Rivaldi_Prediction/data/featuenaq/US7134481081_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
6993,2000-02-04,32.75,34.125,32.625,33.625,3885600.0,-0.009451795841209809,-1.6666666666666667,-14.0,20.430107526881727,26.108533937213025,1.2020107603887595,2.776903139571999,1.6220573202449629,2.2653305254932263,22.717556863237537,1.5,-0.8817355570218197,-2.359375,-5.408284155661022,0.6895341556610219,-3.883829577830511,-0.834920422169489,2.8215823635374093,7.142857142857142,-20.4619344197471,1.5244545778305127,2,1.25,2.6875,1.625,1.40625,-2.0625,4,-0.05343511450381677,1.1818181818181819,33.0625,-1.2857142857142858,33.0,1.0,34.0,-0.05343511450381677
6994,2000-02-07,32.375,33.1875,32.25,32.875,3999700.0,-0.011450381679389277,-1.5,0.5714285714285714,18.367346938775512,23.75866926015941,1.247717271064353,2.886407331202598,1.9970573202449629,2.6403305254932263,22.794482457786803,0.9375,-1.2198113962571,-2.471874999999997,-5.512843887758585,0.5690938877585943,-3.9923594438792946,-0.9513905561206997,2.7840608326421687,6.0606060606060606,-19.959528802594114,1.520484443879295,2,1.21875,3.0625,2.0,1.78125,0.8125,0,-0.05405405405405406,-1.6666666666666667,32.75,1.1818181818181819,33.0625,-1.2857142857142858,33.0,-0.05405405405405406
6995,2000-02-08,33.3125,33.75,33.0,33.3125,5010500.0,0.02895752895752901,-1.4,-0.0,27.272727272727266,22.09548570042412,0.17148313704834806,1.758487889339321,1.0595573202449629,1.7028305254932263,22.631091329704027,1.375,-1.5449315825468375,-1.3562500000000028,-4.313205448821591,1.6007054488215893,-2.834727724410797,0.12222772441079144,1.381111099419421,56.666666666666664,32.513115013975785,1.4784777244107958,2,0.0,2.125,1.0625,0.84375,0.75,1,-0.08442776735459667,-1.5,32.375,-1.6666666666666667,32.75,1.1818181818181819,33.0625,-0.08442776735459667
6996,2000-02-09,34.0,35.125,33.75,35.0,8432500.0,0.02063789868667909,1.2,-100.0,35.34482758620689,23.15530525301342,-0.5657092729646394,0.9005742496719193,0.37205732024496285,1.0153305254932263,22.058639273411302,1.8125,-1.7514598790384355,-0.53125,-3.3323599773595234,2.26985997735952,-1.9318049886797581,0.8693049886797581,-1.75,60.86956521739131,37.01552910043937,1.4005549886797606,2,-0.3125,1.4375,0.375,0.15625,-1.0,2,-0.07720588235294112,-1.4,33.3125,-1.5,32.375,-1.6666666666666667,32.75,-0.07720588235294112
6997,2000-02-10,34.625,34.875,34.0625,34.875,5909500.0,0.018382352941176405,5.5,0.25,40.47619047619048,26.619068019101764,-1.1882979725751923,0.15037886972735492,-0.25294267975503715,0.39033052549322633,21.455251196672283,0.875,-1.751038910714115,0.17812500000000142,-2.49584645745108,2.8520964574510828,-1.1588607287255357,1.5151107287255385,-2.3175000000000026,82.6086956521739,58.18010297962962,1.3369857287255398,2,-0.9375,0.8125,-0.25,-0.46875,-1.375,3,-0.11191335740072206,1.2,34.0,-1.4,33.3125,-1.5,32.375,-0.11191335740072206
6998,2000-02-11,34.375,35.125,34.0,35.0,5530400.0,-0.0072202166064981865,1.5714285714285714,2.5,43.5897435897436,28.68459508462883,-0.8514764753430981,0.2923049572594323,-0.0029426797550371475,0.6403305254932263,20.902282602685514,1.125,-1.761417880010768,0.006250000000001421,-2.5740077900585376,2.5865077900585405,-1.283878895029268,1.296378895029271,-2.0111500000000007,73.91304347826086,47.2497326614222,1.2901288950292695,2,-0.6875,1.0625,0.0,-0.21875,-0.0625,4,-0.0945454545454546,5.5,34.625,1.2,34.0,-1.4,33.3125,-0.0945454545454546
6999,2000-02-14,34.0625,34.5,33.9375,34.1875,3493300.0,-0.009090909090909038,-2.0,0.2,48.11320754716981,31.252729256536586,-0.6132658999753815,0.461082566305528,0.30955732024496285,0.9528305254932263,20.29636498214905,0.5625,-1.6646267438008806,-0.20000000000000284,-2.6358884686247066,2.235888468624701,-1.4179442343123583,1.0179442343123526,-1.6434270000000026,50.0,20.907760303515524,1.2179442343123528,2,-0.375,1.375,0.3125,0.09375,-0.5625,0,-0.09908256880733946,1.5714285714285714,34.375,5.5,34.625,1.2,34.0,-0.09908256880733946
7000,2000-02-15,34.1875,34.875,34.0,34.0,3909600.0,0.003669724770642091,-8.333333333333334,-1.5,51.96078431372549,34.50610391682453,-0.7921779874957693,0.18302651879606913,0.18455732024496285,0.8278305254932263,19.785614181408533,0.875,-1.4177275932757496,0.028125000000002842,-2.2209519305369554,2.2772019305369575,-1.0964134652684763,1.152663465268482,-1.7143084600000051,31.818181818181817,-0.0685649352843214,1.1245384652684778,2,-0.5,1.03125,0.1875,-0.03125,-0.6875,1,-0.029250457038391242,-2.0,34.0625,1.5714285714285714,34.375,5.5,34.625,-0.029250457038391242
7001,2000-02-16,34.0,34.8125,33.9375,34.125,4606800.0,-0.005484460694698323,-6.0,-0.6666666666666666,51.456310679611654,37.44569399233693,-0.5005486026558543,0.18820125309603952,0.37205732024496285,1.0153305254932263,19.22223407224809,0.875,-1.334501033663976,-0.03750000000000142,-2.01450597661686,1.9395059766168572,-1.0260029883084343,0.9510029883084314,-1.4737722908000066,5.263157894736842,-27.25061388466731,0.9885029883084294,2,-0.3125,0.9375,0.375,0.15625,-1.0625,2,0.0018382352941177516,-8.333333333333334,34.1875,-2.0,34.0625,1.5714285714285714,34.375,0.0018382352941177516
7002,2000-02-17,34.3125,34.8125,34.25,34.5625,2847700.0,0.009191176470588314,-2.0,2.0,58.58585858585858,41.6852218877788,-0.6896090937579231,-0.2814806311900355,0.05955732024496285,0.7028305254932263,18.62840820193711,0.8125,-1.2328959124839187,0.3656250000000014,-1.358466580025727,2.08971658002573,-0.49642079001286277,1.2276707900128656,-1.7342968449840086,31.57894736842105,-4.601306482300554,0.8620457900128631,2,-0.625,0.4375,0.0625,-0.15625,-1.953125,3,-0.03825136612021862,-6.0,34.0,-8.333333333333334,34.1875,-2.0,34.0625,-0.03825136612021862
7003,2000-02-18,34.25,34.75,33.9375,34.375,3664500.0,-0.0018214936247723523,-1.1666666666666667,0.5,51.16279069767442,45.32916008321202,-0.4380205022272179,-0.38646767751767186,0.12205732024496285,0.7653305254932263,17.87076754433213,0.8125,-1.0146832171692992,0.3968750000000014,-1.001711575044439,1.7954615750444418,-0.3024182875222152,1.096168287522218,-1.6208609080843317,33.33333333333333,-1.9196244057267293,0.6992932875222195,2,-0.1875,0.375,0.125,-0.09375,-1.75,4,-0.029197080291970767,-2.0,34.3125,-6.0,34.0,-8.333333333333334,34.1875,-0.029197080291970767
7004,2000-02-22,34.6875,34.875,34.125,34.3125,2929400.0,0.012773722627737127,1.0,-3.0,56.04395604395605,48.52596328001522,-0.5732826427941333,-0.920380268304406,-0.31544267975503715,0.32783052549322633,17.1215464288195,0.75,-0.8030373262200357,0.8656250000000014,-0.41894627294009723,2.1501962729401,0.2233393635299521,1.5079106364700507,-2.008443689922643,80.0,44.25383206491118,0.6422856364700501,2,-0.25,-0.0625,-0.3125,-0.53125,-1.4375,1,-0.010810810810810811,-1.1666666666666667,34.25,-2.0,34.3125,-6.0,34.0,-0.010810810810810811
7005,2000-02-23,34.1875,34.75,34.0,34.3125,3249300.0,-0.014414414414414378,-2.0,-0.3333333333333333,61.44578313253012,51.42606945182891,0.07139700573649321,-0.45347501109229427,0.18455732024496285,0.8278305254932263,16.277008432571556,0.75,-0.5280336814392612,0.37187500000000284,-0.9038310738437687,1.6475810738437744,-0.2659780369218865,1.0097280369218922,-1.459524816124187,26.666666666666668,-12.512049548288676,0.6378530369218868,2,0.34375,0.4375,0.1875,-0.03125,1.75,2,-0.020109689213894,1.0,34.6875,-1.1666666666666667,34.25,-2.0,34.3125,-0.020109689213894
7006,2000-02-24,34.0,34.375,33.1875,34.0625,3612800.0,-0.005484460694698323,2.4545454545454546,0.5,58.82352941176471,53.46466266689271,0.28932234075070085,-0.2751601958262597,0.37205732024496285,1.0153305254932263,15.564622751952045,1.1875,-0.1800948485183511,0.18124999999999858,-1.0960183640034344,1.4585183640034316,-0.45738418200171793,0.8198841820017151,-1.2240843198017046,48.148148148148145,6.879489849279423,0.6386341820017156,2,0.15625,0.5625,0.375,0.15625,0.875,3,-0.014705882352941124,-2.0,34.1875,1.0,34.6875,-1.1666666666666667,34.25,-0.014705882352941124
7007,2000-02-25,32.75,34.375,32.6875,34.0,4205500.0,-0.03676470588235292,-1.4545454545454546,20.0,50.0,54.17691337914342,1.3917397334434085,0.9393179573342962,1.6220573202449629,2.2653305254932263,14.990034801991662,1.6875,0.03938591849517081,-1.015625,-2.3794401547462627,0.3481901547462627,-1.6975325773731313,-0.33371742262686865,2.375,2.857142857142857,-40.96314192050904,0.6819075773731305,2,1.03125,1.59375,1.625,1.40625,3.375,4,0.005725190839694694,2.4545454545454546,34.0,-2.0,34.1875,1.0,34.6875,0.005725190839694694
7008,2000-02-28,33.25,33.875,32.75,33.1875,3654700.0,0.01526717557251911,-1.4,-0.05,56.86274509803922,55.14908421812892,0.7994467553062705,0.46305924564153145,1.1220573202449629,1.7653305254932263,14.384395405237138,1.125,0.16521370324574036,-0.515625,-1.8794401547462627,0.8481901547462627,-1.1975325773731313,0.16628257737313135,1.8262500000000017,25.71428571428571,-21.93709842561292,0.6819075773731305,2,0.53125,1.09375,1.125,0.90625,3.1875,0,-0.0267857142857143,-1.4545454545454546,32.75,2.4545454545454546,34.0,-2.0,34.1875,-0.0267857142857143
7009,2000-02-29,32.125,33.0625,32.125,32.875,4635500.0,-0.03383458646616544,-1.5,-12.0,40.952380952380956,53.92592828909063,1.811174199371095,1.5078500089431657,2.247057320244963,2.8903305254932263,13.954662861386286,1.125,0.17648974378607107,-1.5406249999999986,-3.0759947266027368,-0.005255273397260396,-2.3083098633013677,-0.7729401366986295,2.9034750000000003,0.0,-44.589689622376326,0.7676848633013704,2,1.375,2.125,2.25,2.03125,4.625,1,0.011673151750972721,-1.4,33.25,-1.4545454545454546,32.75,2.4545454545454546,34.0,0.011673151750972721
7010,2000-03-01,32.5625,32.9375,31.875,32.0,5496400.0,0.013618677042801508,-1.6153846153846154,-0.75,38.613861386138616,52.498989478704736,1.2504224214548358,1.0088590400667385,1.8095573202449629,2.4528305254932263,13.579364768591013,1.0625,0.1750907527996759,-1.03125,-2.6338281038523874,0.5713281038523839,-1.8325390519261902,-0.22996094807380985,2.3498360000000034,27.500000000000004,-14.409504741274429,0.8012890519261925,3,0.8125,1.0625,1.8125,1.59375,4.25,2,0.02111324376199608,-1.5,32.125,-1.4,33.25,-1.4545454545454546,32.75,0.02111324376199608
7011,2000-03-02,31.5625,32.875,31.5625,32.6875,5170400.0,-0.030710172744721653,-1.3333333333333333,-2.0,27.10280373831776,49.00087227342243,2.0878629328283935,1.9980862654158642,2.809557320244963,3.4528305254932263,12.661866217434698,1.3125,0.12273088561021694,-1.9593750000000014,-3.787191410077085,-0.13155858992291414,-2.873283205038547,-1.045466794961456,3.167595840000004,0.0,-35.242758153749904,0.9139082050385433,3,1.65625,1.78125,2.8125,2.59375,4.4375,3,0.13861386138613851,-1.6153846153846154,32.5625,-1.5,32.125,-1.4,33.25,0.13861386138613851
7012,2000-03-03,31.625,32.5,31.3125,32.5,4626600.0,0.001980198019801982,1.7142857142857142,0.7777777777777778,28.846153846153854,46.5212459565868,1.7925570179822543,1.9208537389747136,2.747057320244963,3.3903305254932263,11.533480079588813,1.1875,0.020702777372051173,-1.8250000000000028,-3.83304303791153,0.18304303791152776,-2.82902151895577,-0.8209784810442358,2.851688172800003,12.195121951219512,-17.406095205455983,1.0040215189557649,3,1.46875,1.59375,2.75,2.53125,4.625,4,0.1027667984189724,-1.3333333333333333,31.5625,-1.6153846153846154,32.5625,-1.5,32.125,0.1027667984189724
7013,2000-03-06,31.0,31.4375,30.6875,31.0625,4457900.0,-0.01976284584980237,-1.1818181818181819,0.07142857142857142,27.52293577981652,43.352243705015745,2.1322966862037234,2.538158648298932,3.372057320244963,4.015330525493226,11.528176223198324,0.9375,-0.09174322200392027,-2.362499999999997,-4.634179184169533,-0.09082081583046175,-3.4983395920847613,-1.226660407915233,3.1602693555200005,13.157894736842104,-13.290346789127993,1.1358395920847668,3,1.71875,1.90625,3.375,3.15625,6.0625,0,0.16532258064516125,1.7142857142857142,31.625,-1.3333333333333333,31.5625,-1.6153846153846154,32.5625,0.16532258064516125
7014,2000-03-07,30.625,31.5,29.6875,31.0,7053200.0,-0.012096774193548376,1.6363636363636365,6.0,24.778761061946895,39.27813014161761,2.0902401313732284,2.9253131713331015,3.747057320244963,4.390330525493226,11.446474297577755,1.8125,-0.3088849669020135,-2.6499999999999986,-5.199638777304834,-0.10036122269515957,-3.9248193886524163,-1.3751806113475809,3.1185370328576028,28.846153846153843,2.9500587827520555,1.274819388652419,3,1.40625,1.78125,3.75,3.53125,6.625,1,0.189795918367347,-1.1818181818181819,31.0,1.7142857142857142,31.625,-1.3333333333333333,31.5625,0.189795918367347
7015,2000-03-08,30.5,31.5,30.0625,31.0,5159800.0,-0.004081632653061273,-1.0909090909090908,1.3333333333333333,25.000000000000014,35.51996020697708,1.8295578292562809,2.9816762940341874,3.872057320244963,4.515330525493226,12.060819044932863,1.4375,-0.4884405368182527,-2.6343749999999986,-5.4695612813578265,0.20081128135783288,-4.051968140678916,-1.2167818593210846,2.675691848257536,25.49019607843137,-2.891246078986775,1.417593140678915,3,1.53125,1.90625,3.875,3.65625,5.9375,2,0.20491803278688514,1.6363636363636365,30.625,-1.1818181818181819,31.0,1.7142857142857142,31.625,0.20491803278688514
7016,2000-03-09,31.375,31.75,30.625,30.75,3913200.0,0.028688524590164022,-1.5714285714285714,-1.25,30.578512396694222,33.36201713994311,0.6068613070105151,2.00260941342205,2.997057320244963,3.6403305254932263,13.715376106816606,1.25,-0.7390443917496583,-1.6281249999999972,-4.53667495297433,1.280424952974336,-3.08239997648716,-0.17385002351283063,1.312344989501483,60.0,30.700182792634106,1.4542749764871656,3,0.40625,1.03125,3.0,2.78125,5.0625,3,0.1733067729083666,-1.0909090909090908,30.5,1.6363636363636365,30.625,-1.1818181818181819,31.0,0.1733067729083666
7017,2000-03-10,30.75,31.375,30.5,31.0625,3649100.0,-0.019920318725099584,-1.1538461538461537,-0.5,28.461538461538467,30.206327513665254,1.0262473429912689,2.4479256986124653,3.622057320244963,4.265330525493226,15.489651560377204,0.875,-1.0258339102367557,-2.059375000000003,-5.028646076153841,0.9098960761538386,-3.5440105380769253,-0.5747394619230839,1.5173666909712722,51.515151515151516,21.786778067239432,1.4846355380769203,3,0.625,1.65625,3.625,3.40625,5.875,4,0.1707317073170731,-1.5714285714285714,31.375,-1.0909090909090908,30.5,1.6363636363636365,30.625,0.1707317073170731
7018,2000-03-13,31.125,31.1875,30.125,30.125,4308000.0,0.012195121951219523,-1.125,-3.2,27.906976744186053,28.756838157199155,0.35550134426956603,1.9151505402473248,3.247057320244963,3.8903305254932263,17.211098493810173,1.0625,-1.3016616831073762,-1.5218750000000014,-4.48610112382346,1.4423511238234568,-3.003988061911727,-0.03976193808827233,0.7811853542352942,69.6969696969697,44.41387276181176,1.4821130619117289,3,0.1875,1.28125,3.25,3.03125,4.8125,0,0.16465863453815266,-1.1538461538461537,30.75,-1.5714285714285714,31.375,-1.0909090909090908,30.5,0.16465863453815266
7019,2000-03-14,30.6875,30.75,30.125,30.625,4602900.0,-0.014056224899598346,5.666666666666667,0.0625,28.125,27.591409114294862,0.6343576667066699,2.1996151891802853,3.684557320244963,4.327830525493226,19.091662588221155,1.0,-1.457726750144957,-1.7906249999999986,-4.7994593061023565,1.2182093061023593,-3.2950421530511775,-0.2862078469488196,0.9080694046423545,37.03703703703704,11.43617965050883,1.5044171530511787,3,0.59375,1.71875,3.6875,3.46875,4.625,1,0.20773930753564152,-1.125,31.125,-1.1538461538461537,30.75,-1.5714285714285714,31.375,0.20773930753564152
7020,2000-03-15,33.1875,33.1875,30.3125,30.4375,5463800.0,0.08146639511201625,1.0909090909090908,44.0,46.060606060606055,29.69783159454912,-1.9753967711453981,-0.3996329450732361,1.1845573202449629,1.8278305254932263,19.577512333195322,2.875,-1.6610391738890016,0.7593749999999986,-2.1618143193480606,3.6805643193480577,-0.701219659674031,2.219969659674028,-3.5,100.0,74.06005490888317,1.4605946596740296,3,-1.75,-0.78125,1.1875,0.96875,4.0,2,0.12241054613935964,5.666666666666667,30.6875,-1.125,31.125,-1.1538461538461537,30.75,0.12241054613935964
7021,2000-03-16,34.0625,34.1875,32.25,33.0,5410300.0,0.026365348399246757,1.9523809523809523,0.38636363636363635,56.60377358490566,32.78201156552154,-2.7473962981873967,-1.3383272579096186,0.25549361954293204,0.9528305254932263,20.212072825477883,1.9375,-1.638092184034175,1.6312500000000014,-1.2971443417941728,4.559644341794176,0.1670528291029143,3.0954471708970885,-4.305,96.92307692307692,65.25168735609498,1.4641971708970862,3,-2.125,-1.65625,0.3125,0.09375,3.8125,3,0.06972477064220173,1.0909090909090908,33.1875,5.666666666666667,30.6875,-1.125,31.125,0.06972477064220173
7022,2000-03-17,33.0,33.9375,32.8125,33.0,4464500.0,-0.031192660550458662,-5.0,0.0,48.80952380952381,35.1471880132668,-1.6420166962006881,-0.3996904483079575,1.2786770805809624,2.0153305254932263,20.880925755263057,1.25,-1.6591436263459656,0.6343749999999986,-2.172827613485069,3.4415776134850624,-0.7692263067425316,2.0379763067425287,-3.0653000000000006,70.76923076923077,36.76034383361856,1.403601306742532,3,-1.0625,-0.59375,1.5625,1.15625,4.4375,4,0.10416666666666674,1.9523809523809523,34.0625,1.0909090909090908,33.1875,5.666666666666667,30.6875,0.10416666666666674
7023,2000-03-20,33.25,33.625,32.25,32.5,2643800.0,0.007575757575757569,-1.2,100.0,55.84415584415584,38.59889854462334,-1.7201859340392112,-0.767815493255668,0.9410831898808709,1.7653305254932263,21.78368277004995,1.375,-1.4960452060400833,0.9343750000000028,-1.7650629897537513,3.633812989753757,-0.4153439948768707,2.28409399487688,-3.145188000000001,76.92307692307693,37.01726045653608,1.3497189948768764,3,-1.125,-0.84375,1.3125,0.90625,4.5,0,0.10150375939849621,-5.0,33.0,1.9523809523809523,34.0625,1.0909090909090908,33.1875,0.10150375939849621
7024,2000-03-21,34.3125,34.3125,32.625,33.375,5479700.0,0.03195488721804507,2.6,1.25,58.53658536585366,42.32518580749597,-2.463689334213047,-1.9603586290291446,-0.2307082753627725,0.7028305254932263,22.796690999604678,1.6875,-1.3197484368653463,2.015625,-0.6188737913412297,4.65012379134123,0.6983756043293852,3.332874395670615,-4.044380480000001,100.0,56.107326647007774,1.3172493956706157,3,-2.09375,-2.03125,0.25,-0.15625,3.125,1,0.04735883424408005,-1.2,33.25,-5.0,33.0,1.9523809523809523,34.0625,0.04735883424408005
7025,2000-03-22,33.5,34.375,32.75,34.3125,3431700.0,-0.023679417122040025,2.466666666666667,-0.8666666666666667,59.62732919254658,45.55283211814624,-1.319663830628869,-1.2669631246636257,0.4849840259719542,1.5153305254932263,24.040247988188344,1.625,-1.080904836366198,1.2374999999999972,-1.3096216985781979,3.784621698578192,-0.03606084928910036,2.5110608492890947,-2.9892176512000006,58.82352941176471,8.991302492969588,1.2735608492890982,3,-1.25,-1.21875,1.0625,0.65625,3.1875,2,0.05410447761194037,2.6,34.3125,-1.2,33.25,-5.0,33.0,0.05410447761194037
7026,2000-03-23,33.5,34.0,32.75,32.875,3792400.0,0.0,-1.8571428571428572,-0.7692307692307693,59.375,48.98766117797529,-1.1024695150660477,-1.3769388691490008,0.39021010240919907,1.5153305254932263,24.84160148520649,1.25,-0.7608270148304896,1.2625000000000028,-1.2218589663499984,3.7468589663500076,0.020320516825002244,2.5046794831750034,-2.680080239104001,58.82352941176471,4.055705824394572,1.2421794831750022,3,-1.25,-1.21875,0.953125,0.65625,3.5,3,0.1100746268656716,2.466666666666667,33.5,2.6,34.3125,-1.2,33.25,0.1100746268656716
7027,2000-03-24,32.9375,33.5,32.5625,33.0,3345700.0,-0.016791044776119368,-1.3076923076923077,-0.1,59.74842767295598,52.52560017006085,-0.2201968384587616,-0.842886851561417,0.8635499371841959,2.0778305254932263,25.110534236824062,0.9375,-0.42242136403770303,0.6906249999999972,-1.803273805084011,3.184523805084009,-0.5563244025420104,1.9375744025420012,-1.8331738199756806,32.35294117647059,-26.53489825638531,1.2469494025420051,3,-0.6875,-0.65625,1.375,1.21875,4.5625,4,0.14990512333965844,-1.8571428571428572,33.5,2.466666666666667,33.5,2.6,34.3125,0.14990512333965844
7028,2000-03-27,32.359375,32.9375,31.5625,32.75,3397100.0,-0.01755218216318788,2.5918367346938775,6.25,58.551617873651765,55.906335489355484,0.6162424164919145,-0.35300511494513387,1.3560478398991052,2.6559555254932263,25.426225917270067,1.375,-0.17628398280692892,0.15703125000000284,-2.2928671056720162,2.6069296056720184,-1.0679179278360067,1.3819804278360124,-0.9933949143776246,28.333333333333332,-32.935425133772156,1.224949177836008,3,-0.015625,-0.078125,1.859375,1.796875,5.203125,0,0.15692901979719953,-1.3076923076923077,32.9375,-1.8571428571428572,33.5,2.466666666666667,33.5,0.15692901979719953
7029,2000-03-28,32.5,33.125,31.5625,31.6875,4814300.0,0.004345726702076336,-1.9411764705882353,-2.08,59.84615384615384,57.43806302108301,0.8490444564651227,-0.4891758875545804,1.1216048918709447,2.5153305254932263,25.094115628601415,1.5625,0.1767285709339106,0.2789062499999986,-2.174237606782931,2.7320501067829284,-0.9476656783914663,1.5054781783914635,1.875,33.33333333333333,-31.12023509298541,1.226571928391464,3,0.46875,-0.21875,1.84375,1.65625,4.1875,1,0.16153846153846163,2.5918367346938775,32.359375,-1.3076923076923077,32.9375,-1.8571428571428572,33.5,0.16153846153846163
7030,2000-03-29,33.25,33.6875,32.375,32.375,4254400.0,0.023076923076922995,-2.0,1.0769230769230769,59.34579439252336,57.742731999707196,0.12163347992915163,-1.249069703305807,0.28255281644761965,1.7653305254932263,24.4736039370985,1.3125,0.5509271749519726,0.9945312500000014,-1.4977115465733633,3.486774046573366,-0.2515901482866809,2.2406526482866838,1.0687500000000014,69.23076923076923,4.039784374010182,1.2461213982866821,3,-0.28125,-1.03125,1.28125,0.90625,4.25,2,0.12593984962406024,-1.9411764705882353,32.5,2.5918367346938775,32.359375,-1.3076923076923077,32.9375,0.12593984962406024
7031,2000-03-30,35.9375,35.9375,33.8125,33.9375,6850900.0,0.08082706766917291,1.125,2.2857142857142856,71.44702842377261,60.25801029017929,-2.538922428739639,-3.7861163461543086,-2.470650945261582,-0.9221694745067737,24.15044167922703,2.6875,1.05480977916595,3.4632812500000014,0.5030654174139855,6.423497082586017,1.9831733337069934,4.943389166293009,-4.375,100.0,31.71265011515004,1.480107916293008,3,-2.1875,-3.125,-1.359375,-1.78125,2.0,3,0.02086956521739136,-2.0,33.25,-1.9411764705882353,32.5,2.5918367346938775,32.359375,0.02086956521739136
7032,2000-03-31,34.875,36.0625,34.5625,36.0,4957600.0,-0.029565217391304355,1.4,-0.5625,64.66992665036673,61.23865149086939,-1.3214478823488491,-2.6010053189251963,-1.4774813686914001,0.14033052549322633,23.62689953866546,1.5,1.207330121214575,2.23828125,-0.8783337341941433,5.354896234194147,0.6799737579029284,3.7965887420970716,-3.2250000000000014,73.61111111111111,5.274783871714931,1.558307492097073,3,-1.0625,-2.0,-0.515625,-0.71875,2.8125,4,0.06093189964157708,1.125,35.9375,-2.0,33.25,-1.9411764705882353,32.5,0.06093189964157708
7033,2000-04-03,36.125,36.375,34.625,34.625,4337100.0,0.03584229390680993,-1.3333333333333333,-1.3333333333333333,70.0,62.51236422799676,-2.369969128695729,-3.6336667317543174,-2.7837161260524894,-1.1096694745067737,22.655246092232044,1.75,1.1998693727693421,3.2320312499999986,-0.14946947946727818,6.613531979467275,1.5412808852663602,4.922781614733637,-4.298500000000001,94.8051948051948,21.579864630095088,1.6907503647336393,4,-2.15625,-3.09375,-2.0625,-1.96875,3.0625,0,0.03806228373702414,1.4,34.875,1.125,35.9375,-2.0,33.25,0.03806228373702414
7034,2000-04-04,36.4375,37.25,35.4375,36.125,5803400.0,0.00865051903114189,-1.1481481481481481,0.20833333333333334,64.24657534246576,63.02561380021,-2.625430422638196,-3.6768979965775017,-3.1237857340948594,-1.4221694745067737,21.15168676229365,1.8125,1.386813712087438,3.25390625,-0.30151543170016026,6.809327931700157,1.4761954091499234,5.03161709085008,-4.338090000000001,83.33333333333334,12.93736177542904,1.777710840850079,4,-2.03125,-2.96875,-2.375,-2.28125,3.5625,1,0.030874785591766818,-1.3333333333333333,36.125,1.4,34.875,1.125,35.9375,0.030874785591766818
7035,2000-04-05,36.75,37.375,36.5,37.0,4780500.0,0.00857632933104635,-1.3333333333333333,-0.8,62.391930835734875,63.36082833751388,-2.7138238887728576,-3.686146485123807,-3.428554569329947,-1.7346694745067737,19.591325761108642,0.9375,1.494795109159675,3.25390625,-0.4055246509618087,6.913337150961809,1.4241907995190957,5.083621700480904,-4.238542799999998,82.45614035087719,14.778863822540785,1.8297154504809052,4,-2.28125,-3.21875,-2.875,-2.59375,2.75,2,-0.00170068027210879,-1.1481481481481481,36.4375,-1.3333333333333333,36.125,1.4,34.875,-0.00170068027210879
7036,2000-04-06,36.8125,37.3125,36.125,36.6875,4050000.0,0.001700680272108901,1.1111111111111112,-0.5,69.36507936507937,64.42934519219426,-2.52227609436887,-3.4998341225649483,-3.4703485288226545,-1.7971694745067737,18.19925240654337,1.1875,1.4963519092601487,3.0445312499999986,-0.7565906168369239,6.845653116836921,1.1439703165815374,4.94509218341846,-3.814688519999997,80.0,12.188639483856349,1.9005609334184603,4,-2.34375,-3.28125,-3.3125,-2.65625,2.5625,3,0.018675721561969505,-1.3333333333333333,36.75,-1.1481481481481481,36.4375,-1.3333333333333333,36.125,0.018675721561969505
7037,2000-04-07,36.0,36.5625,35.3125,36.4375,3829600.0,-0.022071307300509324,2.6363636363636362,-3.5,63.21321321321321,64.94730022992331,-1.3741862411026275,-2.396732427246846,-2.642127155465026,-0.9846694745067737,16.347011778471092,1.5,1.5355552583495182,1.9695312500000028,-1.6759766850401334,5.615039185040139,0.14677728247993826,3.7922852175200674,-2.564469668000001,50.0,-15.970632253210113,1.8227539675200672,4,-1.53125,-2.46875,-2.71875,-1.84375,3.125,4,0.05381944444444442,1.1111111111111112,36.8125,-1.3333333333333333,36.75,-1.1481481481481481,36.4375,0.05381944444444442
7038,2000-04-10,36.25,36.9375,35.875,36.0,2549500.0,0.00694444444444442,-3.25,-0.5714285714285714,60.097719869706836,64.97525201031807,-1.1334582499021764,-2.364313436590038,-2.8550427889850027,-1.2346694745067737,14.227817243958194,1.0625,1.5967156310347548,1.9632812500000014,-1.5400253852742267,5.466587885274226,0.21162793236288735,3.7149345676371155,-2.4205227011999995,45.45454545454545,-15.541916139989532,1.7516533176371125,4,-1.375,-2.71875,-3.09375,-2.09375,2.75,0,0.039655172413793016,2.6363636363636362,36.0,1.1111111111111112,36.8125,-1.3333333333333333,36.75,0.039655172413793016
7039,2000-04-11,37.0625,37.1875,36.0625,36.0625,2408600.0,0.022413793103448265,-1.25,4.0,68.56677524429968,65.99980543829322,-1.375338435378957,-2.8192719750760773,-3.6484606831771558,-2.0471694745067737,12.05244689547161,1.125,1.7340741357709106,2.45703125,-0.8201964695052055,5.7342589695052055,0.8184173902473972,4.095645109752603,-2.8784704310799967,84.84848484848484,22.603213706998318,1.6386138597526034,4,-1.46875,-3.53125,-4.25,-2.90625,2.453125,1,0.057335581787521184,-3.25,36.25,2.6363636363636362,36.0,1.1111111111111112,36.8125,0.057335581787521184
7040,2000-04-12,37.25,37.875,36.25,36.25,4071700.0,0.005059021922428242,-2.25,1.0,69.16932907348243,65.74672773270544,-1.04573943762216,-2.8320133701510954,-3.8102766391654512,-2.2346694745067737,13.149977586963013,1.625,1.9602251521639857,2.44140625,-0.9667501304572141,5.849562630457214,0.7373280597713929,4.145484440228607,-2.746873387971995,75.60975609756098,12.39746420202637,1.7040781902286066,4,-1.03125,-3.28125,-5.03125,-3.09375,2.0,2,0.0738255033557047,-1.25,37.0625,-3.25,36.25,2.6363636363636362,36.0,0.0738255033557047
7041,2000-04-13,36.4375,36.9375,36.25,36.5625,2835500.0,-0.021812080536912748,-1.75,-0.125,67.44548286604362,66.05512286778064,-0.17305422971583084,-1.93148983827966,-2.948766445693181,-1.4221694745067737,14.161423925460316,1.0,2.172559709697069,1.5101562500000014,-1.9535933315447167,4.9739058315447195,-0.22171854077235764,3.2420310407723605,-1.5297485814153546,43.90243902439025,-22.254433520187348,1.73187479077236,4,-0.1875,-2.4375,-4.21875,-2.28125,3.3125,3,0.08404802744425388,-2.25,37.25,-1.25,37.0625,-3.25,36.25,0.08404802744425388
7042,2000-04-14,36.4375,36.6875,35.5,36.6875,3407300.0,0.0,8.5,2.0,71.5702479338843,66.22959486043445,0.08034387777101415,-1.7505060041836344,-2.9007606382695315,-1.4221694745067737,14.940719705353867,1.1875,2.366543411631632,1.3382812500000014,-2.063375101454106,4.739937601454113,-0.3625469257270524,3.0391094257270552,-1.173678751645511,39.473684210526315,-30.16771708744143,1.7008281757270551,4,0.15625,-2.4375,-4.34375,-2.28125,3.0,4,0.0806174957118353,-1.75,36.4375,-2.25,37.25,-1.25,37.0625,0.0806174957118353
7043,2000-04-17,36.625,36.625,34.625,35.8125,3648700.0,0.005145797598627766,3.923076923076923,-3.25,71.71052631578948,67.0589227463593,-0.032153720513768747,-1.7625627471538223,-3.0270119383651775,-1.6096694745067737,15.97982992869521,2.0,2.170487409613031,1.3570312499999986,-1.9928275175207304,4.706890017520724,-0.3178981337603659,3.031960633760363,1.25,61.53846153846154,-12.171221297088927,1.6749293837603634,4,-0.375,-2.625,-4.734375,-2.46875,4.125,0,0.06825938566552892,8.5,36.4375,-1.75,36.4375,-2.25,37.25,0.06825938566552892
7044,2000-04-18,35.9375,36.25,35.0,36.125,2980300.0,-0.018771331058020424,4.714285714285714,-0.23076923076923078,64.23841059602648,67.2640871641695,0.6447666745453446,-0.9982611544148554,-2.272900012604161,-0.9221694745067737,16.49374929199628,1.625,2.1280302567707707,0.5882812500000014,-2.742775186931034,3.919337686931037,-1.0772469684655164,2.253809468465519,1.8725000000000023,40.38461538461539,-32.49159204133963,1.665528218465519,4,0.3125,-1.9375,-4.078125,-1.78125,4.0,1,0.08521739130434791,3.923076923076923,36.625,8.5,36.4375,-1.75,36.4375,0.08521739130434791
7045,2000-04-19,35.3125,36.375,34.8125,35.9375,2949900.0,-0.017391304347826098,1.0833333333333333,3.3333333333333335,45.76271186440678,64.64160188631698,1.1671520146048735,-0.24296802545990204,-1.6174002988694554,-0.29716947450677367,16.918684462071756,1.5625,1.8711718392190306,-0.12734375000000142,-3.3431985893641496,3.0885110893641468,-1.735271169682079,1.4805836696820762,2.433800000000005,29.72972972972973,-38.074894001731096,1.6079274196820748,4,0.9375,-1.21875,-3.46875,-1.15625,5.6875,2,0.11902654867256635,4.714285714285714,35.9375,3.923076923076923,36.625,8.5,36.4375,0.11902654867256635
7046,2000-04-20,37.1875,37.5,35.9375,36.75,4931800.0,0.053097345132743445,1.9411764705882353,-0.7,64.12213740458016,64.74259346313552,-0.725337154392399,-1.9263079628600792,-3.461647654046594,-2.1721694745067737,17.672318355778756,2.1875,1.7651033853773228,1.5632812500000028,-1.6067961833426239,4.7333586833426295,-0.02175746667131051,3.148319966671316,0.496374000000003,89.13043478260869,21.14900471986232,1.5850387166713116,4,-0.9375,-2.46875,-5.265625,-3.03125,3.8125,3,0.055462184873949605,1.0833333333333333,35.3125,4.714285714285714,35.9375,3.923076923076923,36.625,0.055462184873949605
7047,2000-04-24,37.875,38.3125,36.625,36.6875,4457300.0,0.018487394957983128,-1.5714285714285714,2.7142857142857144,61.47540983606558,64.89567012606427,-1.2503901257746293,-2.345174999327625,-4.129920846926652,-2.8596694745067737,18.85897432008014,1.6875,1.6851909400184297,2.00390625,-1.0521738059520942,5.059986305952094,0.4758662220239529,3.531946277976047,-3.25,88.13559322033898,22.57447890892935,1.5280400279760489,4,-1.40625,-2.9375,-5.703125,-3.71875,2.8125,0,0.04950495049504955,1.9411764705882353,37.1875,1.0833333333333333,35.3125,4.714285714285714,35.9375,0.04950495049504955
7048,2000-04-25,37.4375,37.75,37.0,37.125,3344800.0,-0.011551155115511524,-1.6666666666666667,0.2631578947368421,56.451612903225815,63.54954097705606,-0.7003814039973975,-1.5892077534422242,-3.669821932643586,-2.4221694745067737,20.017426841388513,0.875,1.5165563436176939,1.3125,-1.3310746333525927,3.9560746333525927,-0.00928731667629279,2.634287316676293,-2.738750000000003,75.0,11.204175943190151,1.3217873166762963,4,-0.96875,-2.5,-5.265625,-3.28125,2.625,1,0.05342237061769617,-1.5714285714285714,37.875,1.9411764705882353,37.1875,1.0833333333333333,35.3125,0.05342237061769617
7049,2000-04-26,37.75,38.125,37.125,37.4375,3345300.0,0.008347245409014992,-1.1333333333333333,1.0,56.451612903225815,62.1364614025831,-1.011470760402979,-1.568649832923839,-3.945551450057053,-2.7346694745067737,21.516714994163706,1.0,1.4817369296309124,1.3624999999999972,-0.7559496565574761,3.4809496565574705,0.3032751717212605,2.421724828278734,-2.9789750000000055,83.92857142857143,21.563982982673338,1.0592248282787353,4,-1.28125,-2.8125,-5.484375,-3.59375,2.5625,2,0.07947019867549665,-1.6666666666666667,37.4375,-1.5714285714285714,37.875,1.9411764705882353,37.1875,0.07947019867549665
7050,2000-04-27,37.4375,37.5625,36.75,37.125,2825500.0,-0.008278145695364225,1.8888888888888888,1.0,53.90625000000001,60.63210219524493,-0.7482649197147495,-0.9764085614005893,-3.603183857214617,-2.4221694745067737,23.090871677369805,1.0,1.4762580824376101,0.8406250000000028,-0.7287545916321889,2.4100045916321946,0.05593520418390341,1.6253147958161023,-2.5956455000000034,63.1578947368421,2.899146148742993,0.7846897958160972,4,-0.96875,-2.5,-5.1875,-3.28125,2.0625,3,0.06677796327212016,-1.1333333333333333,37.75,-1.6666666666666667,37.4375,-1.5714285714285714,37.875,0.06677796327212016
7051,2000-04-28,36.6875,36.875,36.1875,36.625,2279900.0,-0.02003338898163609,2.142857142857143,0.2,54.33070866141733,58.716597831637486,0.04573663000935824,-0.17638273702626606,-2.825370914629822,-1.6721694745067737,22.822032830780397,1.25,1.2890114490759217,0.05312500000000142,-1.4854550656517986,1.5917050656518015,-0.7161650328258986,0.8224150328259014,-1.7762325900000064,23.52941176470588,-36.45614340086172,0.7692900328259016,4,-0.21875,-1.75,-4.421875,-2.53125,4.3125,4,0.11754684838160134,1.8888888888888888,37.4375,-1.1333333333333333,37.75,-1.6666666666666667,37.4375,0.11754684838160134
7052,2000-05-01,37.0,37.25,36.125,36.4375,2130100.0,0.008517887563884052,1.1176470588235294,9.0,54.6875,56.82515046321643,-0.1995684522206247,-0.3388957652469742,-3.1159276024598768,-1.9846694745067737,22.557873995281224,1.125,1.0731115309181902,0.2593749999999986,-1.0429982133463724,1.5617482133463696,-0.39181160667318693,0.9105616066731841,-2.0207079382000046,43.75,-17.32702714829007,0.651186606673187,5,-0.4375,-2.0625,-4.734375,-3.0625,4.3125,0,0.10810810810810811,2.142857142857143,36.6875,1.8888888888888888,37.4375,-1.1333333333333333,37.75,0.10810810810810811
7053,2000-05-02,37.5,37.6875,36.1875,37.0625,3228300.0,0.013513513513513598,2.6923076923076925,0.7777777777777778,52.84552845528455,55.559274669800665,-0.6284893287800415,-0.7700851568018834,-3.585706952974867,-2.4846694745067737,22.192002031444453,1.5,0.9391808314473025,0.6906249999999972,-0.6200566978801376,2.001306697880132,0.03528415105993332,1.345965848940061,-2.454043779436006,68.75,10.23872662752592,0.6553408489400666,5,-0.9375,-2.5625,-5.234375,-3.84375,4.9375,1,0.08499999999999996,1.1176470588235294,37.0,2.142857142857143,36.6875,1.8888888888888888,37.4375,0.08499999999999996
7054,2000-05-03,37.5625,37.8125,37.0625,37.0625,3802100.0,0.0016666666666667052,-2.0,1.1428571428571428,52.06611570247934,56.25965287403095,-0.487509060627751,-0.7841872566901813,-3.6307410541838223,-2.5471694745067737,21.321997186547716,0.75,0.7691864585386838,0.6968749999999986,-0.6428489258028023,2.0365989258027994,0.027013037098598147,1.366736962901399,-2.451212903847285,85.18518518518519,27.645538284799656,0.6698619629014017,5,-0.4375,-2.625,-5.25,-4.09375,3.6875,2,0.06655574043261225,2.6923076923076925,37.5,1.1176470588235294,37.0,2.142857142857143,36.6875,0.06655574043261225
7055,2000-05-04,36.6875,37.6875,36.625,37.375,2320400.0,-0.02329450915141429,-1.6153846153846154,-1.375,51.63934426229509,54.8726758582215,0.6739155595894886,0.09053194143763221,-2.731963662294042,-1.6721694745067737,20.164788940516654,1.0625,0.5565115815894544,-0.17499999999999716,-1.5161503310689497,1.1661503310689554,-0.845575165534477,0.49557516553448266,-1.5121886457703368,33.33333333333333,-24.860132209972335,0.6705751655344779,5,0.53125,-1.34375,-4.0625,-3.34375,5.28125,3,0.0988074957410563,-2.0,37.5625,2.6923076923076925,37.5,1.1176470588235294,37.0,0.0988074957410563
7056,2000-05-05,37.5,37.6875,36.25,36.25,2252700.0,0.022146507666098714,-1.3,-1.8181818181818181,56.2962962962963,54.29721879824714,-0.10012369890868911,-0.7039113205566565,-3.504710100898251,-2.4846694745067737,19.22819341757409,1.4375,0.5035702375381916,0.6031249999999986,-0.7675470163174865,1.9737970163174836,-0.08221100815874394,1.288461008158741,-2.261944872854933,81.48148148148148,20.055902179971866,0.6853360081587428,5,-0.375,-1.4375,-4.90625,-4.15625,5.3125,4,0.05333333333333323,-1.6153846153846154,36.6875,-2.0,37.5625,2.6923076923076925,37.5,0.05333333333333323
7057,2000-05-08,37.9375,37.9375,37.375,37.6875,3246100.0,0.011666666666666714,3.5,0.2,57.55395683453238,54.4197014572812,-0.5898553241618032,-1.0422531103494634,-3.8562557175856114,-2.9221694745067737,19.167282173469257,0.5625,0.728166831340296,0.9437500000000014,-0.4338790654981537,2.3213790654981565,0.25493546725092386,1.632564532749079,-2.637955975397837,100.0,36.9946401692649,0.6888145327490768,5,-0.8125,-1.5,-4.65625,-4.59375,5.5625,0,0.0807248764415156,-1.3,37.5,-1.6153846153846154,36.6875,-2.0,37.5625,0.0807248764415156
7058,2000-05-09,37.6875,38.375,37.3125,37.9375,4305000.0,-0.00658978583196046,-1.125,-1.0,60.6060606060606,54.88130675759618,-0.33599716065947405,-0.7157334395121069,-3.5375531234812954,-2.6721694745067737,18.9718600092715,1.0625,0.6357839225616431,0.6218750000000028,-0.7423019014395109,1.9860519014395166,-0.06021345071975048,1.3039634507197562,-2.327696855889883,67.64705882352942,1.7067834838947107,0.6820884507197554,5,-0.4375,-1.1875,-4.34375,-4.40625,5.6875,1,0.09618573797678276,3.5,37.9375,-1.3,37.5,-1.6153846153846154,36.6875,0.09618573797678276
7059,2000-05-10,39.1875,39.3125,38.0,38.1875,8784400.0,0.03980099502487566,1.1,-4.0,71.23287671232876,56.80648750341047,-1.7999253801403867,-2.159067625465674,-4.913736238424782,-4.172169474506774,18.835505891154558,1.625,0.5611012884108604,2.015625,0.3539067429571503,3.6773432570428497,1.1847658714785751,2.846484128521425,-3.7070889816542874,95.91836734693877,24.3485486666179,0.8308591285214247,5,-1.46875,-2.21875,-5.6875,-6.125,4.5625,2,0.08293460925039864,-1.125,37.6875,3.5,37.9375,-1.3,37.5,0.08293460925039864
7060,2000-05-11,40.0,40.0,38.0,38.0,5743100.0,0.020733652312599604,1.0,2.0,67.44186046511628,58.263282148265915,-2.470509319748082,-2.903863676383338,-5.604529286912616,-4.984669474506774,18.4053803201728,2.0,0.5879231295387086,2.690624999999997,0.6015419255136507,4.779708074486344,1.6460834627568275,3.735166537243167,-4.2896636427550305,100.0,29.38530008561949,1.044541537243172,5,-1.9375,-2.6875,-6.0625,-6.53125,3.6875,3,0.03125,1.1,39.1875,-1.125,37.6875,3.5,37.9375,0.03125
7061,2000-05-12,39.5,39.5,38.5625,38.5625,3598200.0,-0.012499999999999956,1.0,0.46875,60.317460317460316,58.8888332946504,-1.7093582370232383,-2.2795381236492176,-4.95388512429593,-4.484669474506774,17.952010228864676,1.4375,0.5846542274998399,2.0375000000000014,-0.22431110477516825,4.299311104775171,0.9065944476124201,3.1684055523875827,-3.4464905513346267,81.3953488372093,12.460034563421857,1.1309055523875837,5,-1.40625,-2.1875,-5.5,-5.96875,1.625,4,0.0625,1.0,40.0,1.1,39.1875,-1.125,37.6875,0.0625
7062,2000-05-15,39.375,39.875,38.75,39.0,3519200.0,-0.0031645569620253333,-1.5714285714285714,0.4,62.8099173553719,59.995987616882324,-1.3544729168962775,-2.027115578963091,-4.678602386371864,-4.359669474506774,18.377943655056615,1.125,0.6304426726198002,1.765625,-0.5952662651347396,4.12651626513474,0.5851793674326302,2.94607063256737,-3.005771307227853,76.74418604651163,8.221747448822441,1.1804456325673707,5,-1.25,-2.0625,-5.375,-5.84375,2.875,0,0.08730158730158721,1.0,39.5,1.0,40.0,1.1,39.1875,0.08730158730158721
7063,2000-05-16,39.125,39.75,38.625,38.9375,3736300.0,-0.006349206349206327,-1.7692307692307692,0.5,59.166666666666664,60.784937724014256,-0.949584854959447,-1.6656156985267145,-4.25797746510019,-4.109669474506774,19.621680692402837,1.125,0.7339867351266633,1.390625,-1.0151229824917678,3.796372982491768,0.18775100875411965,2.5934989912458803,-2.4653096026496257,56.25,-9.897206396799135,1.2028739912458826,5,-1.0,-1.8125,-5.125,-5.59375,2.8125,1,0.11182108626198084,-1.5714285714285714,39.375,1.0,39.5,1.0,40.0,0.11182108626198084
7064,2000-05-17,39.0,39.3125,38.375,38.375,2963400.0,-0.0031948881789137795,-2.0,3.3333333333333335,60.68376068376069,61.78987288195488,-0.6696528421604384,-1.3696391524043534,-3.9481979180805595,-3.9846694745067737,20.81927288183912,0.9375,0.8214468808712496,1.1124999999999972,-1.1997243790228111,3.4247243790228055,-0.043612189511406996,2.2686121895114013,-2.0730848344376582,50.0,-15.84268970717963,1.156112189511403,5,-0.875,-1.6875,-4.796875,-5.46875,3.0625,2,0.11217948717948723,-1.7692307692307692,39.125,-1.5714285714285714,39.375,1.0,39.5,0.11217948717948723
7065,2000-05-18,39.515625,39.875,39.0,39.0,2544800.0,0.013221153846153744,-2.393939393939394,0.825,69.97792494481237,63.310053842901105,-0.8291097346486396,-1.6382238915971783,-4.265212269396692,-4.500294474506774,22.396562172574935,0.875,0.9157215609568041,1.41796875,-0.6611082480092918,3.497045748009292,0.37843025099535765,2.4575072490046423,-2.3428630476826484,76.04166666666666,4.646422510195819,1.0395384990046457,5,-0.859375,-2.203125,-4.953125,-5.984375,4.046875,3,0.10715697904309995,-2.0,39.0,-1.7692307692307692,39.125,-1.5714285714285714,39.375,0.10715697904309995
7066,2000-05-19,39.25,39.625,39.0,39.25,2577700.0,-0.006722024515618874,-1.5,0.0,66.0,64.24850308350862,-0.3231214229813375,-1.275557474273164,-3.8281764660503654,-4.234669474506774,23.183104838086177,0.625,1.0185911471300102,1.0492187500000014,-1.0443293304049135,3.1427668304049163,0.0024447097975439647,2.095992790202459,-1.8510590038680377,58.333333333333336,-15.874819341816128,1.0467740402024583,5,-0.59375,-1.9375,-4.15625,-5.46875,4.1875,4,0.11305732484076425,-2.393939393939394,39.515625,-2.0,39.0,-1.7692307692307692,39.125,0.11305732484076425
7067,2000-05-22,39.75,40.125,38.5625,39.0,6425600.0,0.01273885350318471,1.0833333333333333,100.0,66.0,64.84782968283523,-0.602320961961901,-1.7158577455614505,-4.127272798889663,-4.734669474506774,23.583779000473605,1.5625,1.2210602401651585,1.4554687500000014,-0.7420008951334438,3.6529383951334466,0.35673392743328236,2.5542035725667205,-2.142974283558594,78.57142857142857,3.5211343863761044,1.0987348225667213,5,-0.6875,-2.375,-4.625,-5.96875,3.65625,0,0.03459119496855356,-1.5,39.25,-2.393939393939394,39.515625,-2.0,39.0,0.03459119496855356
7068,2000-05-23,39.4375,39.5625,38.8125,39.3125,2896700.0,-0.00786163522012584,3.0,0.16666666666666666,62.8755364806867,63.91923632376388,-0.017296938580059873,-1.3131670102901793,-3.6254474310387224,-4.422169474506774,24.006106092470876,0.9375,1.324583488635902,1.04296875,-1.1722428234094338,3.2581803234094338,-0.06463703670471688,2.150574536704717,-1.5786768552027368,60.71428571428571,-12.514765112196514,1.1076057867047173,5,-0.375,-2.0625,-4.140625,-5.65625,3.3125,1,0.07131537242472263,1.0833333333333333,39.75,-1.5,39.25,-2.393939393939394,39.515625,0.07131537242472263
7069,2000-05-24,40.75,40.8125,39.8125,39.875,5443100.0,0.033280507131537185,1.0,7.0,76.31578947368422,64.90522843582698,-1.212338157012887,-2.5185164206952138,-4.7153631290797335,-5.734669474506774,24.463457159921962,1.375,1.4271689973204644,2.2054687500000014,-0.2220850759995372,4.63302257599954,0.9916918370002321,3.4192456629997707,-2.6645591696824624,97.22222222222221,18.163965646275585,1.2137769129997684,5,-1.15625,-2.9375,-5.625,-6.96875,3.6875,2,0.02914110429447847,3.0,39.4375,1.0833333333333333,39.75,-1.5,39.25,0.02914110429447847
7070,2000-05-25,39.9375,40.0,38.875,39.125,4494200.0,-0.019938650306748462,1.4,0.9285714285714286,65.78947368421052,65.51322992102145,-0.4577761760487036,-1.5906742533988023,-3.7657257447271135,-4.922169474506774,24.925581132324503,1.875,1.5183359951923094,1.2679687500000014,-1.1769691889860567,3.7129066889860596,0.04549978050697234,2.4904377194930305,-1.5248120693205678,61.111111111111114,-16.911907838472843,1.2224689694930302,5,-0.34375,-2.125,-4.8125,-6.15625,3.0625,3,0.05320813771518007,1.0,40.75,3.0,39.4375,1.0833333333333333,39.75,0.05320813771518007
7071,2000-05-26,41.0,41.0,39.5,39.5,3261000.0,0.026604068857589924,1.0,1.8461538461538463,68.35205992509364,66.12902353987943,-1.4361517482596895,-2.43855304676147,-4.704122722717713,-5.964593330616161,26.20282541586148,1.5,1.4002559424748284,2.1148437499999986,-0.35463014037225093,4.584317640372248,0.8801068048138774,3.34958069518612,-2.299334621002103,100.0,23.734238465659516,1.2347369451861232,5,-1.3125,-2.53125,-5.828125,-7.21875,2.375,4,0.0625,1.4,39.9375,1.0,40.75,3.0,39.4375,0.0625
7072,2000-05-30,41.0,41.0,39.8125,40.3125,4196400.0,0.0,2.4545454545454546,0.4583333333333333,70.46332046332047,67.38420729506318,-1.3202422737060857,-2.2382756202500147,-4.543208174067402,-5.930342114615499,27.269624288630318,1.1875,1.2857022809879055,1.9148437500000028,-0.5596867701654347,4.38937427016544,0.6775784899172876,3.152109010082718,-2.125,100.0,21.708628993285885,1.2372652600827174,5,-1.3125,-2.4375,-5.515625,-7.21875,2.875,1,0.05945121951219523,1.0,41.0,1.4,39.9375,1.0,40.75,0.05945121951219523
7073,2000-05-31,40.6875,41.125,40.5625,40.5625,3222300.0,-0.007621951219512146,-8.0,0.18181818181818182,60.859728506787334,67.40375927539947,-0.8524359278389397,-1.7652367241665132,-4.078166673585912,-5.610009015638866,28.104371522774652,0.5625,1.2741657476426198,1.4429687499999986,-1.0122065999857384,3.8981440999857355,0.2153810750071301,2.670556424992867,-1.5150000000000006,80.55555555555556,4.308243447162724,1.227587674992867,5,-0.84375,-2.0625,-4.984375,-6.6875,1.75,2,0.06682027649769595,2.4545454545454546,41.0,1.0,41.0,1.4,39.9375,0.06682027649769595
7074,2000-06-01,40.0625,41.25,39.8125,40.4375,3685900.0,-0.015360983102918557,-2.2857142857142856,-3.0,50.465116279069775,65.2356694236503,-0.06802399628168843,-0.9943191190364757,-3.3389954435840394,-4.996697886726643,28.567285708157186,1.4375,1.2401723460321747,0.6929687499999986,-1.6538006866194692,3.0397381866194664,-0.4804159683097353,1.8663534683097325,-0.5776000000000039,50.0,-22.28262252692093,1.1733847183097328,6,-0.15625,-1.375,-4.359375,-6.0625,0.875,3,0.06708268330733236,-8.0,40.6875,2.4545454545454546,41.0,1.0,41.0,0.06708268330733236
7075,2000-06-02,40.3125,40.75,39.8125,40.4375,3212200.0,0.006240249609984483,1.5,0.3333333333333333,56.28019323671498,64.15569089439639,-0.21579288766579197,-1.0106344193083885,-3.4433719174099906,-5.245076326196568,29.542658997638394,0.9375,1.270365364215536,0.76171875,-1.2487103444756968,2.772147844475697,-0.24349579723784842,1.7669332972378484,-0.5098820000000046,46.42857142857143,-23.68096511474498,1.00521454723785,6,-0.40625,-1.625,-4.609375,-6.3125,0.3125,4,0.10232558139534875,-2.2857142857142856,40.0625,-8.0,40.6875,2.4545454545454546,41.0,0.10232558139534875
7076,2000-06-05,39.5,40.125,39.3125,39.8125,1968300.0,-0.020155038759689936,-1.3636363636363635,2.5,50.873362445414855,62.47495338833138,0.710629221192157,-0.04281191788578553,-2.49168727057355,-4.4336670575363115,30.762114882081438,1.0,1.2854982930766425,-0.15078125000000142,-1.915675428046903,1.6141129280469002,-1.0332283390234522,0.7316658390234494,1.75,9.67741935483871,-57.1311583014189,0.8824470890234515,6,0.53125,-0.8125,-3.796875,-5.5,0.25,0,0.08860759493670889,1.5,40.3125,-2.2857142857142856,40.0625,-8.0,40.6875,0.08860759493670889
7077,2000-06-06,41.0,41.1875,39.625,39.6875,3996900.0,0.03797468354430378,-1.173913043478261,-4.2,61.152416356877325,62.28349559679702,-0.663148674101464,-1.3719540581865957,-3.814068976158957,-5.919060807806204,32.09780792119202,1.6875,1.2247287717981195,1.1960937500000028,-0.47165971624659164,2.8638472162465973,0.3622170168767056,2.0299704831233,0.21124999999999972,87.09677419354838,18.169694809684444,0.833876733123296,6,-0.9375,-2.3125,-5.296875,-7.0,-0.625,1,0.05792682926829262,-1.3636363636363635,39.5,1.5,40.3125,-2.2857142857142856,40.0625,0.05792682926829262
7078,2000-06-07,41.3125,41.8125,40.375,40.5625,3652200.0,0.007621951219512146,-1.5555555555555556,0.5714285714285714,63.45454545454545,60.85446848355937,-0.7618236624152459,-1.4745547974782482,-3.9230197518444783,-6.209001419518145,33.28604109836514,1.4375,1.2337907331799798,1.3273437499999972,-0.1488751862901836,2.803562686290178,0.5892342818549068,2.0654532181450875,-2.0,80.0,8.320261232147033,0.7381094681450908,6,-0.96875,-2.3125,-5.5625,-7.3125,0.375,2,0.062027231467473465,-1.173913043478261,41.0,-1.3636363636363635,39.5,1.5,40.3125,0.062027231467473465
7079,2000-06-08,42.4375,42.4375,41.0,41.0625,5686600.0,0.027231467473525006,1.0909090909090908,1.8333333333333333,65.87436332767403,60.86390066616643,-1.8129273203451106,-2.4702393300008225,-4.83173464283152,-7.308662970927315,33.981708346500504,1.4375,1.2421350788614305,2.289843750000003,0.5009354956173055,4.0787520043827,1.3953896228086577,3.184297877191348,-3.075000000000003,100.0,27.679342586048094,0.8944541271913476,6,-1.5625,-3.09375,-6.6875,-8.4375,0.4375,3,0.0,-1.5555555555555556,41.3125,-1.173913043478261,41.0,-1.3636363636363635,39.5,0.0
7080,2000-06-09,41.25,42.5,41.0625,41.75,3119600.0,-0.027982326951399128,-2.2857142857142856,-0.36363636363636365,59.87654320987655,59.922176586697866,-0.4689893218976877,-1.2482914500390336,-3.4614674979778073,-6.103470482765879,34.289598196619,1.4375,1.2788226631940205,1.0398437500000028,-0.8135258641916892,2.893213364191695,0.11315894290415685,1.9665285570958488,-1.7645000000000053,60.78431372549019,-12.756003598386968,0.9266848070958462,6,-0.34375,-1.875,-5.21875,-7.25,1.75,4,-0.007575757575757569,1.0909090909090908,42.4375,-1.5555555555555556,41.3125,-1.173913043478261,41.0,-0.007575757575757569
7081,2000-06-12,41.96875,42.4375,41.5,41.5,3470300.0,0.017424242424242342,-3.0,-0.9375,60.72507552870091,58.84014937174014,-1.1576054676841636,-1.8683996173578379,-4.071969565677335,-6.803162721169272,34.61412679681931,1.1875,1.1024667043754874,1.6351562500000014,-0.34366549683734604,3.613977996837349,0.6457453765813241,2.6245671234186787,-2.3023800000000065,81.52173913043478,8.261830142039713,0.9894108734186747,6,-1.0625,-2.59375,-5.6875,-7.96875,1.40625,0,-0.03201787043931492,-2.2857142857142856,41.25,1.0909090909090908,42.4375,-1.5555555555555556,41.3125,-0.03201787043931492
7082,2000-06-13,42.8125,43.0,42.25,42.375,6619800.0,0.02010424422933732,-1.1818181818181819,0.9333333333333333,65.51724137931035,59.35765080202048,-1.9190199743581715,-2.573353607764645,-4.76118255562163,-7.617765382348786,34.8317364081398,1.03125,1.1112773263190547,2.3070312500000014,0.09533994392042189,4.518722556079581,1.2011855969602152,3.4128769030397876,-2.976112200000003,92.85714285714286,17.266310112021245,1.105845653039788,6,-1.65625,-2.65625,-6.21875,-8.8125,0.9375,1,-0.07153284671532845,-3.0,41.96875,-2.2857142857142856,41.25,1.0909090909090908,42.4375,-0.07153284671532845
7083,2000-06-14,43.5,43.75,42.6875,43.0,5736800.0,0.016058394160583855,1.125,1.1428571428571428,63.41463414634146,60.79648612060622,-2.420112271473009,-3.073883713170815,-5.323267918494992,-8.271824355026894,35.35615142093535,1.0625,1.025210450882355,2.7757812500000014,0.2904775093300671,5.261084990669936,1.5331293796650343,4.018433120334969,-3.410523224000002,90.9090909090909,17.308671365214934,1.2426518703349663,6,-1.96875,-2.96875,-6.71875,-9.5,0.75,2,-0.07183908045977017,-1.1818181818181819,42.8125,-3.0,41.96875,-2.2857142857142856,41.25,-0.07183908045977017
7084,2000-06-15,43.375,43.9375,42.875,43.0,5856600.0,-0.002873563218390829,-2.4,0.75,67.97385620915033,62.09578200643236,-1.9845129359361806,-2.7450545778218896,-5.081794364497384,-8.100797388355844,36.265383627632595,1.0625,0.9229090368775204,2.4320312500000014,-0.18114062516959706,5.0452031251696,1.1254453124152022,3.7386171875848007,-2.9194709016000004,80.43478260869566,5.037489522201639,1.3065859375848008,6,-1.75,-2.40625,-6.5,-9.34375,0.25,3,-0.0389048991354467,1.125,43.5,-1.1818181818181819,42.8125,-3.0,41.96875,-0.0389048991354467
7085,2000-06-16,43.75,43.9375,43.625,43.8125,6044800.0,0.008645533141210304,1.0,-0.16666666666666666,65.49295774647888,63.720181484328364,-2.034583084161021,-2.9371497082628366,-5.34363619570955,-8.411155391400179,36.83964111489813,0.5625,0.9721419920314176,2.5953124999999986,-0.21001277842368182,5.400637778423679,1.1926498607881584,3.997975139211839,-2.876634393407997,92.3076923076923,19.195368345216238,1.4026626392118418,6,-1.96875,-2.78125,-6.40625,-9.25,0.375,4,-0.020000000000000018,-2.4,43.375,1.125,43.5,-1.1818181818181819,42.8125,-0.020000000000000018
7086,2000-06-19,43.6875,44.125,43.5625,43.8125,3689700.0,-0.0014285714285714457,-2.0,2.0,65.03496503496504,64.15157578189367,-1.4702299028881,-2.661620439682302,-5.168386076141729,-8.277732889804284,37.47853615602088,0.5625,1.1732214083003356,2.3109375000000014,-0.5612346647698416,5.1831096647698445,0.8748514176150834,3.7470235823849194,-2.4464382661990385,76.66666666666667,6.668130308267109,1.4360860823849206,6,-1.4375,-2.4375,-6.0,-8.84375,0.125,0,-0.01573676680972813,1.0,43.75,-2.4,43.375,1.125,43.5,-0.01573676680972813
7087,2000-06-20,41.125,43.125,41.125,43.0,4306500.0,-0.05865522174535054,-1.1333333333333333,15.0,51.95530726256984,62.87388264945193,1.2425314840914652,0.009668546595051453,-2.494394456346086,-5.6564952878648995,36.79734221312838,2.5625,1.265245901219913,-0.3203125,-3.0926407390675337,2.4520157390675337,-1.7064766195337668,1.0658516195337668,3.0,0.0,-65.82674076123187,1.3861641195337677,6,1.4375,0.125,-3.421875,-6.28125,3.1875,1,0.054711246200607855,-2.0,43.6875,1.0,43.75,-2.4,43.375,0.054711246200607855
7088,2000-06-21,42.25,42.5625,40.875,41.5,3783800.0,0.02735562310030404,1.4545454545454546,-0.4,59.35828877005347,62.14987436527187,0.29558484229267634,-0.9421257596767703,-3.5005910028556855,-6.70663802891535,35.997074589952405,1.6875,1.5078416276603406,0.6640625,-1.9608493876188717,3.2889743876188717,-0.6483934438094323,1.9765184438094323,1.875,42.30769230769231,-24.46677751302788,1.3124559438094356,6,0.25,-1.0,-4.53125,-7.40625,2.5,2,0.035502958579881616,-1.1333333333333333,41.125,-2.0,43.6875,1.0,43.75,0.035502958579881616
7089,2000-06-22,41.9375,42.75,41.5625,42.0,3282800.0,-0.007396449704141994,-1.9230769230769231,-0.08333333333333333,56.91489361702127,61.82080218828794,0.5919511172653955,-0.5650712461849281,-3.0966626677105182,-6.334309231675213,34.4615786378828,1.1875,1.5408847016834102,0.29218749999999716,-2.3067016699652925,2.891076669965287,-1.0072570849826477,1.591632084982642,2.0574999999999974,32.69230769230769,-35.141568920621495,1.2994445849826437,6,0.5625,-0.6875,-4.21875,-7.09375,3.875,3,0.055141579731743606,1.4545454545454546,42.25,-1.1333333333333333,41.125,-2.0,43.6875,0.055141579731743606
7090,2000-06-23,42.0625,42.1875,41.375,41.875,3736600.0,0.0029806259314455463,2.7142857142857144,-3.0,61.5819209039548,61.916007229982824,0.6641691230049318,-0.5509567514357627,-3.132941377638055,-6.396150278176634,34.01354588945827,0.8125,1.5345314736042752,0.3109375000000014,-2.164806257864484,2.786681257864487,-0.9269343789322377,1.5488093789322406,1.807699999999997,36.53846153846153,-37.055149151977744,1.2378718789322414,6,0.4375,-0.71875,-4.34375,-7.21875,3.8125,4,0.03714710252600306,-1.9230769230769231,41.9375,1.4545454545454546,42.25,-1.1333333333333333,41.125,0.03714710252600306
7091,2000-06-26,43.5625,43.75,42.375,42.375,3391700.0,0.03566121842496295,-1.3157894736842106,6.333333333333333,61.5819209039548,61.47874939938775,-0.6548469582922323,-1.9490671528687784,-4.498767404811886,-7.807660546961635,33.34271012439445,1.6875,1.4454079230390846,1.6828124999999972,-0.892394680602365,4.258019680602359,0.39520890969881606,2.9704160903011783,0.18789199999999795,93.47826086956522,20.70073699000369,1.2876035903011822,6,-1.0625,-2.21875,-5.578125,-8.71875,2.0625,0,0.012912482065997155,2.7142857142857144,42.0625,-1.9230769230769231,41.9375,1.4545454545454546,42.25,0.012912482065997155
7092,2000-06-27,43.4375,44.0625,42.8125,43.0,3950800.0,-0.0028694404591105283,-2.076923076923077,0.3684210526315789,59.770114942528735,61.07380282118635,-0.48261996764448867,-1.7202930291917227,-4.238279566244259,-7.594997266215174,32.7020381772626,1.25,1.5061196055472976,1.4359375000000014,-1.1941073859236866,4.065982385923689,0.12091505703816097,2.750959942961842,-2.5625,80.3921568627451,8.175935351686022,1.3150224429618427,6,-0.9375,-2.09375,-5.453125,-8.40625,1.6875,1,0.008633093525179936,-1.3157894736842106,43.5625,2.7142857142857144,42.0625,-1.9230769230769231,41.9375,0.008633093525179936
7093,2000-06-28,43.40625,43.875,42.1875,43.0,3043400.0,-0.0007194244604316058,1.5116279069767442,0.9285714285714286,54.952076677316306,59.62693842876035,-0.5208386626644028,-1.5546240749540985,-4.07515599988497,-7.470385993778251,31.736183504244657,1.6875,1.5095852854843557,1.2687499999999972,-1.3563596468327503,3.8938596468327447,-0.043804823416380145,2.5813048234163745,-2.467500000000001,75.5813953488372,6.595444335913996,1.3125548234163742,6,-0.90625,-1.9375,-5.1875,-8.28125,1.65625,2,0.020878329733621248,-2.076923076923077,43.4375,-1.3157894736842106,43.5625,2.7142857142857144,42.0625,0.020878329733621248
7094,2000-06-29,42.75,43.5,42.5625,43.0,2972300.0,-0.015118790496760237,-2.0,-0.6153846153846154,58.10810810810811,58.806399580052485,0.041830639834401495,-0.7238206056326248,-3.269775597841516,-6.717655280228598,31.657721279494755,0.9375,1.3636376263822427,0.4781249999999986,-1.9688538703838177,2.925103870383815,-0.7453644351919095,1.7016144351919067,-1.748775000000002,51.162790697674424,-18.081499834952865,1.2234894351919088,6,-0.25,-1.25,-4.53125,-7.625,1.875,3,0.04678362573099415,1.5116279069767442,43.40625,-2.076923076923077,43.4375,-1.3157894736842106,43.5625,0.04678362573099415
7095,2000-06-30,44.4375,44.546875,41.625,42.375,8258100.0,0.03947368421052633,1.5616438356164384,-8.25,62.07951070336392,58.47801576543014,-1.7186233678911194,-2.1991946334361074,-4.7653128518423316,-8.312851547169899,31.809894256505,2.921875,1.2401528035736575,1.9593750000000014,-0.4876038703838077,4.4063538703838105,0.7358855648080933,3.1828644351919095,-3.375049500000003,96.2566844919786,27.38540107128938,1.223489435191906,6,-1.7265625,-2.7265625,-5.734375,-8.96875,0.0,4,0.030942334739803012,-2.0,42.75,1.5116279069767442,43.40625,-2.076923076923077,43.4375,0.030942334739803012
7096,2000-07-03,43.0,44.0,42.875,43.875,2001300.0,-0.03234880450070321,1.0,-0.42424242424242425,50.86705202312138,58.357098516602534,-0.43460424722541546,-0.5123051775285887,-3.2090422275176493,-6.801447135502045,32.57199845625042,1.5625,1.0407481309021946,0.34687499999999716,-1.6653103300904348,2.359060330090429,-0.6592176650452188,1.3529676650452132,-1.7981725200000014,47.05882352941176,-18.002693240832322,1.006092665045215,7,-0.2890625,-1.0703125,-4.296875,-7.53125,1.0,0,0.06686046511627897,1.5616438356164384,44.4375,-2.0,42.75,1.5116279069767442,43.40625,0.06686046511627897
7097,2000-07-05,43.375,43.8125,42.75,42.8125,3503900.0,0.008720930232558155,-2.090909090909091,-0.6428571428571429,49.404761904761905,57.25115108712569,-0.5105693820657748,-0.7380957080552193,-3.4806288482008085,-7.109591292895885,32.59065980677509,1.0625,0.8530133775600177,0.6031249999999986,-1.2740776535862182,2.4803276535862153,-0.33547632679310624,1.5417263267931034,-2.0393706191999996,59.893048128342244,-1.8204817425535325,0.9386013267931068,7,-0.4140625,-1.4453125,-4.296875,-7.71875,1.6875,2,0.05187319884726227,1.0,43.0,1.5616438356164384,44.4375,-2.0,42.75,0.05187319884726227
7098,2000-07-06,43.875,44.1875,43.0,43.125,2527700.0,0.011527377521613813,-1.375,1.3333333333333333,52.29885057471264,56.73825741575806,-0.8446458641640859,-1.0922780886494863,-3.8551691748583607,-7.535157453782595,32.317378380111265,1.1875,0.6740394651144044,0.9750000000000014,-0.831261951335307,2.78126195133531,0.07186902433234366,1.8781309756676592,-2.410920794432002,77.00534759358288,16.930416782582412,0.9031309756676542,7,-0.9140625,-1.9453125,-4.75,-7.59375,1.9375,3,0.028490028490028463,-2.090909090909091,43.375,1.0,43.0,1.5616438356164384,44.4375,0.028490028490028463
7099,2000-07-07,42.4375,43.0,42.0625,42.5,3557000.0,-0.03276353276353272,-1.3076923076923077,-0.08333333333333333,44.502617801047116,54.84055707099054,0.7501210911886815,0.36387813240980904,-2.316401020767735,-6.025837206030502,31.329707507958105,1.8125,0.79396356553017,-0.4624999999999986,-2.268761951335307,1.3437619513353098,-1.3656309756676563,0.4406309756676592,-0.8501089626547227,27.807486631016044,-27.02570785874182,0.9031309756676542,7,0.6484375,-0.5078125,-3.203125,-6.09375,4.5625,4,0.061855670103092786,-1.375,43.875,-2.090909090909091,43.375,1.0,43.0,0.061855670103092786
7100,2000-07-10,40.9375,41.6875,40.5,41.5,4691100.0,-0.03534609720176729,1.5333333333333334,9.0,39.7196261682243,52.411413211464925,2.3174638252100763,1.9386622459058316,-0.7204007174241909,-4.464006145352364,29.79297638406554,1.9375,0.6909984421273379,-1.9468749999999986,-3.817494883888635,-0.07625511611136204,-2.882184941944317,-1.0115650580556803,3.609375,11.864406779661017,-38.546090609775,0.9353099419443176,7,1.5859375,0.9921875,-1.640625,-4.53125,5.0,0,0.09007633587786268,-1.3076923076923077,42.4375,-1.375,43.875,-2.090909090909091,43.375,0.09007633587786268
7101,2000-07-11,40.625,41.0,40.25,41.0,4122500.0,-0.007633587786259555,3.0,0.6666666666666666,47.752808988764045,51.076156994379964,2.424412399492361,2.261266490628202,-0.28937393226685515,-4.087870695403687,28.240697912478396,0.75,0.6363737011495516,-2.192187500000003,-4.284650773116553,-0.09972422688345262,-3.238419136558278,-1.1459558634417277,3.8409375000000026,9.523809523809524,-45.310879544978064,1.0462316365582767,7,1.7734375,1.3046875,-1.328125,-4.21875,3.375,1,0.09384615384615391,1.5333333333333334,40.9375,-1.3076923076923077,42.4375,-1.375,43.875,0.09384615384615391
7102,2000-07-12,39.75,40.6875,39.6875,40.6875,4286200.0,-0.021538461538461506,1.1333333333333333,2.5,38.50574712643678,49.24878704428224,3.0411410126805265,3.05152089605361,0.6863546916479351,-3.158667022088352,26.435577095613645,1.0,0.4893913759059316,-2.9140625,-5.4161073052016135,-0.41201769479838646,-4.165084902600803,-1.6630400973991968,4.5473,1.3888888888888888,-52.757132746147455,1.2510224026008065,7,2.3671875,2.3359375,-0.390625,-3.34375,3.734375,2,0.10691823899371067,3.0,40.625,1.5333333333333334,40.9375,-1.3076923076923077,42.4375,0.10691823899371067
7103,2000-07-13,40.375,41.6875,39.8125,41.5,6162000.0,0.01572327044025168,1.5,1.2,43.01675977653631,47.57197056299649,2.1690372123942794,2.298231332260329,0.1553037156386381,-3.724280771070866,23.980894745200146,1.9375,0.23083947260181503,-2.1328125,-4.79991494349153,0.5342899434915296,-3.466363721745765,-0.7992612782542352,3.645712000000003,20.754716981132077,-34.613592596385246,1.3335512217457643,7,1.7421875,1.7421875,-1.0,-3.96875,3.5,3,0.11609907120743035,1.1333333333333333,39.75,3.0,40.625,1.5333333333333334,40.9375,0.11609907120743035
7104,2000-07-14,41.6875,42.0625,40.125,40.5,4642400.0,0.03250773993808043,1.0,-1.0555555555555556,48.48484848484848,46.06145253871699,0.7710566779422834,0.8989137234942106,-1.048073740411624,-4.97614512319911,21.39960993772431,1.9375,0.021655090916823383,-0.7359374999999986,-3.394284195712352,1.9224091957123548,-2.0651108478561753,0.5932358478561781,2.0732192800000036,84.21052631578947,25.367317108488976,1.3291733478561776,7,0.25,0.4296875,-2.015625,-5.0,2.625,4,0.09895052473763122,1.5,40.375,1.1333333333333333,39.75,3.0,40.625,0.09895052473763122
7105,2000-07-17,42.875,43.1875,41.3125,41.5,4521700.0,0.028485757121439192,-1.1428571428571428,1.1578947368421053,47.15025906735751,45.64847554363212,-0.7391186328545984,-0.37681993257658775,-2.082194291282022,-6.08750506132418,18.94552130599456,1.875,-0.0982222334952283,0.49531249999999716,-2.0991428574831943,3.0897678574831886,-0.801915178741595,1.7925401787415893,0.6413261232000025,91.07142857142857,35.097027199723286,1.2972276787415942,7,-0.9375,-0.7578125,-2.765625,-5.875,0.375,0,0.09620991253644307,1.0,41.6875,1.5,40.375,1.1333333333333333,39.75,0.09620991253644307
7106,2000-07-18,43.0,43.625,42.6875,42.9375,4271500.0,0.00291545189504383,-2.3333333333333335,0.045454545454545456,48.186528497409334,45.513116276148494,-0.9656690498701721,-0.5860116942923739,-2.0753932901445182,-6.1318713012155115,16.357326879879245,0.9375,-0.20643137444298532,0.6546875000000014,-1.8844368666550935,3.1938118666550963,-0.6148746833275425,1.9242496833275453,-3.3125,84.12698412698413,29.9507201908931,1.2695621833275474,7,-1.0625,-0.8828125,-2.859375,-5.96875,0.34375,1,0.0683139534883721,-1.1428571428571428,42.875,1.0,41.6875,1.5,40.375,0.0683139534883721
7107,2000-07-19,43.375,44.3125,43.125,43.125,4328300.0,0.008720930232558155,-8.5,4.0,49.87405541561713,45.24369459180455,-1.4982232281019492,-0.8261622872996668,-2.3256213955975227,-6.403279388639582,16.70013526792047,1.3125,-0.5067014714486717,0.9171874999999972,-1.5935030470459424,3.4278780470459367,-0.3381577735229726,2.172532773522967,-3.6087500000000006,79.16666666666666,26.553831761112292,1.2553452735229707,7,-1.375,-1.2578125,-3.234375,-5.9375,0.125,2,0.014409221902017322,-2.3333333333333335,43.0,-1.1428571428571428,42.875,1.0,41.6875,0.014409221902017322
7108,2000-07-20,43.75,44.375,43.6875,43.75,3817100.0,0.008645533141210304,-10.0,0.0,54.12371134020618,46.31270498504445,-2.115261499766511,-1.1415521411280807,-2.560859961836414,-6.679438758162348,17.30985567029891,1.0,-0.5633890693783599,1.2171875000000014,-1.3561987949479288,3.7905737949479317,-0.06950564747396726,2.50388064747397,-3.8019000000000034,85.29411764705883,31.15540874843152,1.2866931474739665,7,-1.71875,-1.6328125,-3.09375,-5.34375,-1.0,3,-0.0060714285714286165,-8.5,43.375,-2.3333333333333335,43.0,-1.1428571428571428,42.875,-0.0060714285714286165
7109,2000-07-21,44.25,44.375,43.75,44.125,3349900.0,0.011428571428571344,2.3333333333333335,100.0,49.14285714285713,47.35973064889254,-2.6050716716258435,-1.538291550152536,-2.960763788036161,-7.0587241601622,17.811476119847597,0.625,-0.6220022445990381,1.6015625,-1.0653086801372993,4.268433680137299,0.2681269099313539,2.934998090068646,-4.036286000000004,95.91836734693877,45.16134516697682,1.333435590068649,7,-2.21875,-2.1328125,-3.21875,-5.09375,-0.9375,4,-0.008474576271186418,-10.0,43.75,-8.5,43.375,-2.3333333333333335,43.0,-0.008474576271186418
7110,2000-07-24,43.625,44.1875,43.5625,43.875,2646100.0,-0.01412429378531077,-2.3333333333333335,-2.0,53.08641975308642,47.95235406715059,-1.7419431699410453,-0.8329360762758711,-2.267059713466182,-6.322404015797204,18.460768712430557,0.6875,-0.7826965044082641,0.8984375,-1.787637321012717,3.584512321012717,-0.44459991050635495,2.241474910506355,-3.1616088400000066,55.55555555555556,4.151837876370038,1.343037410506357,7,-1.59375,-1.5078125,-2.328125,-4.34375,-1.125,0,0.015759312320916985,2.3333333333333335,44.25,-10.0,43.75,-8.5,43.375,0.015759312320916985
7111,2000-07-25,44.125,44.875,43.4375,43.5,3886800.0,0.011461318051575908,-2.8333333333333335,-2.5,53.65853658536585,49.63599734036493,-1.8922472175777614,-1.3582736798588897,-2.675010105476055,-6.691079103009834,18.203706381447915,1.4375,-0.7172719967053993,1.3703124999999972,-1.3639633440667467,4.104588344066741,0.003174577966625236,2.737450422033369,-3.426912309600006,57.14285714285714,6.531545384930908,1.367137922033372,7,-1.78125,-1.84375,-2.75,-4.84375,-2.1875,1,-0.019830028328611915,-2.3333333333333335,43.625,2.3333333333333335,44.25,-10.0,43.75,-0.019830028328611915
7112,2000-07-26,43.8125,44.625,43.8125,44.25,5400100.0,-0.007082152974504208,-2.7142857142857144,-0.7,49.68944099378882,50.3774063645041,-1.0536859129823242,-1.0711579768053383,-2.268164171138963,-6.248736072820421,17.742456445335446,0.8125,-0.4445818169595128,1.0390625,-1.71995940847534,3.79808440847534,-0.34044845423766645,2.4185734542376665,-2.780259324832002,26.08695652173913,-20.310528328129497,1.3795109542376696,7,-1.3125,-1.53125,-2.0625,-4.4375,-1.171875,2,-0.010699001426533572,-2.8333333333333335,44.125,-2.3333333333333335,43.625,2.3333333333333335,44.25,-0.010699001426533572
7113,2000-07-27,44.3125,44.625,43.8125,43.8125,2512400.0,0.011412268188302432,-2.25,-1.1428571428571428,60.273972602739725,51.68730904426979,-1.0464607304930453,-1.5808329934045346,-2.658003504055287,-6.604687906984246,17.8848958061509,0.8125,-0.2521392462759309,1.4937499999999986,-1.3378445386969702,4.325344538696967,0.07795273065151775,2.9095472693484794,-2.9728385788454403,60.86956521739131,11.619882348410556,1.4157972693484828,7,-1.21875,-2.03125,-2.40625,-4.9375,-2.0,3,-0.01833568406205921,-2.7142857142857144,43.8125,-2.8333333333333335,44.125,-2.3333333333333335,43.625,-0.01833568406205921
7114,2000-07-28,44.75,45.25,44.125,44.25,4039000.0,0.009873060648801113,-2.0,1.0,73.64341085271317,54.630992575975974,-1.1218332659564894,-1.961376284689905,-2.973958034292721,-6.888145613790215,18.176248838365787,1.125,0.17348607834352947,1.8312499999999972,-1.1284852744352634,4.790985274435258,0.3513823627823669,3.3111176372176274,-3.1275114925378062,72.41379310344827,17.673588273972314,1.4798676372176311,7,-0.78125,-2.28125,-2.875,-5.375,-2.0,4,-0.04469273743016755,-2.25,44.3125,-2.7142857142857144,43.8125,-2.8333333333333335,44.125,-0.04469273743016755
7115,2000-07-31,45.8125,46.25,43.75,44.75,5129900.0,0.023743016759776525,1.5806451612903225,2.125,79.43262411347519,58.102780977761064,-1.926411751912383,-3.07314473855439,-3.916682895480946,-7.786865173554155,18.0103505705637,2.5,0.561892266009707,2.825000000000003,-0.34003305046342547,5.990033050463431,1.2424834747682851,4.4075165252317205,-3.827260343284024,84.44444444444444,22.993887742246343,1.5825165252317153,7,-1.125,-2.84375,-3.9375,-6.4375,-3.875,0,-0.054570259208731264,-2.0,44.75,-2.25,44.3125,-2.7142857142857144,43.8125,-0.054570259208731264
7116,2000-08-01,45.875,46.1875,45.0,45.1875,3561500.0,0.0013642564802183177,-1.2352941176470589,0.6470588235294118,88.28125,62.3702470426925,-1.7189738947018895,-3.066430849816612,-3.847648799519675,-7.697529822622222,17.83548695422576,1.1875,0.8153291798255964,2.7437499999999986,-0.6746839673998721,6.162183967399869,1.0345330163000668,4.45296698369993,-3.3779891020899413,85.0,15.293083682113632,1.7092169836999347,8,-1.03125,-2.90625,-3.953125,-6.5,-2.6875,1,-0.07356948228882831,1.5806451612903225,45.8125,-2.0,44.75,-2.25,44.3125,-0.07356948228882831
7117,2000-08-02,45.625,45.875,44.875,45.3125,2421300.0,-0.00544959128065392,1.4615384615384615,0.45454545454545453,84.42622950819673,65.73719350580255,-1.247427536470326,-2.781850599517064,-3.4824267378298615,-7.285627279071619,17.734350793916104,1.0,1.0175042841632163,2.3812500000000014,-1.214457418868335,5.976957418868338,0.5833962905658368,4.179103709434166,-2.6776304098391464,75.0,-0.8619018830004421,1.797853709434168,8,-0.78125,-2.65625,-3.703125,-6.25,-3.0625,2,-0.08082191780821912,-1.2352941176470589,45.875,1.5806451612903225,45.8125,-2.0,44.75,-0.08082191780821912
7118,2000-08-03,45.125,45.875,45.0,45.625,4031300.0,-0.010958904109588996,-1.3333333333333333,-1.6,75.22935779816513,68.63569357861455,-0.5943774786320333,-2.30139593404742,-2.8605647401712346,-6.63097622530092,17.38244232496205,0.875,1.2015931238430966,1.8187500000000014,-1.8655204412420687,5.503020441242072,-0.023385220621037206,3.66088522062104,-1.7813147606584465,55.00000000000001,-18.987697515931238,1.8421352206210362,8,-0.28125,-2.15625,-3.203125,-5.75,-2.375,3,-0.05505540166204981,1.4615384615384615,45.625,-1.2352941176470589,45.875,1.5806451612903225,45.8125,-0.05505540166204981
7119,2000-08-04,45.0625,45.5,44.75,45.5,3164100.0,-0.0013850415512465242,2.4285714285714284,0.875,69.23076923076923,70.42951018724598,-0.45204087931509207,-2.141974367076635,-2.716728739009959,-6.405632930372676,17.901220408933334,0.75,1.3471441466807406,1.625,-2.1155582893184572,5.365558289318457,-0.24527914465922862,3.4952791446592286,-1.3700569893794352,52.5,-18.5283535472025,1.8702791446592273,8,-0.21875,-2.09375,-3.078125,-5.6875,-1.1875,4,-0.061026352288488184,-1.3333333333333333,45.125,1.4615384615384615,45.625,-1.2352941176470589,45.875,-0.061026352288488184
7120,2000-08-07,44.625,45.0,44.5625,44.8125,1840800.0,-0.009708737864077666,-1.8,0.42857142857142855,63.541666666666664,71.52763575183496,0.158940868908239,-1.4904685933739614,-2.1751062430315073,-5.846098331114646,19.68386521363412,0.5,1.401436565528627,1.0031249999999972,-2.578736055152838,4.584986055152832,-0.7878055275764169,2.794055527576411,-0.6256501506539038,3.8461538461538463,-62.818528018504814,1.7909305275764174,8,0.375,-1.65625,-2.625,-5.25,0.0625,0,-0.04201680672268904,2.4285714285714284,45.0625,-1.3333333333333333,45.125,1.4615384615384615,45.625,-0.04201680672268904
7121,2000-08-08,44.4375,45.4375,44.25,45.0625,3456700.0,-0.004201680672268893,-1.375,3.3333333333333335,59.13978494623656,72.5776739687736,0.44190133307743196,-1.0568880780249685,-1.9177685242928817,-5.550386370987397,21.47793167279639,1.1875,1.494045772398536,0.625,-2.680448054667444,3.930448054667444,-1.0277240273337185,2.2777240273337185,1.8125,11.538461538461538,-51.33292273665821,1.652724027333722,8,0.5625,-1.46875,-2.2265625,-4.7578125,-0.3125,1,-0.05625879043600568,-1.8,44.625,2.4285714285714284,45.0625,-1.3333333333333333,45.125,-0.05625879043600568
7122,2000-08-09,44.0,44.6875,43.875,44.0625,3574900.0,-0.009845288326300938,-4.2,0.1,52.127659574468076,71.6725280767434,1.0155959923196392,-0.30004697466822705,-1.414074691305224,-4.9891547673077525,22.770500032403284,0.8125,1.5802392328655515,-0.02499999999999858,-2.7210619429084915,2.6710619429084943,-1.3730309714542486,1.3230309714542514,2.210000000000001,6.25,-51.56325398595498,1.3480309714542473,8,1.0,-1.03125,-1.6796875,-4.3203125,-0.25,2,-0.01846590909090906,-1.375,44.4375,-1.8,44.625,2.4285714285714284,45.0625,-0.01846590909090906
7123,2000-08-10,45.0625,45.25,44.0,44.0,3483600.0,0.024147727272727293,-1.3529411764705883,-17.0,56.310679611650485,69.74666904995868,0.07897681113111332,-1.0470480539825076,-2.386595391701917,-5.924480417463499,24.758480990716457,1.25,1.6556234648643553,0.8031250000000014,-1.3085884941981263,2.914838494198129,-0.25273174709906243,1.8589817470990653,1.0540999999999983,73.07692307692307,19.254072329765293,1.0558567470990647,8,-0.0625,-2.09375,-2.6171875,-4.8203125,-1.0625,3,-0.0554785020804438,-4.2,44.0,-1.375,44.4375,-1.8,44.625,-0.0554785020804438
7124,2000-08-11,45.8125,46.3125,45.1875,45.25,3756900.0,0.01664355062413314,-2.272727272727273,0.5294117647058824,66.66666666666666,68.32822933364662,-0.5637412191336253,-1.551726029804783,-3.0158971476464984,-6.558618850607509,26.80910168438142,1.25,1.835490802045321,1.3468749999999972,-0.4958181627660636,3.189568162766058,0.4255284186169632,2.268221581383031,-1.9375,79.48717948717949,24.81428338417293,0.9213465813830306,8,-0.71875,-2.8125,-3.3671875,-5.4765625,-1.921875,4,-0.06684856753069579,-1.3529411764705883,45.0625,-4.2,44.0,-1.375,44.4375,-0.06684856753069579
7125,2000-08-14,47.0,47.0625,45.75,46.75,3871000.0,0.02592087312414737,6.0,0.4444444444444444,69.82758620689654,66.277822245524,-1.7490066440008576,-2.5448204741831333,-4.074470993787557,-7.609202471335593,28.346764484386178,1.3125,1.9016082674336516,2.328125,0.3191504808931498,4.33709951910685,1.3236377404465784,3.3326122595534216,-3.0762500000000017,98.0392156862745,41.87442881068227,1.0044872595534238,8,-1.53125,-3.625,-4.4921875,-6.6640625,-5.375,0,-0.06648936170212771,-2.272727272727273,45.8125,-1.3529411764705883,45.0625,-4.2,44.0,-0.06648936170212771
7126,2000-08-15,45.9375,46.75,45.9375,46.5625,2480000.0,-0.022606382978723416,-1.6,-2.5,63.28125,63.928380077946585,-0.7562348543127442,-1.3185704524277213,-2.866539693861654,-6.414574475606287,29.695912041081158,1.0625,1.7964556299637309,1.1187499999999986,-0.8032058979549319,3.040705897954929,0.15777205102253333,2.079727948977464,-1.8882000000000048,64.70588235294117,4.5407942674463655,0.9609779489774666,8,-0.46875,-2.5625,-3.7109375,-5.6015625,-2.5625,1,-0.027210884353741527,6.0,47.0,-2.272727272727273,45.8125,-1.3529411764705883,45.0625,-0.027210884353741527
7127,2000-08-16,44.0,44.5,42.625,44.1875,6676000.0,-0.042176870748299344,3.6153846153846154,0.3,48.34437086092715,60.94115930714237,1.0354016349645505,0.7042616230380716,-0.8514807165010438,-4.345890037192589,29.531592829811835,3.3125,1.4706767936957874,-0.8500000000000014,-2.691766886214822,0.991766886214819,-1.7708834431074152,0.07088344310741235,3.0625,30.985915492957744,-27.88838056145903,0.9208834431074108,8,0.84375,-0.625,-1.8359375,-3.6640625,1.375,2,0.0028409090909091717,-1.6,45.9375,6.0,47.0,-2.272727272727273,45.8125,0.0028409090909091717
7128,2000-08-17,43.484375,44.0625,43.0625,43.8125,2585300.0,-0.01171875,1.4150943396226414,1.75,43.34975369458128,58.0654909142326,1.4458797973242739,1.263759961671937,-0.2727635989341053,-3.6915161148158617,29.322025195752182,1.0,1.046990349854326,-1.3523437500000028,-3.2309716820482635,0.5262841820482578,-2.291657716024133,-0.41302978397587253,3.4893750000000026,19.366197183098592,-36.234152766778564,0.9393139660241288,8,1.359375,-0.046875,-1.3828125,-3.1484375,1.328125,3,0.006108515989939001,3.6153846153846154,44.0,-1.6,45.9375,6.0,47.0,0.006108515989939001
7129,2000-08-18,43.875,44.25,43.0625,43.3125,2598500.0,0.008983111749910178,-1.2352941176470589,-1.7142857142857142,39.04593639575972,55.34374310635405,0.9712285460434984,0.8891896477681058,-0.6307242231853678,-3.9419575009457404,29.1495904124605,1.1875,0.6817607892888873,-0.9429687499999986,-2.853468085174832,0.9675305851748348,-1.8982184175874153,0.012280917587418116,3.011775,28.169014084507044,-22.80031095131528,0.955249667587418,8,0.96875,-0.28125,-1.7578125,-3.5390625,0.5625,4,0.002849002849002913,1.4150943396226414,43.484375,3.6153846153846154,44.0,-1.6,45.9375,0.002849002849002913
7130,2000-08-21,44.3125,44.4375,44.0625,44.125,1403900.0,0.009971509971509862,-1.4,0.3333333333333333,41.525423728813564,53.38659185997371,0.5417047718545049,0.5331723066013723,-0.9915200592394342,-4.247282035725291,29.205744528531298,0.5625,0.4598616656937011,-0.5398437500000028,-2.38353729842202,1.3038497984220143,-1.4616905242110079,0.3820030242110022,2.489039499999997,40.909090909090914,-5.517825432901624,0.9218467742110079,8,0.53125,-0.125,-2.28515625,-3.9453125,1.1875,0,-0.009520451339915414,-1.2352941176470589,43.875,1.4150943396226414,43.484375,3.6153846153846154,44.0,-0.009520451339915414
7131,2000-08-22,43.25,44.1875,43.0625,44.0625,1776100.0,-0.023977433004231274,1.1176470588235294,-4.333333333333333,38.161993769470406,51.834851214973966,1.584690610366387,1.6092663257259545,0.11374822978547883,-3.1003547969346954,28.699637008246427,1.25,0.28213233116151315,-1.55859375,-3.513152434330806,0.3959649343308058,-2.535873092165403,-0.5813144078345971,3.4680087099999994,33.33333333333333,-9.087700808846222,0.9772793421654018,8,1.59375,1.59375,-1.22265625,-2.8515625,2.0,1,-0.037572254335260125,-1.4,44.3125,-1.2352941176470589,43.875,1.4150943396226414,43.484375,-0.037572254335260125
7132,2000-08-23,43.34375,43.6875,43.0625,43.375,1402600.0,0.0021676300578035157,-1.105263157894737,0.038461538461538464,40.746753246753244,50.105526063318734,1.5511857450960136,1.5585034459077036,0.037536945545966205,-3.0913101889469417,28.166178808680296,0.625,0.16431132707329965,-1.44140625,-3.456559448556092,0.5737469485560922,-2.448982849278046,-0.4338296507219539,3.2923985357999968,20.454545454545457,-19.53365007090505,1.0075765992780468,8,1.5,1.5,-1.31640625,-2.9453125,2.65625,2,0.0007209805335255393,1.1176470588235294,43.25,-1.4,44.3125,-1.2352941176470589,43.875,0.0007209805335255393
7133,2000-08-24,43.5,44.0625,43.25,43.3125,1717800.0,0.0036049026676279183,-4.2,-6.0,41.961414790996784,47.360498077133194,1.2851320154095376,1.4105833048235326,-0.12116066047234142,-3.162772339571802,27.556399541436427,0.8125,0.09350806549927881,-1.2445312500000014,-3.3312923418455256,0.8422298418455227,-2.287911795922767,-0.2011507040772358,3.055925565083996,31.818181818181817,-6.3152377650901705,1.0433805459227623,8,1.34375,1.34375,-1.44140625,-3.1015625,3.875,3,0.0431034482758621,-1.105263157894737,43.34375,1.1176470588235294,43.25,-1.4,44.3125,0.0431034482758621
7134,2000-08-25,42.75,43.4375,42.5625,43.4375,1763600.0,-0.017241379310344862,1.5454545454545454,-3.6666666666666665,40.65420560747664,44.11901134386431,1.7377776869936383,2.1113139796970586,0.6216559437859601,-2.3364746545912993,26.640940185574323,0.9375,0.08566929633654752,-1.89453125,-4.1638850327501515,0.37482253275015154,-3.0292081413750793,-0.7598543586249207,3.7273070537823187,10.0,-31.129204081531554,1.1346768913750764,8,1.90625,2.0625,-0.67578125,-1.8203125,3.25,4,0.04824561403508776,-4.2,43.5,-1.105263157894737,43.34375,1.1176470588235294,43.25,0.04824561403508776
7135,2000-08-28,43.3125,44.0,42.75,42.8125,2069600.0,0.013157894736842035,-3.0,-0.7272727272727273,44.5945945945946,42.04271629881927,0.6673799668866778,1.424976397150651,0.04627152071823559,-2.823621204360421,24.94247300047263,1.25,-0.028471095142201364,-1.20703125,-3.4809102709262945,1.0668477709262945,-2.343970760463151,-0.07009173953684922,3.0082147716310246,46.15384615384615,1.2286700742828103,1.1369395104631488,8,0.21875,1.5,-1.23828125,-2.3828125,1.8125,0,0.025974025974025983,1.5454545454545454,42.75,-4.2,43.5,-1.105263157894737,43.34375,0.025974025974025983
7136,2000-08-29,42.5,43.125,42.5,42.875,1903100.0,-0.018759018759018753,-2.3333333333333335,-0.75,43.04347826086957,41.4537282321462,1.0515764677541881,2.078216892276231,0.8381949978392669,-1.9407253456780253,23.21929643314919,0.8125,-0.3217794049664775,-1.8507812499999972,-4.2007723920254705,0.49920989202547617,-3.025776821012734,-0.6757856789872605,3.6703861807657816,0.0,-47.75942340860305,1.1749955710127382,8,0.96875,2.28125,-0.42578125,-1.2265625,3.3125,1,0.07058823529411762,-3.0,43.3125,1.5454545454545454,42.75,-4.2,43.5,0.07058823529411762
7137,2000-08-30,41.9375,42.75,41.6875,42.6875,2949200.0,-0.013235294117647012,1.4285714285714286,2.0,34.802431610942264,40.504025778408526,1.442430662308361,2.477306828002625,1.455767605304004,-1.2974124160566163,21.77848129393421,1.0625,-0.7953924864811341,-2.2289062500000014,-4.731624242076087,0.2738117420760844,-3.4802652460380443,-0.9775472539619585,4.012663009919834,10.526315789473683,-32.624844612873765,1.2513589960380416,8,1.125,2.4375,0.375,-0.5,4.4375,2,0.07898658718330842,-2.3333333333333335,42.5,-3.0,43.3125,1.5454545454545454,42.75,0.07898658718330842
7138,2000-08-31,42.640625,42.8125,41.1875,41.9375,3010600.0,0.016766020864381614,2.1044776119402986,-0.9375,34.50381679389314,39.999345822645566,0.6783711243797867,1.663820512859843,0.7807534033275161,-1.9188072072195652,20.384579968121297,1.625,-1.164990311382212,-1.4015624999999972,-3.9501467464363813,1.147021746436387,-2.6758546232181857,-0.12727037678180864,2.96852496912625,51.66666666666667,12.570134680706374,1.2742921232181907,8,0.171875,1.484375,-0.25,-1.015625,4.421875,3,0.07878343715646752,1.4285714285714286,41.9375,-2.3333333333333335,42.5,-3.0,43.3125,0.07878343715646752
7139,2000-09-01,42.3125,42.5625,42.0625,42.5,1963400.0,-0.007695126419934084,2.2,-0.26666666666666666,25.000000000000014,38.16318763055518,0.8510433322042985,1.8713015675418703,1.1438302942861398,-1.523003596364802,19.246704348378806,0.578125,-1.2687692566163093,-1.5921875000000014,-4.204919248094221,1.0205442480942182,-2.898553374047111,-0.2858216259528916,2.8544849722136263,40.0,8.014006157634729,1.3063658740471098,9,0.375,1.8125,0.375,-0.6875,5.0625,4,0.11964549483013287,2.1044776119402986,42.640625,1.4285714285714286,41.9375,-2.3333333333333335,42.5,0.11964549483013287
7140,2000-09-05,42.75,43.375,41.75,42.375,2666800.0,0.010339734121122657,1.0,-2.0,31.785714285714292,37.45471213236006,0.18840728008446916,1.355632924967317,0.743056865607727,-1.892587698114177,18.033006808394557,1.625,-1.2714716244010944,-1.0609375000000014,-3.699274935647985,1.577399935647982,-2.380106217823993,0.2582312178239903,2.0190364749922622,71.42857142857143,41.78111978179712,1.3191687178239913,9,-0.125,1.375,0.46875,-0.9375,4.0625,1,0.07602339181286544,2.2,42.3125,2.1044776119402986,42.640625,1.4285714285714286,41.9375,0.07602339181286544
7141,2000-09-06,41.9375,42.5,41.3125,42.25,2212800.0,-0.01900584795321636,1.9230769230769231,-0.8333333333333334,36.47540983606557,36.98011842006143,0.8885953368368504,2.077764107783949,1.5352424566342862,-1.0032336437766247,16.561020168372032,1.4375,-1.2872319801426286,-1.7484375000000014,-4.496397643571477,0.9995226435714741,-3.122417571785739,-0.37445742821426364,2.473382827493033,34.285714285714285,4.608973584535967,1.3739800717857364,9,0.6875,2.1875,1.890625,0.375,5.9375,2,0.07600596125186287,1.0,42.75,2.2,42.3125,2.1044776119402986,42.640625,0.07600596125186287
7142,2000-09-07,43.1875,43.625,42.0,42.0625,3596700.0,0.02980625931445613,-1.6,-3.6,48.22429906542056,37.675994450552956,-0.4312501305575438,0.805047849011828,0.2830640579031183,-2.1683306628804218,15.3020353652629,1.6875,-1.338610478805883,-0.45781250000000284,-3.21024301982186,2.294618019821854,-1.8340277599109314,0.9184027599109257,0.9010445447437263,82.05128205128204,48.9606644119404,1.3762152599109287,9,-0.59375,0.9375,0.71875,-0.78125,2.3125,3,0.06078147612156304,1.9230769230769231,41.9375,1.0,42.75,2.2,42.3125,0.06078147612156304
7143,2000-09-08,42.5625,43.25,42.25,42.8125,1851500.0,-0.01447178002894356,-1.2857142857142858,-0.2222222222222222,42.36363636363637,37.86593120123737,0.05227800602526145,1.2997919971853662,0.8995856257377426,-1.4641939150486394,13.567920124335703,1.0,-1.2811987064318586,-0.9578125000000028,-3.6659663823813844,1.7503413823813787,-2.3118894411906936,0.39626444119068793,1.2359400902693523,54.054054054054056,19.500625618716832,1.3540769411906894,9,0.03125,1.5625,1.34375,-0.15625,4.0625,4,0.08957415565345084,-1.6,43.1875,1.9230769230769231,41.9375,1.0,42.75,0.08957415565345084
7144,2000-09-11,42.75,43.4375,42.0625,42.125,1632100.0,0.004405286343612369,-2.6666666666666665,-2.5,40.636704119850194,37.426165592932435,-0.1511131567800703,0.9181683060110046,0.7267672887706595,-1.5596860372232157,11.073462561022454,1.375,-1.2653102216657075,-0.6171875,-3.118020009411815,1.883645009411815,-1.867603754705911,0.633228754705911,0.875,62.16216216216216,27.23898368846342,1.2504162547059083,9,-0.34375,1.375,1.15625,-0.34375,4.375,0,0.10087719298245612,-1.2857142857142858,42.5625,-1.6,43.1875,1.9230769230769231,41.9375,0.10087719298245612
7145,2000-09-12,43.875,44.25,42.75,42.75,2005100.0,0.026315789473684292,-1.6666666666666667,1.8,53.7174721189591,38.61216491049794,-1.3275360859883492,-0.4774309039305251,-0.4245772376734891,-2.5752227891806143,8.271084993862374,1.5,-1.2503598592762586,0.6640625,-1.1872267245034465,2.5153517245034465,-0.26158211225172323,1.5897071122517232,-2.6875,87.2340425531915,49.95715895468715,0.9256446122517227,9,-1.15625,0.25,0.03125,-1.34375,4.0625,1,0.07977207977207978,-2.6666666666666665,42.75,-1.2857142857142858,42.5625,-1.6,43.1875,0.07977207977207978
7146,2000-09-13,44.6875,44.8125,43.6875,43.75,3228600.0,0.0185185185185186,-1.1176470588235294,0.8333333333333334,57.363013698630134,41.11889625357437,-2.008301742720839,-1.4634090801128963,-1.2081815986162496,-3.3023620046157802,5.462144447805891,1.125,-1.1369377986722,1.5390625,0.020925846722136043,3.057199153277864,0.779994173361068,2.298130826638932,-3.438749999999999,95.55555555555556,53.8312293720455,0.759068326638933,9,-1.6875,-0.5625,-0.703125,-2.125,3.125,2,0.047552447552447585,-1.6666666666666667,43.875,-2.6666666666666665,42.75,-1.2857142857142858,42.5625,0.047552447552447585
7147,2000-09-14,44.125,44.3125,43.125,44.125,2946200.0,-0.012587412587412583,5.333333333333333,0.0,53.278688524590166,43.204993112540706,-1.2324816259439118,-0.9392184555367891,-0.6348157136346941,-2.6678829453123,5.6981038956561845,1.5625,-1.1211668756349127,0.9703124999999986,-0.563533312646463,2.50415831264646,0.2033895936767678,1.7372354063232294,-2.733699999999999,75.0,30.69979205872663,0.7669229063232316,9,-1.0625,0.0,-0.140625,-1.5625,2.4375,3,0.08498583569405094,-1.1176470588235294,44.6875,-1.6666666666666667,43.875,-2.6666666666666665,42.75,0.08498583569405094
7148,2000-09-15,43.75,44.75,43.375,44.625,3424000.0,-0.008498583569405138,1.4444444444444444,-100.0,55.460750853242324,46.58952098512319,-0.7639000197106114,-0.5726586716710003,-0.2692022909562155,-2.2153681195223385,6.061368229575923,1.375,-1.0263280198535867,0.58203125,-0.9683452362693927,2.1324077362693927,-0.19315699313469992,1.3572194931347,-2.2218519999999984,61.36363636363637,12.199039279709346,0.7751882431346978,9,-0.6875,0.375,0.234375,-0.96875,3.0,4,0.040000000000000036,5.333333333333333,44.125,-1.1176470588235294,44.6875,-1.6666666666666667,43.875,0.040000000000000036
7149,2000-09-18,44.0,44.25,43.4375,43.75,1400100.0,0.005714285714285783,1.1666666666666667,-0.2857142857142857,53.886925795052996,49.04521115282749,-0.837418504067081,-0.8567392977893746,-0.4795353657460737,-2.3906023440830495,6.30542245236454,0.8125,-0.7689165283057804,0.8257812499999986,-0.7375499433911088,2.389112443391106,0.04411565330444489,1.6074468466955523,-2.340477919999998,60.60606060606061,10.603720818984627,0.7816655966955546,9,-0.9375,0.125,-0.015625,-1.21875,2.125,0,0.05965909090909083,1.4444444444444444,43.75,5.333333333333333,44.125,-1.1176470588235294,44.6875,0.05965909090909083
7150,2000-09-19,43.890625,44.375,43.375,44.0,1910900.0,-0.002485795454545414,1.3272727272727274,-0.4375,58.54126679462572,51.49697303711194,-0.6137757447030481,-0.8227747318164518,-0.28258965987480167,-2.2013488080382615,6.455861861278557,1.0,-0.5472088371007331,0.7374999999999972,-0.771607493729654,2.2466074937296483,-0.01705374686482486,1.4920537468648192,-2.1049838031999997,45.370370370370374,-10.504309674639536,0.7545537468648246,9,-0.484375,0.234375,0.15625,-1.078125,4.609375,1,0.07369170523317914,1.1666666666666667,44.0,1.4444444444444444,43.75,5.333333333333333,44.125,0.07369170523317914
7151,2000-09-20,41.625,43.375,41.625,43.125,3316700.0,-0.05161979352082591,-1.3333333333333333,13.714285714285714,48.412698412698404,51.5179062979206,1.7912259856004056,1.385924370090791,2.0561591541474584,0.14376653337434675,6.728386268328531,2.265625,-0.24776032836940232,-1.4468749999999986,-3.1019422291161263,0.2081922291161291,-2.2744086145580624,-0.6193413854419347,3.1875,0.0,-59.06585862944458,0.8275336145580634,9,1.59375,2.34375,2.796875,1.5625,5.375,2,0.15165165165165173,1.3272727272727274,43.890625,1.1666666666666667,44.0,1.4444444444444444,43.75,0.15165165165165173
7152,2000-09-21,43.375,43.9375,42.0625,42.1875,3298400.0,0.04204204204204198,-1.608695652173913,-0.7916666666666666,53.3715925394548,52.741012539678195,0.07891905856472903,-0.3811565116649831,0.42933395666660346,-1.5207496929151603,6.881762513721247,2.3125,-0.018299563327786927,0.30156250000000284,-1.3546440535511266,1.9577690535511323,-0.5265407767755619,1.1296657767755676,1.3737500000000011,56.00000000000001,-3.83649614543922,0.8281032767755651,9,-0.15625,-0.375,1.046875,-0.1875,4.75,3,0.10230547550432267,-1.3333333333333333,41.625,1.3272727272727274,43.890625,1.1666666666666667,44.0,0.10230547550432267
7153,2000-09-22,45.375,45.875,44.5,44.8125,5068300.0,0.04610951008645525,-1.3157894736842106,0.47368421052631576,62.189054726368155,55.13571816262464,-1.6541210817216836,-2.354184107446322,-1.4418601691648263,-3.4307517429798224,7.645845306404651,2.5,0.2700738549410673,2.207812500000003,0.2628433443456615,4.152781655654344,1.2353279221728286,3.180297077827177,-3.75,88.23529411764706,24.820141343996518,0.9724845778271722,9,-1.625,-1.84375,-1.265625,-2.1875,3.75,4,0.026170798898071723,-1.608695652173913,43.375,-1.3333333333333333,41.625,1.3272727272727274,43.890625,0.026170798898071723
7154,2000-09-25,44.8125,45.3125,44.1875,44.6875,2139600.0,-0.012396694214875992,1.0,0.2222222222222222,58.12807881773398,55.62578557359963,-0.8585768058501486,-1.7172905759386552,-0.7967471674868492,-2.7816089729356293,7.983075643008849,1.1875,0.35967640428938097,1.5421874999999972,-0.5245470883185064,3.6089220883185007,0.5088202058407489,2.5755547941592454,-3.102499999999999,75.0,12.078060133715454,1.0333672941592509,9,-1.0625,-1.28125,-0.671875,-1.46875,3.625,0,0.04323570432357049,-1.3157894736842106,45.375,-1.608695652173913,43.375,-1.3333333333333333,41.625,0.04323570432357049
7155,2000-09-26,44.4375,45.125,44.0,44.375,2111100.0,-0.008368200836820106,-1.7692307692307692,0.5,60.20408163265306,55.94145978849106,-0.4418616011530645,-1.3214377900328813,-0.38007092874488535,-2.3072959399512882,8.744111481876473,1.125,0.5634274680159592,1.1109374999999986,-1.020845887491241,3.242720887491238,0.04504580625437882,2.1768291937456183,-2.644199999999998,66.17647058823529,-0.35256746973040265,1.0658916937456206,9,-0.6875,-0.90625,-0.21875,-1.0625,3.5625,1,0.03797468354430378,1.0,44.8125,-1.3157894736842106,45.375,-1.608695652173913,43.375,0.03797468354430378
7156,2000-09-27,45.5,45.9375,44.4375,44.5625,2391100.0,0.02390998593530247,-1.5263157894736843,15.0,59.58549222797928,56.6422157555343,-1.5388104302810532,-2.263723853004464,-1.3917188135497298,-3.276269584111219,9.534402678160319,1.5,0.8140886040144721,2.0234375,-0.2788269209158969,4.325701920915897,0.872305289542048,3.174569710457952,-3.625065999999997,88.70967741935483,23.14673101559724,1.15113221045795,9,-1.71875,-1.9375,-0.984375,-2.125,1.5625,2,0.06593406593406592,-1.7692307692307692,44.4375,1.0,44.8125,-1.3157894736842106,45.375,0.06593406593406592
7157,2000-09-28,45.25,45.875,45.0,45.3125,2132700.0,-0.005494505494505475,-2.111111111111111,-0.06666666666666667,61.49732620320856,57.31294634997499,-1.2431808306609753,-1.847560917975116,-1.104812480153086,-2.94023309560459,9.739051164206662,0.875,0.8529512809732012,1.6078125000000014,-0.7048408555123657,3.9204658555123686,0.45148582224381784,2.764139177756185,-3.212563359999997,64.51612903225806,-2.399234413803697,1.1563266777561834,9,-1.46875,-1.6875,-0.40625,-1.875,0.5625,3,0.03867403314917128,-1.5263157894736843,45.5,-1.7692307692307692,44.4375,1.0,44.8125,0.03867403314917128
7158,2000-09-29,46.0,47.125,45.4375,45.5625,4468400.0,0.016574585635359185,-3.909090909090909,-7.0,63.26530612244898,58.354988608574544,-1.8332387833713355,-2.459057936885074,-1.8205193729961877,-3.5949701470813906,9.852383413484265,1.875,0.8067602506722196,2.1898437500000014,-0.2978784655107134,4.677565965510716,0.945982642244644,3.433704857755359,-3.8065608255999948,64.0,-3.3713438501151245,1.243861107755356,9,-1.625,-1.84375,-1.15625,-2.625,1.5,4,0.04619565217391308,-2.111111111111111,45.25,-1.5263157894736843,45.5,-1.7692307692307692,44.4375,0.04619565217391308
7159,2000-10-02,47.375,47.75,46.375,46.625,5036700.0,0.029891304347826164,-1.2,1.7142857142857142,64.0,58.961514520282805,-2.9939998139800963,-3.6209919274938898,-3.1606605566747845,-4.889695235451505,10.085335726999922,1.75,0.8852433436772316,3.311718749999997,0.461776550822826,6.161660949177168,1.886747650411408,4.736689849588586,-4.885667176063997,90.0,24.102598815143097,1.424971099588587,10,-2.6875,-2.90625,-2.53125,-4.0,-0.25,0,0.03693931398416894,-3.909090909090909,46.0,-2.111111111111111,45.25,-1.5263157894736843,45.5,0.03693931398416894
7160,2000-10-03,46.0,48.4375,45.5,47.9375,5674900.0,-0.02902374670184693,1.0,-2.5833333333333335,55.02392344497608,59.696095079424765,-1.439720537215699,-2.097569483188181,-1.745911946520124,-3.4545742233226946,10.807173935814795,2.9375,0.9464211671905147,1.7742187500000028,-1.1305271645550974,4.678964664555103,0.3218457927224563,3.2265917072775494,-3.0898138019788774,39.0625,-22.12979498528604,1.452372957277549,10,-0.75,-1.1875,-1.265625,-2.625,1.375,1,0.052989130434782705,-1.2,47.375,-3.909090909090909,46.0,-2.111111111111111,45.25,0.052989130434782705
7161,2000-10-04,45.125,45.6875,44.4375,45.3125,4715900.0,-0.01902173913043481,1.6666666666666667,0.0967741935483871,53.73831775700935,59.73684232581971,-0.01791894298173702,-1.0240284536596747,-0.8566303431278186,-2.5159473587571455,10.93062656475449,1.5625,0.9959229160031242,0.7398437499999986,-1.980168339847033,3.4598558398470303,-0.6201622949235173,2.0998497949235144,-1.6620824217809869,17.1875,-40.51256996774205,1.360006044923517,10,1.09375,-0.3125,-0.953125,-1.75,3.875,2,0.06371191135734078,1.0,46.0,-1.2,47.375,-3.909090909090909,46.0,0.06371191135734078
7162,2000-10-05,45.8125,46.0625,45.125,45.125,3692400.0,0.015235457063711877,-1.7272727272727273,-3.6666666666666665,57.534246575342465,59.2196414201502,-0.36129208436218363,-1.5861072927462345,-1.5114911236016297,-3.133180869144603,11.735013829266505,0.9375,1.0349338282699279,1.2960937499999972,-1.433899920316236,4.02608742031623,-0.06890308515811938,2.6610905851581137,-1.8521241796028889,34.375,-21.917262135562297,1.3649968351581157,10,0.40625,-1.0,-1.6875,-2.4375,3.0,3,0.027285129604365688,1.6666666666666667,45.125,1.0,46.0,-1.2,47.375,0.027285129604365688
7163,2000-10-06,46.375,46.625,45.625,45.8125,3146600.0,0.012278308321964637,-1.1333333333333333,0.8181818181818182,58.48214285714286,59.25898186897341,-0.8571646910084141,-1.9482261434950345,-2.0502616154785684,-3.6174383230118963,12.698842815465634,1.0,1.3877455966988776,1.66796875,-1.019662730106873,4.355600230106873,0.3241530099465635,3.0117844900534365,-1.9669117616425993,48.4375,-7.007164439620965,1.3438157400534356,10,-0.15625,-1.5625,-2.65625,-3.0,1.8125,4,-0.0121293800539084,-1.7272727272727273,45.8125,1.6666666666666667,45.125,1.0,46.0,-0.0121293800539084
7164,2000-10-09,47.0625,47.5625,46.5625,46.5625,3206800.0,0.014824797843665749,-3.0,0.8888888888888888,60.87888531618435,59.33396005603243,-1.3320134446711194,-2.4201620193176296,-2.7196581367170722,-4.219907770546229,13.894249351761193,1.1875,1.5947393842780428,2.139843749999997,-0.5784898350186722,4.8581773350186666,0.7806769574906625,3.499010542509332,-2.2514705854783372,65.625,8.53810722974076,1.3591667925093336,10,-0.625,-2.1875,-3.59375,-3.6875,0.75,0,0.009296148738379806,-1.1333333333333333,46.375,-1.7272727272727273,45.8125,1.6666666666666667,45.125,0.009296148738379806
7165,2000-10-10,47.375,48.0,46.8125,47.3125,3103300.0,0.006640106241699861,-1.2352941176470589,0.125,72.77227722772277,60.799158389337265,-1.3231528079411419,-2.5897860900510636,-3.044302917305423,-4.452929859922875,14.576794541582188,1.1875,1.530230214918376,2.27734375,-0.6028338496900361,5.157521349690036,0.8372549501549855,3.7174325498450145,-2.2013235269305014,82.45614035087719,17.398458651624097,1.4400887998450176,10,-0.9375,-2.5,-3.96875,-4.0,-0.8125,1,-0.00527704485488123,-3.0,47.0625,-1.1333333333333333,46.375,-1.7272727272727273,45.8125,-0.00527704485488123
7166,2000-10-11,46.8125,48.0,46.3125,47.125,4115900.0,-0.01187335092348285,-1.5714285714285714,-5.0,65.02732240437157,61.191380189466486,-0.6201063828661759,-1.960436347076623,-2.5027492661744617,-3.809174710032991,14.730984268301784,1.6875,1.5631677422095862,1.6085937499999972,-1.3632013468836277,4.580388846883622,0.12269620155818473,3.0944912984418096,-1.312441174237449,58.69565217391305,-7.197627301832725,1.485897548441811,10,-0.375,-1.9375,-3.4375,-3.4375,-2.5,2,0.012016021361815676,-1.2352941176470589,47.375,-3.0,47.0625,-1.1333333333333333,46.375,0.012016021361815676
7167,2000-10-12,47.875,47.875,46.125,46.9375,3015000.0,0.022696929238985364,2.7333333333333334,-3.0,61.904761904761905,61.04020860972348,-1.4204694486395084,-2.87499346171937,-3.5662216602772503,-4.791399830507359,15.365255638544115,1.75,1.6372452013307992,2.483593749999997,-0.6692668421688097,5.636454342168804,0.9071634539155937,4.060024046084401,-2.081197056813707,94.73684210526315,30.361435524611295,1.5764302960844034,10,-1.4375,-2.84375,-4.5,-4.5,-3.9375,3,0.023498694516971286,-1.5714285714285714,46.8125,-1.2352941176470589,47.375,-3.0,47.0625,0.023498694516971286
7168,2000-10-13,45.5,46.75,44.375,46.375,4018400.0,-0.04960835509138384,1.9230769230769231,-0.9333333333333333,52.79187817258883,59.79486174001113,0.9791108034324765,-0.38173753949150324,-1.2036928499921657,-2.344130759711888,15.238061968218302,3.5,1.5961824180503115,0.02109374999999858,-3.0356320598836675,3.0778195598836646,-1.507269154941831,1.549456654941828,2.9375,31.03448275862069,-30.675221797020185,1.5283629049418324,10,0.90625,-0.46875,-2.140625,-2.125,-0.5,4,0.07280219780219777,2.7333333333333334,47.875,-1.5714285714285714,46.8125,-1.2352941176470589,47.375,0.07280219780219777
7169,2000-10-16,46.625,47.125,45.625,45.8125,2682800.0,0.024725274725274637,-1.5263157894736843,-0.9285714285714286,58.3732057416268,60.16700421741676,-0.2944268932019867,-1.3702492231048993,-2.3263337002640654,-3.410543061616387,15.187159544733031,1.625,1.5825017381646092,1.0148437499999972,-1.9996407970998362,4.0293282970998305,-0.4923985235499231,2.5220860235499174,1.7312500000000028,62.06896551724138,0.8860959017498615,1.5072422735499182,10,-0.4375,-1.59375,-3.265625,-3.25,-0.125,0,0.03351206434316345,1.9230769230769231,45.5,2.7333333333333334,47.875,-1.5714285714285714,46.8125,0.03351206434316345
7170,2000-10-17,47.125,47.4375,46.5625,47.0,2980700.0,0.01072386058981234,1.3333333333333333,0.15384615384615385,56.5,60.47385779997128,-0.6906978007030631,-1.7028182850001627,-2.80401177581372,-3.8354797856934937,15.104438933515013,0.875,1.4943920879260517,1.3531249999999986,-1.6196890465328408,4.325939046532838,-0.13328202326641758,2.8395320232664147,1.1516250000000028,75.86206896551724,17.410936812119346,1.4864070232664184,10,-0.9375,-2.09375,-3.859375,-3.75,-2.375,1,0.01458885941644561,-1.5263157894736843,46.625,1.9230769230769231,45.5,2.7333333333333334,47.875,0.01458885941644561
7171,2000-10-18,47.9375,48.0625,45.8125,47.0625,5059900.0,0.01724137931034475,3.0,7.0,60.28708133971292,60.77972832934577,-1.1871287034476978,-2.127217238889642,-3.578243690443017,-4.584394900222605,15.54991702201734,2.25,1.3028050132634945,1.8500000000000014,-0.5552437232889531,4.255243723288956,0.6473781383555277,3.052621861644475,0.2610925000000037,96.61016949152543,37.31821671441412,1.2026218616444755,10,-1.71875,-2.90625,-4.515625,-4.5625,-3.4375,2,-0.028683181225554133,1.3333333333333333,47.125,-1.5263157894736843,46.625,1.9230769230769231,45.5,-0.028683181225554133
7172,2000-10-19,47.8125,47.9375,45.1875,47.25,4484100.0,-0.0026075619295958807,5.769230769230769,0.6428571428571429,57.28643216080401,60.64687158530812,-0.8365679219226152,-1.74204063558674,-3.401535020491309,-4.395891357337959,16.44453999931924,2.75,1.3455826528909043,1.5031249999999972,-0.6545094716280815,3.660759471628076,0.4243077641859543,2.58194223581404,0.3096206500000065,93.22033898305084,33.0977748891581,1.0788172358140395,10,-1.59375,-2.78125,-4.25,-4.4375,-3.4375,3,-0.07320261437908493,3.0,47.9375,1.3333333333333333,47.125,-1.5263157894736843,46.625,-0.07320261437908493
7173,2000-10-20,46.5625,47.4375,45.4375,46.5,3733600.0,-0.02614379084967322,1.206896551724138,0.1111111111111111,46.7005076142132,59.071496285089104,0.49486646440963966,-0.42005085102692874,-2.1475381301592904,-3.0840220689876645,16.051350064612073,2.375,1.4548929240790471,0.19375000000000142,-1.9205419058535398,2.3080419058535426,-0.8633959529267656,1.2508959529267685,1.5,47.82608695652174,-8.165346412307478,1.0571459529267697,10,-0.34375,-1.53125,-2.96875,-3.1875,-1.4375,4,-0.05637583892617448,5.769230769230769,47.8125,3.0,47.9375,1.3333333333333333,47.125,-0.05637583892617448
7174,2000-10-23,46.75,47.4375,46.125,46.3125,2692900.0,0.00402684563758382,-2.230769230769231,7.0,53.37078651685393,56.91577509499257,0.2887408291885478,-0.4795421576757164,-2.352958507049543,-3.197954900097976,15.895569954829721,1.3125,1.4627243097871059,0.28437499999999716,-1.7034477146143487,2.272197714614343,-0.7095363573071793,1.2782863573071737,1.2387500000000031,54.347826086956516,-3.6286489089416207,0.9939113573071742,10,-0.53125,-1.71875,-3.15625,-3.375,-1.375,0,-0.03743315508021394,1.206896551724138,46.5625,5.769230769230769,47.8125,3.0,47.9375,-0.03743315508021394
7175,2000-10-24,46.125,46.5625,45.5625,46.1875,4007100.0,-0.013368983957219305,1.4615384615384615,-0.14285714285714285,54.59770114942529,55.75692828888743,0.8021345769823043,0.2934063196913428,-1.7917934492017338,-2.506266994470245,16.027776079242216,1.1875,1.3975352982487053,-0.42499999999999716,-2.1799741338624443,1.32997413386245,-1.3024870669312207,0.4524870669312264,1.7914750000000055,32.608695652173914,-29.266258657195237,0.8774870669312237,10,0.09375,-1.09375,-2.53125,-2.75,-0.75,1,0.008130081300812941,-2.230769230769231,46.75,1.206896551724138,46.5625,5.769230769230769,47.8125,0.008130081300812941
7176,2000-10-25,48.5,48.5,46.5625,47.0,4701800.0,0.051490514905149,1.5833333333333333,-24.0,60.69651741293533,55.6226789009067,-1.4620730010297294,-1.9450406919004166,-4.170094030907919,-4.787118242578657,15.661466613468233,2.375,1.2879421070194894,1.7999999999999972,-0.08510435282840234,3.6851043528283967,0.8574478235857939,2.7425521764142005,-4.125,100.0,33.21527580332604,0.9425521764142014,10,-2.0625,-3.4375,-4.734375,-5.125,-6.125,2,-0.07731958762886593,1.4615384615384615,46.125,-2.230769230769231,46.75,1.206896551724138,46.5625,-0.07731958762886593
7177,2000-10-26,47.0,47.4375,46.125,46.5625,4217400.0,-0.030927835051546393,1.0,0.2916666666666667,52.31481481481482,55.569671861154035,-0.11090761189731069,-0.32381505370767627,-2.6284318223832486,-3.2246868238702575,15.164802436193781,2.375,0.950765284728007,0.21249999999999858,-1.5475276612658746,1.9725276612658718,-0.6675138306329416,1.0925138306329387,-2.542499999999997,51.02040816326531,-17.33803899435872,0.880013830632938,10,-0.15625,-1.71875,-3.40625,-3.625,-3.1875,3,-0.05319148936170215,1.5833333333333333,48.5,1.4615384615384615,46.125,-2.230769230769231,46.75,-0.05319148936170215
7178,2000-10-27,48.125,48.125,46.5,46.625,3375200.0,0.02393617021276606,1.1666666666666667,3.4285714285714284,53.81165919282511,55.06283335573163,-0.9212750540982455,-1.3507040171258637,-3.681215353013414,-4.285069502926426,14.062176664996823,1.625,0.8173487798287766,1.2312500000000028,-0.5842987063869032,3.046798706386909,0.32347564680654983,2.139024353193456,-3.586649999999999,87.2340425531915,17.76438443817196,0.907774353193452,10,-1.28125,-1.875,-5.015625,-4.75,-3.9375,4,-0.07792207792207795,1.0,47.0,1.5833333333333333,48.5,1.4615384615384615,46.125,-0.07792207792207795
7179,2000-10-30,49.125,49.25,47.1875,48.0625,5567600.0,0.020779220779220786,2.142857142857143,0.7083333333333334,55.98290598290598,55.005378464943405,-1.709085062205041,-2.3324627929899364,-4.60848278704573,-5.231944265274862,12.800620392210249,2.0625,0.6827615145364092,2.143749999999997,0.07896856642862105,4.208531433571373,1.1113592832143055,3.1761407167856888,-4.507416999999997,96.61016949152543,27.594209158561057,1.0323907167856887,10,-1.90625,-2.5,-5.484375,-5.75,-3.8125,0,-0.0814249363867684,1.1666666666666667,48.125,1.0,47.0,1.5833333333333333,48.5,-0.0814249363867684
7180,2000-10-31,48.4375,48.6875,47.125,48.0,2943700.0,-0.013994910941475869,2.3333333333333335,0.4117647058823529,55.50847457627118,54.47442215789432,-0.9117031526558534,-1.5315096471514167,-3.868843533673285,-4.475816479571137,12.243909144489393,2.0,0.8290093549486599,1.3343750000000014,-0.7738306944235873,3.44258069442359,0.28027215278820705,2.388477847211796,-3.6346203199999962,74.0,3.5266313309142845,1.054102847211794,10,-1.21875,-1.8125,-4.796875,-5.0,-1.5,1,-0.06322580645161291,2.142857142857143,49.125,1.1666666666666667,48.125,1.0,47.0,-0.06322580645161291
7181,2000-11-01,48.0,48.9375,47.8125,48.3125,5354900.0,-0.00903225806451613,-2.272727272727273,-0.7142857142857143,50.4424778761062,53.71398279292788,-0.5189816543742367,-0.9144632611551842,-3.348960278900279,-3.9830124003336778,12.56348619151284,1.125,0.8008961834739807,0.7531249999999972,-1.1712148560490903,2.6774648560490846,-0.20904492802454655,1.7152949280245409,-3.019235507199994,60.0,-7.09834249490487,0.962169928024543,11,-0.65625,-1.1875,-4.359375,-4.40625,-0.5625,2,-0.0546875,2.3333333333333335,48.4375,2.142857142857143,49.125,1.1666666666666667,48.125,-0.0546875
7182,2000-11-02,47.0625,48.5,46.125,47.75,5017400.0,-0.01953125,1.1714285714285715,2.2,56.1576354679803,54.764774776679786,0.3363092977407547,0.1280503801136561,-2.3412945968898384,-3.008570661660272,12.230203882966011,2.375,0.7502975609855724,-0.24687500000000284,-2.052601909322867,1.5588519093228612,-1.1497384546614384,0.6559884546614327,-1.9109660869119978,30.0,-39.939239219269126,0.9028634546614336,11,0.34375,-0.25,-3.390625,-2.9375,0.0,3,-0.09960159362549803,-2.272727272727273,48.0,2.3333333333333335,48.4375,2.142857142857143,49.125,-0.09960159362549803
7183,2000-11-03,45.8125,45.9375,44.75,45.625,4642300.0,-0.026560424966799445,4.428571428571429,-0.2727272727272727,46.829268292682926,54.03793941843857,1.6413379550334497,1.4058260167347214,-1.039244534897307,-1.7394999869260985,11.638437772795976,2.3125,0.5349560469737042,-1.46875,-3.351628185958397,0.41412818595839695,-2.410189092979195,-0.5273109070208051,3.4375,23.61111111111111,-45.36877302318146,0.9414390929791969,11,1.1875,1.0,-2.140625,-1.6875,1.5625,4,-0.043656207366984945,1.1714285714285715,47.0625,-2.272727272727273,48.0,2.3333333333333335,48.4375,-0.043656207366984945
7184,2000-11-06,47.5,47.8125,45.75,46.0,4378400.0,0.03683492496589369,-1.0625,8.0,51.339285714285715,53.67589325897862,0.07980596861210643,-0.2605769477799811,-2.6298339751212723,-3.3959270791683807,10.49643223949479,2.0625,0.4120651639964308,0.19687499999999858,-1.6854680772647157,2.079218077264713,-0.7442965386323621,1.1380465386323593,1.6599999999999966,65.67164179104478,-2.3369936953296815,0.9411715386323577,11,-0.5,-0.6875,-3.234375,-3.34375,0.9375,0,-0.06973684210526321,4.428571428571429,45.8125,1.1714285714285715,47.0625,-2.272727272727273,48.0,-0.06973684210526321
7185,2000-11-07,47.125,47.4375,46.625,47.0,2825900.0,-0.007894736842105288,1.1666666666666667,0.08333333333333333,47.004608294930875,52.15457002364478,0.6834449213207634,0.09985287468786197,-2.178416692918759,-2.99770700059085,9.067347298421987,0.875,0.5374657867437662,-0.16562499999999858,-2.049278277822836,1.7180282778228388,-1.1074516389114137,0.7762016389114166,1.946799999999996,56.71641791044776,-7.3572978082085285,0.9418266389114176,11,-0.125,-0.3125,-2.546875,-2.65625,2.625,1,-0.038461538461538436,-1.0625,47.5,4.428571428571429,45.8125,1.1714285714285715,47.0625,-0.038461538461538436
7186,2000-11-08,47.375,47.625,46.8125,47.125,3165100.0,0.0053050397877985045,1.1666666666666667,2.0,48.401826484018265,51.719793542445174,0.2872935636537619,-0.11156534426121567,-2.3213255191624285,-3.2217995025903505,8.028083473183687,0.8125,0.5663213840131434,0.05624999999999858,-1.8140950990322011,1.9265950990321983,-0.8789225495161048,0.991422549516102,1.610363999999997,70.0,9.216027365387788,0.9351725495161001,11,-0.375,-0.5625,-2.34375,-2.5625,1.4375,2,-0.00923482849604218,1.1666666666666667,47.125,-1.0625,47.5,4.428571428571429,45.8125,-0.00923482849604218
7187,2000-11-09,49.0,49.3125,47.4375,47.4375,4067300.0,0.03430079155672816,-1.4,6.25,58.66666666666666,52.25923881731646,-1.144531293357396,-1.7370196567581928,-3.800009884798584,-4.770263872226337,7.398257186349791,1.9375,0.6779254094802951,1.625,-0.3786972404979352,3.628697240497935,0.6231513797510289,2.626848620248971,-4.25,93.15068493150685,29.458300334316718,1.0018486202489685,11,-1.96875,-2.15625,-3.484375,-4.1875,0.3125,3,-0.03188775510204078,1.1666666666666667,47.375,1.1666666666666667,47.125,-1.0625,47.5,-0.03188775510204078
7188,2000-11-10,48.8125,49.4375,47.5,49.0,3473400.0,-0.003826530612244916,2.6470588235294117,-0.12,57.333333333333336,52.409286300697275,-0.9490571967714274,-1.358270550147374,-3.488023593667826,-4.524504582692259,8.094840301435276,1.9375,0.5071652571350924,1.2718750000000014,-0.6239631530689067,3.1677131530689095,0.32395592346554736,2.2197940765344555,-3.9712499999999977,83.05084745762711,17.42558910681953,0.9479190765344526,11,-1.71875,-1.90625,-3.296875,-4.0,0.375,4,-0.035851472471190804,-1.4,49.0,1.1666666666666667,47.375,1.1666666666666667,47.125,-0.035851472471190804
7189,2000-11-13,48.1875,49.3125,48.0,48.25,3555200.0,-0.012804097311139517,-5.0,0.3333333333333333,57.333333333333336,52.61204838481528,-0.5263812643980259,-0.64318651773781,-2.73265515162997,-3.8392984438784055,8.590784983641749,1.3125,0.5610714949549092,0.5687500000000014,-1.2967522605750688,2.4342522605750716,-0.36400113028753367,1.5015011302875365,-3.162399999999998,55.55555555555556,-13.657585225623947,0.9327511302875334,11,-1.09375,-1.28125,-2.671875,-3.375,0.6875,0,-0.016861219195849597,2.6470588235294117,48.8125,-1.4,49.0,1.1666666666666667,47.375,-0.016861219195849597
7190,2000-11-14,47.8125,48.1875,47.375,47.9375,2973200.0,-0.0077821011673151474,1.6,2.0,47.15025906735752,52.24624629495431,-0.2786655613770108,-0.2256068614007134,-2.243060417974803,-3.407657580748449,8.75469790724127,0.8125,0.49676956344605117,0.15937499999999716,-1.693110439249594,2.0118604392495882,-0.7668677196247984,1.0856177196247927,-2.610903999999998,38.095238095238095,-26.09899436907029,0.9262427196247948,11,-0.71875,-0.90625,-2.15625,-3.0,0.9375,1,0.013071895424836555,-5.0,48.1875,2.6470588235294117,48.8125,-1.4,49.0,0.013071895424836555
7191,2000-11-15,46.5625,47.4375,45.8125,47.25,6891500.0,-0.02614379084967322,2.0588235294117645,5.5,48.14814814814815,51.3563032594174,0.8336483002343726,0.9656070387076738,-0.8644347874732716,-2.1316611004924795,9.108329212209162,2.0,0.2720095187867315,-1.0218750000000014,-2.9311128439411362,0.8873628439411334,-1.9764939219705653,-0.06725607802943756,-1.1914678400000014,20.689655172413794,-43.30501098241804,0.9546189219705667,11,0.53125,0.34375,-0.90625,-1.75,2.0625,2,0.06845637583892628,1.6,47.8125,-5.0,48.1875,2.6470588235294117,48.8125,0.06845637583892628
7192,2000-11-16,44.3125,47.25,44.3125,46.3125,5850300.0,-0.04832214765100673,-1.9375,2.909090909090909,35.26570048309178,50.07146239168507,2.9642616850527332,3.0988300583924655,1.4504002269369636,0.1335115545201191,9.588198351582912,2.9375,0.02976812513174565,-3.096874999999997,-5.496667685673202,-0.6970823143267921,-4.2967713428366,-1.8969786571633946,5.125,0.0,-58.53292055659508,1.1998963428366034,11,2.5625,2.5625,1.34375,0.5,4.5625,3,0.10155148095909738,2.0588235294117645,46.5625,1.6,47.8125,-5.0,48.1875,0.10155148095909738
7193,2000-11-17,43.9375,44.625,43.75,44.3125,6213100.0,-0.008462623413258097,-1.3333333333333333,0.1875,28.93401015228426,47.58198732924046,3.4032062732796575,3.4436458660203044,1.9073631668176603,0.522156612014733,10.193775618040444,0.875,-0.11728454959049373,-3.340625000000003,-6.181953856548063,-0.49929614345194295,-4.761289428274033,-1.919960571725973,5.397500000000001,3.3707865168539324,-48.26589258166319,1.4206644282740286,11,2.65625,2.65625,1.796875,0.875,4.9375,4,0.12233285917496439,-1.9375,44.3125,2.0588235294117645,46.5625,1.6,47.8125,0.12233285917496439
7194,2000-11-20,45.0,45.4375,44.0625,44.125,6648300.0,0.024182076813655806,-1.75,-2.3333333333333335,36.45320197044334,46.40960884874185,2.1778074476658915,2.3645497572254257,0.9348177375884887,-0.5099029761560416,10.655046397269496,1.5,-0.2724619003909936,-2.190624999999997,-5.203064942620394,0.8218149426203993,-3.696844971310192,-0.6844050286898025,4.111600000000003,28.169014084507044,-19.786285498310715,1.5062199713101976,11,1.59375,1.59375,0.71875,-0.1875,3.75,0,0.09305555555555545,-1.3333333333333333,43.9375,-1.9375,44.3125,2.0588235294117645,46.5625,0.09305555555555545
7195,2000-11-21,46.5,46.9375,45.3125,45.75,6272100.0,0.03333333333333344,1.0,0.8571428571428571,44.54545454545455,45.981123077790315,0.6479686359399324,0.9424017125712538,-0.4922105534400174,-1.9973756638990068,10.670979597756583,1.9375,-0.15033658397845073,-0.7093750000000014,-3.698465635786647,2.279715635786644,-2.2039203178933207,0.7851703178933178,2.3971360000000033,74.57627118644068,26.98192307041716,1.4945453178933221,11,0.09375,0.09375,-0.890625,-1.6875,3.0625,1,0.051075268817204256,-1.75,45.0,-1.3333333333333333,43.9375,-1.9375,44.3125,0.051075268817204256
7196,2000-11-22,44.75,45.625,43.5625,45.0,4202200.0,-0.037634408602150504,1.75,-0.3333333333333333,42.06008583690987,44.135947430039565,2.2199004075075734,2.5265963248456984,1.2857372103050864,-0.22194456023302678,10.747212666174446,2.9375,-0.2707897436434621,-2.2718750000000014,-5.387855404556312,0.8441054045563092,-3.8298652022781567,-0.7138847977218461,3.9412505600000003,32.20338983050847,-16.888804517517983,1.5579902022781569,11,1.75,1.75,0.859375,0.0625,4.625,2,0.0893854748603351,1.0,46.5,-1.75,45.0,-1.3333333333333333,43.9375,0.0893854748603351
7197,2000-11-24,44.5,44.875,44.4375,44.5,1673500.0,-0.005586592178770999,-6.0,-0.0,45.16129032258065,42.7834982066226,1.9718031985969304,2.719109625863396,1.5794900051721186,0.046303306445317105,11.14433672062643,0.4375,-0.3066523926963427,-2.3968750000000014,-5.710839423069203,0.9170894230691999,-4.0538572115345985,-0.7398927884654043,3.8835255263999997,27.77777777777778,-23.52397919221285,1.6569822115345996,11,1.9375,2.0,1.125,0.3125,2.0,4,0.0926966292134832,1.75,44.75,1.0,46.5,-1.75,45.0,0.0926966292134832
7198,2000-11-27,44.375,45.3125,43.3125,43.875,2943200.0,-0.002808988764044895,-1.4615384615384615,100.0,36.97916666666667,40.52192413254853,1.5658093643211188,2.6865027222831657,1.7597815973799413,0.18102598580706797,11.315259592289534,2.0,-0.3985831285980055,-2.3343750000000014,-5.7775879560232255,1.1088379560232227,-4.055981478011617,-0.6127685219883858,3.7192639948159965,29.310344827586203,-19.34036286011086,1.7216064780116136,11,1.375,2.0,1.25,0.4375,0.0,0,0.10140845070422544,-6.0,44.5,1.75,44.75,1.0,46.5,0.10140845070422544
7199,2000-11-28,45.125,45.625,44.25,45.0,3270800.0,0.016901408450704203,1.4444444444444444,0.25,41.91919191919192,39.94069444941902,0.37516137345344447,1.7090938723932823,1.0668687676946718,-0.5318386385696527,10.782747978684728,1.375,-0.7973341581721058,-1.3843749999999986,-4.699083796846949,1.930333796846952,-3.0417293984234774,0.2729793984234803,2.58672287523072,50.0,2.2716667271434403,1.6573543984234764,11,0.25,1.25,0.5,-0.3125,0.1875,1,0.08310249307479234,-1.4615384615384615,44.375,-6.0,44.5,1.75,44.75,0.08310249307479234
7200,2000-11-29,45.375,45.8125,44.9375,45.125,2749100.0,0.005540166204986097,-1.8,2.0,41.91919191919192,39.248588201757215,-0.28715681436747076,1.2837117854883218,0.8815639962575403,-0.7189217963910153,10.23055005728894,0.875,-1.1895691072113976,-0.9812500000000028,-4.202555513379025,2.240055513379019,-2.591902756689514,0.6294027566895082,1.9847850452122628,82.5,36.03612480826162,1.6106527566895128,11,-0.09375,1.0,0.25,-0.5625,0.6875,2,0.07438016528925617,1.4444444444444444,45.125,-1.4615384615384615,44.375,-6.0,44.5,0.07438016528925617
7201,2000-11-30,45.375,46.3125,44.3125,45.125,4043800.0,0.0,-1.1333333333333333,1.0,33.13953488372093,39.0123475796049,-0.5289420281225432,1.1351708802254166,1.0206321402760636,-0.6503764760283346,9.61493870699604,2.0,-1.5700822307035764,-0.8500000000000014,-4.0024844003954385,2.3024844003954357,-2.42624220019772,0.7262422001977171,1.661002241595284,68.75,27.027122526238998,1.5762422001977194,11,-0.25,1.0,0.25,-0.5625,1.375,3,0.09228650137741057,-1.8,45.375,1.4444444444444444,45.125,-1.4615384615384615,44.375,0.09228650137741057
7202,2000-12-01,42.375,45.875,41.5,45.875,12101200.0,-0.06611570247933884,1.5,-14.0,26.267281105990776,38.71604435223896,2.422022657077598,3.9695080006357415,4.071290944134347,2.4153911314493257,10.647761299493814,4.375,-1.8596050920790077,-3.6156250000000014,-7.176485656978976,-0.05476434302102717,-5.3960553284894885,-1.8351946715105143,4.363122062267664,18.181818181818183,-17.556843478044282,1.7804303284894865,12,1.84375,3.09375,3.375,2.46875,3.625,4,0.16519174041297946,-1.1333333333333333,45.375,-1.8,45.375,1.4444444444444444,45.125,0.16519174041297946
7203,2000-12-04,43.8125,45.0,41.875,42.0625,12372900.0,0.03392330383480835,-1.9411764705882353,-0.5,34.78260869565217,38.530422877262154,1.0783240205402294,2.502810927600251,2.6377222561825704,1.0427059490889334,11.473355422525804,3.125,-2.0658105362693746,-2.078125,-5.7699712343955625,1.6137212343955625,-3.9240481171977777,-0.23220188280222231,2.5,48.05194805194805,14.207791685601904,1.845923117197781,12,0.40625,1.65625,2.25,1.03125,2.25,0,0.061340941512125546,1.5,42.375,-1.1333333333333333,45.375,-1.8,45.375,0.061340941512125546
7204,2000-12-05,44.1875,44.375,43.25,43.6875,6618500.0,0.008559201141226769,1.5714285714285714,0.2857142857142857,37.39130434782609,37.73551729974788,0.6436356591673587,1.9678133998457241,2.289225986750594,0.7144025035663688,12.354984338139433,1.125,-1.8927571806181192,-1.5375000000000014,-5.222551595725285,2.1475515957252824,-3.3800257978626433,0.3050257978626405,1.6875,55.84415584415584,21.606722235520394,1.8425257978626426,12,-0.28125,1.28125,2.359375,0.65625,1.5,1,0.004243281471004279,-1.9411764705882353,43.8125,1.5,42.375,-1.1333333333333333,45.375,0.004243281471004279
7205,2000-12-06,45.3125,45.4375,43.9375,44.125,7443800.0,0.02545968882602545,1.0869565217391304,2.375,45.614035087719294,38.13040054983783,-0.7459726422405453,0.7378954576956289,1.2164379855311154,-0.3758460383022708,13.03257177074456,1.5,-1.5651521406847948,-0.3218749999999986,-3.950678585277913,3.306928585277916,-2.1362767926389594,1.4925267926389623,0.125,79.22077922077922,41.48221844557895,1.8144017926389582,12,-1.40625,0.15625,1.609375,-0.09375,0.625,2,0.0,1.5714285714285714,44.1875,-1.9411764705882353,43.8125,1.5,42.375,0.0
7206,2000-12-07,46.9375,47.75,44.375,44.375,6975800.0,0.035862068965517135,-1.6341463414634145,2.1578947368421053,59.63302752293577,39.73837134987728,-2.266377748002256,-0.9713638216260634,-0.3706436665716879,-1.9582883743688413,13.175965384137156,3.375,-1.3702820978107084,1.3250000000000028,-2.264687348942438,4.914687348942444,-0.4698436744712211,3.119843674471227,-5.4375,87.0,42.65002140771844,1.794843674471222,12,-2.3125,-1.46875,-0.015625,-1.71875,-1.5625,3,-0.018641810918774926,1.0869565217391304,45.3125,1.5714285714285714,44.1875,-1.9411764705882353,43.8125,-0.018641810918774926
7207,2000-12-08,47.4375,47.875,46.6875,47.0,5436900.0,0.010652463382157196,-1.2352941176470589,0.17073170731707318,62.72727272727273,42.599272023277955,-2.5768575594544885,-1.6805890349468555,-0.8180740005228913,-2.4183788617887103,12.42946646850671,1.1875,-1.3928407649363592,1.9031250000000028,-1.4353653911955107,5.241615391195516,0.23387980440224965,3.572370195597756,-5.8125,92.70833333333334,41.39125763992951,1.6692451955977565,12,-2.75,-1.96875,-0.359375,-2.21875,-2.4375,4,-0.01449275362318836,-1.6341463414634145,46.9375,1.0869565217391304,45.3125,1.5714285714285714,44.1875,-0.01449275362318836
7208,2000-12-11,47.0625,47.4375,46.75,47.4375,4171700.0,-0.007905138339920903,2.6666666666666665,-0.8571428571428571,57.89473684210526,44.37433257026832,-1.9897931287674098,-1.5214208788965777,-0.4179564354279819,-2.011232467431327,11.582743621851026,0.6875,-1.240079293502923,1.6156250000000014,-1.440934759891654,4.672184759891657,0.08734512005417372,3.143904879945829,-5.1875,82.43243243243244,27.022895056004742,1.5282798799458286,12,-2.375,-1.59375,0.046875,-1.84375,-3.25,0,-0.02257636122177953,-1.2352941176470589,47.4375,-1.6341463414634145,46.9375,1.0869565217391304,45.3125,-0.02257636122177953
7209,2000-12-12,47.375,47.625,46.6875,46.875,2542100.0,0.006640106241699861,-1.1428571428571428,-1.3333333333333333,53.684210526315795,45.68155685994875,-2.1786776708879003,-2.0004779017368577,-0.7455168647605745,-2.297426118635542,10.653246208045921,0.9375,-1.1096634844296105,1.96875,-0.9530656305535103,4.89056563055351,0.5078421847232448,3.429657815276755,-5.259999999999998,87.3015873015873,32.898933100634096,1.4609078152767567,12,-2.6875,-1.90625,-0.46875,-2.15625,-3.5625,1,-0.02770448548812665,2.6666666666666665,47.0625,-1.2352941176470589,47.4375,-1.6341463414634145,46.9375,-0.02770448548812665
7210,2000-12-13,48.4375,48.6875,47.3125,47.3125,3962700.0,0.02242744063324542,-1.4444444444444444,2.25,66.48044692737429,49.38610264257691,-3.085556704763995,-3.176620679939745,-1.766714323180139,-3.317194848972754,10.274233888625812,1.375,-0.8122522548584072,3.0,-0.041110860057123944,6.041110860057124,1.4794445699714416,4.520555430028558,-6.092099999999995,94.20289855072464,35.46407763125802,1.5205554300285606,12,-3.34375,-2.96875,-1.53125,-3.21875,-5.25,2,-0.056774193548387086,-1.1428571428571428,47.375,2.6666666666666665,47.0625,-1.2352941176470589,47.4375,-0.056774193548387086
7211,2000-12-14,49.75,49.9375,47.875,48.0625,6014700.0,0.02709677419354839,1.0,1.5,71.42857142857142,54.404023789530314,-4.148453450648084,-4.467108136073435,-2.9936006670311244,-4.5868812139110275,11.121698368359386,2.0625,-0.585468997547764,4.153125000000003,0.576778409663703,7.729471590336303,2.364951704831853,5.941298295168153,-7.024073999999999,94.23076923076923,30.27122975120129,1.7881732951681486,12,-3.84375,-4.03125,-2.84375,-4.53125,-7.0,3,-0.0766331658291457,-1.4444444444444444,48.4375,-1.1428571428571428,47.375,2.6666666666666665,47.0625,-0.0766331658291457
7212,2000-12-15,48.8125,49.6875,48.5,48.5,9470800.0,-0.018844221105527637,-6.6,0.18518518518518517,66.98564593301435,57.98213903812611,-2.460512358793565,-3.3467851994139437,-2.001779245418774,-3.606594709159303,11.36739922354954,1.25,-0.3802342041912752,2.9906250000000014,-0.8049911953800333,6.786241195380036,1.092816902309984,4.888433097690019,-5.509648079999998,65.38461538461539,-2.8356299356455708,1.8978080976900165,12,-2.21875,-3.09375,-1.90625,-3.59375,-5.0625,4,-0.07042253521126762,1.0,49.75,-1.4444444444444444,48.4375,-1.1428571428571428,47.375,-0.07042253521126762
7213,2000-12-18,49.3125,49.4375,47.75,49.375,5112200.0,0.010243277848911658,17.0,-0.2,66.34146341463415,61.19882337888256,-2.34488083069256,-3.6084648102855112,-2.4586616207012995,-4.068449926113992,11.176614013663503,1.6875,-0.04080028282206882,3.221874999999997,-0.7681361710039809,7.211886171003975,1.2268694144980046,5.21688058550199,-5.478876233599998,80.76923076923077,9.821067679869344,1.9950055855019906,12,-2.375,-3.59375,-2.375,-4.0625,-5.25,0,-0.0874524714828897,-6.6,48.8125,1.0,49.75,-1.4444444444444444,48.4375,-0.0874524714828897
7214,2000-12-19,49.1875,49.75,49.0,49.25,4962600.0,-0.0025348542458808465,-2.4285714285714284,1.0,65.02463054187191,63.35555620712174,-1.604806264537828,-3.324090407782222,-2.313271085643308,-3.9126303861653895,11.540047090635467,0.75,0.7399764384663925,2.887500000000003,-1.2963112189472952,7.071311218947301,0.7955943905263538,4.979405609473652,-4.865566134912001,71.42857142857143,1.8614309540122491,2.091905609473649,12,-2.03125,-3.46875,-2.1875,-3.875,-5.537498474121094,1,-0.10927573062261753,17.0,49.3125,-6.6,48.8125,1.0,49.75,-0.10927573062261753
7215,2000-12-20,48.875,49.625,47.8125,48.625,3797700.0,-0.006353240152477735,1.0714285714285714,-4.0,63.46153846153847,63.78094631141092,-0.820060456232433,-2.977179951771163,-1.9936657695701285,-3.5877802279326687,11.870084616381376,1.8125,1.3359636991569062,2.456249999999997,-1.8833814723475513,6.795881472347546,0.28643426382622295,4.626065736173771,-4.103820844119042,51.42857142857142,-17.488376433864666,2.1698157361737724,12,-0.5625,-3.15625,-1.875,-3.5625,-4.354999542236328,2,-0.1035805626598465,-2.4285714285714284,49.1875,17.0,49.3125,-6.6,48.8125,-0.1035805626598465
7216,2000-12-21,48.75,49.75,48.5,49.0,3612100.0,-0.002557544757033292,-2.3333333333333335,-1.0,81.48148148148148,65.86474728410079,-0.4592103896584874,-2.6742554371758374,-1.8447326375744808,-3.452029504151483,11.982344715792326,1.25,1.9040016194448839,2.1312500000000014,-2.2530258809180665,6.515525880918069,-0.06088794045903256,4.323387940459035,-3.565515176589521,50.0,-24.28805433733058,2.1921379404590353,12,-0.4375,-3.03125,-1.75,-3.375,-4.680000305175781,3,-0.11410256410256414,1.0714285714285714,48.875,-2.4285714285714284,49.1875,17.0,49.3125,-0.11410256410256414
7217,2000-12-22,48.625,49.0,47.5625,48.9375,3374800.0,-0.002564102564102555,5.571428571428571,1.25,77.30496453900709,68.02143925042321,-0.16544767106729807,-2.3445836346726097,-1.7310113583315996,-3.312904718620487,12.181859638387268,1.4375,2.2796886078867615,1.7999999999999972,-2.5525929960741465,6.152592996074141,-0.3762964980370711,3.9762964980370654,-3.060273962462361,48.57142857142857,-27.83589777777722,2.1762964980370714,12,-0.3125,-2.90625,-1.625,-3.25,-4.9550018310546875,4,-0.12082262210796912,-2.3333333333333335,48.75,1.0714285714285714,48.875,-2.4285714285714284,49.1875,-0.12082262210796912
7218,2000-12-26,48.875,49.25,48.25,48.8125,2097600.0,0.005141388174807249,1.4615384615384615,-0.2,76.97841726618705,70.60968444374224,-0.1467377703724395,-2.361230812103635,-1.9130525374254574,-3.539199223311904,11.801342812726427,1.0,2.323641485541515,1.8250000000000028,-2.4590355421396595,6.109035542139665,-0.3170177710698283,3.967017771069834,-2.9604520454653738,60.0,-18.22321052309644,2.1420177710698316,12,-0.25,-3.15625,-2.0,-3.5,-3.884998321533203,1,-0.1048593350383632,5.571428571428571,48.625,-2.3333333333333335,48.75,1.0714285714285714,48.875,-0.1048593350383632
7219,2000-12-27,48.875,49.5,48.6875,48.9375,3164400.0,0.0,-2.7142857142857144,-1.0,73.55371900826447,71.39560356384115,0.09880361173283347,-2.177528537406573,-1.8799602140858127,-3.5142551183378004,11.533825727303485,0.8125,2.285468724137864,1.6375000000000028,-2.6199624886316286,5.894962488631634,-0.4912312443158129,3.7662312443158186,-2.6386158818281444,60.0,-17.349455365203937,2.1287312443158144,12,-0.125,-3.15625,-2.28125,-3.34375,-3.904998779296868,2,-0.09846547314578002,1.4615384615384615,48.875,5.571428571428571,48.625,-2.3333333333333335,48.75,-0.09846547314578002
7220,2000-12-28,48.75,48.875,47.875,48.875,3939700.0,-0.002557544757033292,15.0,2.0,64.94845360824743,70.67559047269404,0.3048518596457228,-1.883274220376883,-1.7387570701964776,-3.357799017219307,11.535428751283664,1.0,2.3719121594594412,1.34375,-2.8702031696246593,5.557703169624659,-0.7632265848123296,3.4507265848123296,-2.2175266112818903,54.285714285714285,-20.940699789183633,2.1069765848123287,12,-0.09375,-3.03125,-2.15625,-3.21875,-3.490001678466797,3,-0.10461535331530447,-2.7142857142857144,48.875,1.4615384615384615,48.875,5.571428571428571,48.625,-0.10461535331530447
7221,2000-12-29,49.5625,49.5625,48.5625,48.875,2625100.0,0.016666666666666607,1.9090909090909092,-5.5,66.66666666666666,70.64014833198874,-0.6001547105858407,-2.493832039617068,-2.5514718424860803,-4.13080507930114,11.070206327095912,1.0,2.5447748584081253,1.9468749999999986,-2.2582430830156923,6.1519930830156895,-0.15568404150784687,4.049434041507844,-2.7576244823793417,100.0,25.870211468601298,2.102559041507846,12,-0.90625,-3.84375,-2.96875,-4.03125,-2.572498321533203,4,-0.10174021775003939,15.0,48.75,-2.7142857142857144,48.875,1.4615384615384615,48.875,-0.10174021775003939
7222,2001-01-02,49.375,49.5,48.75,49.375,4267800.0,-0.003783102143757877,5.0,0.0,68.68686868686869,70.90074891779258,-0.36260480730008027,-1.8498643281194234,-2.362340069159373,-3.8975148669118482,9.394011929801946,0.8125,2.469964481582231,1.4093749999999972,-2.060058017155221,4.878808017155215,-0.32534150857760835,3.1440915085776027,-2.319514523788996,88.88888888888889,15.156261900182287,1.7347165085776075,1,-0.71875,-3.65625,-2.875,-3.84375,-2.5250015258789062,1,-0.10744304415545891,1.9090909090909092,49.5625,15.0,48.75,-2.7142857142857144,48.875,-0.10744304415545891
7223,2001-01-03,46.5,49.375,46.375,49.375,7189400.0,-0.0582278481012658,1.0869565217391304,-100.0,45.00000000000001,68.6757899686957,2.3149260331287493,1.3036379980584414,0.521214997985993,-1.0099428635056427,8.083968366071018,3.0,2.119269240327739,-1.6000000000000014,-4.5634284021614775,1.3634284021614747,-3.081714201080736,-0.11828579891926694,3.4375,3.9215686274509802,-65.2817553082036,1.4817142010807374,1,1.5625,-0.78125,-0.03125,-0.96875,-0.2999992370605469,2,-0.06086025443128362,5.0,49.375,1.9090909090909092,49.5625,15.0,48.75,-0.06086025443128362
7224,2001-01-04,44.375,46.5,43.25,46.5,12373700.0,-0.045698924731182755,2.0588235294117645,0.7391304347826086,29.29936305732484,64.87999270156085,4.11859734525774,3.6294911619624486,2.624209156217816,1.103424640486665,7.138157978370891,3.25,1.8138915116248384,-3.734375,-6.646428839782146,-0.8223211602178537,-5.190401919891073,-2.278348080108927,5.491250000000001,17.82178217821782,-46.22737565649483,1.4560269198910734,1,2.125,1.34375,1.6875,1.15625,2.575000762939453,3,0.013859192754181349,1.0869565217391304,46.5,5.0,49.375,1.9090909090909092,49.5625,0.013859192754181349
7225,2001-01-05,45.3125,45.9375,44.375,44.9375,5041900.0,0.021126760563380254,-1.0833333333333333,-0.17647058823529413,26.49006622516555,58.769835450859084,2.9308205058064942,2.8374697094010486,1.6952921342584375,0.14066457673904154,6.862360248152255,1.5625,1.484611025805492,-2.796875,-5.708928839782146,0.11517883978214627,-4.252901919891073,-1.3408480801089269,4.289099999999998,32.67326732673268,-26.419722153846962,1.4560269198910734,1,1.09375,0.40625,0.5625,0.21875,1.8375015258788991,4,-0.007558593749999898,2.0588235294117645,44.375,1.0869565217391304,46.5,5.0,49.375,-0.007558593749999898
7226,2001-01-08,46.0625,46.5,45.25,45.3125,3755700.0,0.016551724137930934,-1.8571428571428572,2.0,35.13513513513513,54.084298850428866,1.9662838201656285,2.127641071276358,0.8862020776298465,-0.6135256232353328,7.770480643373161,1.25,1.1810953839448857,-2.003124999999997,-5.013926552218699,1.0076765522187046,-3.5085257761093516,-0.49772422389064275,3.285035999999998,45.0,-12.747849934145435,1.5054007761093522,1,0.34375,-0.34375,-0.234375,-0.53125,0.6375007629394531,0,-0.017422017442969784,-1.0833333333333333,45.3125,2.0588235294117645,44.375,1.0869565217391304,46.5,-0.017422017442969784
7227,2001-01-09,46.75,47.1875,45.9375,46.25,3427400.0,0.014925373134328401,-1.2222222222222223,0.6666666666666666,36.423841059602644,49.57823482747504,1.1005829685477835,1.4608952952736018,0.194739403753438,-1.2703242333368934,8.633866981919457,1.25,0.9154888602473861,-1.28125,-4.337601238771043,1.7751012387710432,-2.8094256193855216,0.2469256193855216,2.353634559999996,57.14285714285714,2.2117549091353865,1.528175619385521,1,-0.34375,-1.03125,-1.0,-1.21875,0.09999847412109375,1,0.0051337257426051774,-1.8571428571428572,46.0625,-1.0833333333333333,45.3125,2.0588235294117645,44.375,0.0051337257426051774
7228,2001-01-10,46.0,46.8125,45.75,46.5625,4079800.0,-0.016042780748663055,1.0,-1.125,34.161490683229815,45.20132056913786,1.5643888415360792,2.2421714230856225,0.8957123013626429,-0.4854393092163747,9.571413817735033,1.0625,0.43904427130325985,-1.9781249999999986,-5.140474174685174,1.184224174685177,-3.5592995873425863,-0.3969504126574108,2.869489177599995,69.84126984126983,16.294858528701432,1.5811745873425869,1,0.40625,-0.09375,-1.15625,-0.53125,1.3199996948242188,2,0.018478227698284666,-1.2222222222222223,46.75,-1.8571428571428572,46.0625,-1.0833333333333333,45.3125,0.018478227698284666
7229,2001-01-11,46.0625,46.5,45.375,46.4375,3499800.0,0.0013586956521738358,3.5,0.6666666666666666,35.6687898089172,41.9480245914345,1.1856659166183974,2.188506432590785,0.7516627006880228,-0.5185739594748924,10.721448481763957,1.125,0.0423811943196597,-1.8500000000000014,-5.117765210917796,1.4177652109177927,-3.483882605458895,-0.2161173945411079,2.582209610495994,60.0,5.930171456684562,1.6338826054588964,1,0.34375,0.53125,-1.21875,-0.59375,2.4375,3,0.0029850911900017874,1.0,46.0,-1.2222222222222223,46.75,-1.8571428571428572,46.0625,0.0029850911900017874
7230,2001-01-12,45.6875,46.125,45.375,46.0625,3084900.0,-0.008141112618724522,2.0,1.0,34.78260869565217,38.40535148354401,1.2075527741229806,2.4737503495919952,1.0612377618981128,-0.12307672117497503,11.535325467398916,0.75,-0.403264552874802,-2.0874999999999986,-5.49086520767937,1.3158652076793729,-3.7891826038396843,-0.38581739616031285,2.741421226076156,22.58064516129032,-30.681937535457642,1.701682603839686,1,0.6875,0.90625,-1.0,-0.21875,1.5625,4,0.027633395632053803,3.5,46.0625,1.0,46.0,-1.2222222222222223,46.75,0.027633395632053803
7231,2001-01-16,45.9375,46.125,45.375,45.75,3153700.0,0.00547195622435015,1.6666666666666667,-0.5,36.80981595092023,34.86345673510528,0.4350176361897553,2.0274300245048877,0.7614730149215703,-0.33395255754199127,11.775952669110653,0.75,-0.8045523968574173,-1.6468750000000014,-5.01132610679295,1.7175761067929471,-3.329100553396472,0.03535055339646931,2.284264377033111,31.03448275862069,-21.878766786359378,1.6822255533964727,1,0.375,0.65625,-1.25,-0.46875,0.6124992370605469,1,0.02639459103954067,2.0,45.6875,3.5,46.0625,1.0,46.0,0.02639459103954067
7232,2001-01-17,45.375,46.25,45.125,46.1875,4190400.0,-0.01224489795918371,1.4,-4.333333333333333,33.33333333333333,33.56716043880898,0.4139826645718401,2.4445291162448513,1.2968689785514584,0.26330097207582526,12.071051099422068,1.125,-1.131949444009166,-2.0375000000000014,-5.487900434427132,1.4129004344271294,-3.7627002172135704,-0.31229978278643244,2.6478938019517884,14.814814814814813,-35.665231864071,1.725200217213567,1,-0.15625,1.21875,-0.328125,0.09375,1.0050010681152273,2,0.029201118742467225,1.6666666666666667,45.9375,2.0,45.6875,3.5,46.0625,0.029201118742467225
7233,2001-01-18,45.0,45.75,45.0,45.0,3635800.0,-0.008264462809917328,0.0,-0.0,32.18390804597702,33.88766543754812,0.6189173043371028,2.6138979331069123,1.6801459842764501,0.6687318526965527,12.872865555908962,0.75,-1.5849516267481576,-2.1968749999999986,-5.686114803724429,1.292364803724432,-3.941494901862214,-0.4522550981377833,2.831978049873719,0.0,-47.24030262801169,1.744619901862214,1,0.78125,1.59375,0.078125,0.46875,1.279998779296882,3,0.041111077202691026,1.4,45.375,1.6666666666666667,45.9375,2.0,45.6875,0.041111077202691026
7234,2001-01-19,43.8125,44.875,43.625,44.5,4159100.0,-0.026388888888888906,-1.3529411764705883,-100.0,29.319371727748702,34.202032715612916,1.920161083116227,3.5606247597094125,2.807893298323748,1.8920417806006,13.771736265738568,1.375,-2.1105867317556175,-3.1156250000000014,-6.782752039479853,0.5515020394798498,-4.949188519739927,-1.2820614802600758,3.836198927878769,7.142857142857142,-37.58667861874048,1.8335635197399254,1,1.59375,2.78125,1.265625,1.65625,2.2475013732910227,4,0.08005705437544575,0.0,45.0,1.4,45.375,1.6666666666666667,45.9375,0.08005705437544575
7235,2001-01-22,43.8125,44.0625,43.0,43.375,2606000.0,0.0,1.2666666666666666,-0.6363636363636364,24.157303370786508,32.982273630685285,1.883030757209717,3.3327820816578324,2.758997861839319,1.9192337368090762,15.526711717402453,1.0625,-2.2567963740026897,-2.862499999999997,-6.660352578830079,0.9353525788300843,-4.761426289415034,-0.96357371058496,3.66025097076362,25.0,-12.211992107270106,1.8989262894150392,1,1.28125,2.65625,1.265625,1.65625,2.2675018310546875,0,0.10699001426533528,-1.3529411764705883,43.8125,0.0,45.0,1.4,45.375,0.10699001426533528
7236,2001-01-23,43.1875,44.3125,42.625,43.9375,6121000.0,-0.014265335235377985,1.25,-1.7142857142857142,23.243243243243242,31.51776276220091,2.2990992820679637,3.7098947958782205,3.3187722724948117,2.5810407149546037,17.35735514042954,1.6875,-2.0649193310931935,-3.2093750000000014,-7.178266159942986,0.7595161599429829,-5.193820579971494,-1.2249294200285092,4.0168859125178,15.517241379310345,-14.531810693553187,1.984445579971491,1,1.53125,3.09375,2.09375,2.28125,2.6225013732910227,1,0.09406657018813314,1.2666666666666666,43.8125,-1.3529411764705883,43.8125,0.0,45.0,0.09406657018813314
7237,2001-01-24,42.75,43.625,42.25,43.625,5642400.0,-0.01013024602026047,2.142857142857143,1.1666666666666667,29.45205479452055,30.99449210789988,2.3574395659397283,3.8838122399671846,3.6322314627843255,3.062158844811286,19.10596823200548,1.375,-1.925583003851692,-3.3531249999999986,-7.4936013503604855,0.7873513503604883,-5.423363175180242,-1.2828868248197551,4.088035039516377,14.285714285714285,-18.280597387325557,2.070238175180244,1,1.625,3.25,3.0625,2.96875,2.0999984741210938,2,0.08888887104235188,1.25,43.1875,1.2666666666666666,43.8125,-1.3529411764705883,43.8125,0.08888887104235188
7238,2001-01-25,43.75,43.9375,42.25,42.25,5997200.0,0.023391812865497075,-1.25,-1.7142857142857142,46.09375000000001,32.15282101802019,1.1227857972592759,2.6142053369832254,2.5232978978587113,2.1008078443075675,20.999257324813776,1.6875,-1.9271724625585023,-2.096874999999997,-6.148449377227962,1.9546993772279677,-4.12266218861398,-0.07108781138601472,2.6292315355647418,57.14285714285714,21.77327459811378,2.0257871886139838,1,0.5,2.25,2.40625,1.96875,1.8699989318847727,3,0.060114310128348114,2.142857142857143,42.75,1.25,43.1875,1.2666666666666666,43.8125,0.060114310128348114
7239,2001-01-26,44.0625,44.875,43.75,44.5,4612700.0,0.0071428571428571175,-1.1176470588235294,-0.2916666666666667,41.525423728813564,32.90202268837146,0.555128671929694,2.0265828304598443,2.1233983367936275,1.8344056090096572,22.856167757947077,1.125,-1.9972784831796275,-1.5437500000000028,-5.40527155040084,2.3177715504008347,-3.4745107752004216,0.38701077520041594,1.9038083820082647,69.04761904761905,31.95985488723369,1.9307607752004197,1,0.1875,1.9375,2.265625,1.65625,1.7475013732910227,4,0.05032621343085131,-1.25,43.75,2.142857142857143,42.75,1.25,43.1875,0.05032621343085131
7240,2001-01-29,43.650001525878906,44.5,43.52999877929688,43.79999923706055,3283100.0,-0.009361667497783666,-3.974324363977961,0.34285191127232145,32.85968740886733,32.46311951703225,0.724391250119659,2.147516090046011,2.453991212334735,2.284085555375036,24.367625618451477,0.9700012207031179,-1.996315612893106,-1.7012485504150376,-5.356731845071863,1.9542347442417878,-3.528990197743447,0.12649309691337152,1.9446760179285292,53.33339146205357,16.534037957418,1.8277416473284118,1,0.5999984741210938,2.3499984741210938,2.7874984741210938,2.0687484741210938,2.3699989318847656,0,0.05521190751810834,-1.1176470588235294,44.0625,-1.25,43.75,2.142857142857143,42.75,0.05521190751810834
7241,2001-01-30,44.52000045776367,44.709999084472656,43.20000076293945,43.5099983215332,4041500.0,0.019931246310930018,1.172660409462649,-6.733450319167875,34.55678432528707,32.59905851613822,-0.41105192620804587,0.9279528456688766,1.5508048308302875,1.4696778790680725,26.458254871730436,1.5099983215332031,-2.0131970223347437,-0.5791246414184599,-3.662429805307781,2.504180522470861,-2.1207772233631204,0.9625279405262006,0.7402093316630172,86.47620791480655,50.09177014353726,1.54165258194466,1,-0.5200004577636719,1.4799995422363281,2.495624542236328,1.1987495422363281,2.3800010681152273,1,0.03504046175316189,-3.974324363977961,43.650001525878906,-1.1176470588235294,44.0625,-1.25,43.75,0.03504046175316189
7242,2001-01-31,44.06999969482422,44.849998474121094,43.52999877929688,44.77000045776367,5223500.0,-0.010107833744664285,2.0697781700917584,-0.6930685964209906,36.05490739985314,33.029169555457784,-0.18509769107021157,1.012025514836182,2.034240165123194,1.9532586026049898,28.61589735892545,1.3199996948242116,-2.0075328124592957,-0.7638753890991197,-3.127013467942163,1.5992626897439237,-1.945444428520645,0.4176936503224056,0.8891891156598035,69.33332170758929,35.64504156611707,1.1815690394215217,1,-0.5074996948242188,1.8362503051757812,2.9456253051757812,1.6487503051757812,2.3300018310546804,2,0.039482679612343086,1.172660409462649,44.52000045776367,-3.974324363977961,43.650001525878906,-1.1176470588235294,44.0625,0.039482679612343086
7243,2001-02-01,43.66999816894531,44.06999969482422,42.75,43.66999816894531,4880300.0,-0.0090765039402958,2.299986648610502,-0.0,33.51703801819701,33.495576921063154,0.007155342731486769,1.2534022312898543,2.475806778522184,2.394834478065846,29.71754673313113,1.3199996948242188,-2.0659816309236874,-1.0223768234252901,-3.3029212746948957,1.2581676278443155,-2.162649049060093,0.11789540220951267,1.1800003051757812,43.29403147977941,12.399716458435769,1.1402722256348046,2,-0.1074981689453125,2.2362518310546875,3.3456268310546875,2.0487518310546875,1.8800010681152344,3,0.027020846225152884,2.0697781700917584,44.06999969482422,1.172660409462649,44.52000045776367,-3.974324363977961,43.650001525878906,0.027020846225152884
7244,2001-02-02,44.9900016784668,45.0,43.20000076293945,43.41999816894531,5717500.0,0.03022678188386485,1.2641497664397843,100.0,45.748259377919744,35.89457203296685,-1.2608456601395233,-0.019146150747616275,1.179311103524725,1.1215093047616733,29.33377689709119,1.7999992370605469,-2.0106007750606807,0.26687660217285014,-2.0122339181281816,2.545987122473882,-0.8726786579776658,1.406431862323366,-2.740001678466797,99.55563015407986,64.81680518044378,1.1395552601505146,2,-1.3650016784667969,0.9162483215332031,2.181873321533203,0.7287483215332031,-0.14000320434570312,4,0.01400305023148074,2.299986648610502,43.66999816894531,2.0697781700917584,44.06999969482422,1.172660409462649,44.52000045776367,0.01400305023148074
7245,2001-02-05,44.97000122070313,45.25,44.25,44.75,5261000.0,-0.0004445533900310217,1.5641065769396298,0.14012785281619242,43.93227761126617,38.19335362941384,-1.1838848661730523,-0.027532049628355537,1.1747147877207809,1.1705826424323007,28.852955121930425,1.0,-1.907527414549648,0.2640010833740334,-2.001569944312564,2.529572111060631,-0.8687844304692618,1.3967865972173286,-2.6650012207031324,88.80004882812528,51.37879240952448,1.1327855138432972,2,-1.220001220703132,0.9362487792968679,2.264373779296868,0.7487487792968679,-0.7000007629394602,0,0.01867912229900437,1.2641497664397843,44.9900016784668,2.299986648610502,43.66999816894531,2.0697781700917584,44.06999969482422,0.01867912229900437
7246,2001-02-06,45.2599983215332,45.6500015258789,44.900001525878906,45.349998474121094,4030300.0,0.0064486789628228625,1.173893333185931,-0.40908933277845816,49.253235928103365,40.3934848664786,-1.284009022649684,-0.4013084697176339,0.9193999347071582,0.8986665857852216,28.607916670610834,0.7499999999999929,-1.6361332692867236,0.59412326812744,-1.597510539671731,2.785757075926611,-0.501693635772142,1.689940172027022,-2.837198321533201,86.5516207193202,44.35940239558572,1.095816903899584,2,-1.30999755859375,0.6462516784667969,1.9275016784667969,0.4587516784667969,-1.229999542236321,1,0.016791917021987235,1.5641065769396298,44.97000122070313,1.2641497664397843,44.9900016784668,2.299986648610502,43.66999816894531,0.016791917021987235
7247,2001-02-07,46.9900016784668,47.47999954223633,45.349998474121094,45.349998474121094,6422400.0,0.03822367258265036,-1.5975572029019556,-18.222226931717035,60.98840846521172,42.04844691816879,-2.6254079593636774,-2.226566834979124,-0.7470438311598855,-0.7940307583535144,28.321126575328194,2.220001220703125,-1.2538879983134095,2.312126541137694,0.0703891140706645,4.553863968204723,1.1912578276041828,3.432995254671205,-4.3735695869140585,89.64063612704153,40.37180803031383,1.120868713533513,2,-1.8750019073486328,-1.1150016784667969,0.19749832153320312,-1.2712516784667969,-4.0,2,-0.0019153043067274833,1.173893333185931,45.2599983215332,1.5641065769396298,44.97000122070313,1.2641497664397843,44.9900016784668,-0.0019153043067274833
7248,2001-02-08,46.849998474121094,47.0,46.25,46.9000015258789,4430000.0,-0.0029794253957190486,5.0,-0.030489606133272555,68.96656694233778,45.09746283078259,-2.2343966802545907,-2.128761527702551,-0.5397676839961605,-0.6111692342353123,27.94003969828306,0.75,-0.7732311613025544,2.1296234130859375,-0.24589060570665566,4.505137431878531,0.9418664036896374,3.3173804224822376,-3.844480986513666,85.28034467760452,29.415387083896164,1.1877570093962972,2,-1.7349987030029297,-1.0374984741210938,0.33750152587890625,-1.1312484741210938,-4.1699981689453125,3,-0.009605057906048042,-1.5975572029019556,46.9900016784668,1.173893333185931,45.2599983215332,1.5641065769396298,44.97000122070313,-0.009605057906048042
7249,2001-02-09,46.20000076293945,47.20000076293945,46.02000045776367,46.95000076293945,2423100.0,-0.013874017766311919,-1.1261255069076912,14.999084528534326,63.788618968034136,48.53401078180112,-1.3961260645482767,-1.5472634295296999,0.14715852133508633,0.07435041068440285,27.435055048823898,1.1800003051757812,-0.39449759574861787,1.4727506637573242,-0.9198526353153866,3.865353962830035,0.27644901422097234,2.669052313293676,-2.8365247109617115,60.37154920428711,0.5774982728739957,1.1963016495363543,2,-1.085000991821289,-1.335000991821289,0.6906242370605469,-0.4812507629394531,-4.58000183105468,4,-0.014069296864607894,5.0,46.849998474121094,-1.5975572029019556,46.9900016784668,1.173893333185931,45.2599983215332,-0.014069296864607894
7250,2001-02-12,46.95000076293945,47.099998474121094,46.04999923706055,46.70000076293945,3360200.0,0.016233765965684377,2.8182108227330107,-0.3333333333333333,71.42043043399137,52.629971460546045,-1.820208024613315,-2.3166039421376325,-0.5644960137109365,-0.6336594095869827,26.90278040141818,1.0499992370605469,-0.24130990982690292,2.159625625610353,-0.40040974953078035,4.719661000751486,0.8796079380397828,3.439643313180923,-3.2572028317410258,79.45739586090242,13.481713713835163,1.2800176875705669,2,-1.835000991821289,-2.085000991821289,-0.8406257629394531,-1.2312507629394531,-4.94000244140625,0,-0.044728482528077484,-1.1261255069076912,46.20000076293945,5.0,46.849998474121094,-1.5975572029019556,46.9900016784668,-0.044728482528077484
7251,2001-02-13,47.1500015258789,47.16999816894531,46.0099983215332,46.5,3565900.0,0.0042598670860367616,2.362343679164962,2.6000061035155966,75.74604177994684,57.04009750277867,-1.7968704335120549,-2.551949377722927,-0.7230366849364387,-0.7539051341960672,26.322401457476236,1.1599998474121094,-0.04944814761566363,2.2990013122558537,-0.4274343240493721,5.0254369485610795,0.9357834941032408,3.6622191304084666,-3.1542274657974403,84.50714315136784,11.497608102099548,1.3632178181526116,2,-2.035001754760735,-2.285001754760735,-1.0875015258788991,-1.4312515258788991,-4.550003051757805,1,-0.0610816749716222,2.8182108227330107,46.95000076293945,-1.1261255069076912,46.20000076293945,5.0,46.849998474121094,-0.0610816749716222
7252,2001-02-14,46.70000076293945,47.349998474121094,46.34000015258789,47.20000076293945,3602800.0,-0.009544024355809588,1.5250102520575641,-0.7692289634611631,68.44902027489661,60.92142886463418,-1.0444011305569276,-2.1055456367421286,-0.13923629789006498,-0.25389888677277384,25.560582399070086,1.0099983215332031,0.2572538544165468,1.7827505111694322,-1.0592406173402367,4.624741639679101,0.3617549469145942,3.20374607542427,-2.425488664285602,51.49271364437347,-22.552103494862465,1.420995564254836,2,-1.3600006103515625,-1.835000991821289,-0.6375007629394531,-0.9812507629394531,-2.8500022888183594,2,-0.05717348907971431,2.362343679164962,47.1500015258789,2.8182108227330107,46.95000076293945,-1.1261255069076912,46.20000076293945,-0.05717348907971431
7253,2001-02-15,46.849998474121094,46.849998474121094,46.25,46.599998474121094,3755700.0,0.0032119423711161055,3.79998779296875,-0.5,67.7944267705154,63.37100301936704,-0.7776573872172889,-2.2238581530669563,-0.197274751632591,-0.38444551598746557,24.70339512717203,0.5999984741210938,0.5144369775150679,1.8402482986450224,-1.1305882991560665,4.811084896446111,0.3548299997444744,3.3256665975455704,-2.3190473799806455,62.686571413117434,-11.495048369244245,1.4854182989005458,2,-0.9849987030029297,-1.9849987030029297,-0.7874984741210938,-1.1312484741210938,-3.049999237060547,3,-0.08239054261200185,1.5250102520575641,46.70000076293945,2.362343679164962,47.1500015258789,2.8182108227330107,46.95000076293945,-0.08239054261200185
7254,2001-02-16,47.31999969482422,47.43999862670898,46.86000061035156,46.95000076293945,5507700.0,0.010032043458074957,-1.1090866214913149,1.4799957275390625,73.25725541236898,66.62933388615623,-0.9860885844979137,-2.5482639144127717,-0.5800484793807641,-0.8230836281716591,23.31430057556847,0.5900001525878835,0.8218536204453528,2.1348745346069364,-0.9502886048132169,5.22003767402709,0.5922929648968633,3.6774561043170095,-2.5531247248361026,91.60846809259888,14.178740899848549,1.5425815697100753,2,-1.1299991607666016,-2.4549999237060547,-1.1637496948242188,-1.6012496948242188,-3.279998779296875,4,-0.09805577809747856,3.79998779296875,46.849998474121094,1.5250102520575641,46.70000076293945,2.362343679164962,47.1500015258789,-0.09805577809747856
7255,2001-02-20,48.5,48.790000915527344,47.41999816894531,47.5,5478600.0,0.024936608469692034,-1.3620662439820053,2.7027105048817957,74.26826505419896,69.40878156683354,-1.8022231094244034,-3.5406115984391846,-1.6935788042498388,-1.9585530953762103,21.935563451233293,1.470001220703125,1.2497426416559847,3.0804998397827177,-0.26668319093802495,6.42768287050346,1.4069083244223464,4.754091355143089,-3.5160750642320266,89.56832212481184,12.734210430510231,1.67359151536037,2,-1.4300003051757812,-2.979999542236328,-2.0,-2.78125,-5.4199981689453125,1,-0.14185569212608717,-1.1090866214913149,47.31999969482422,3.79998779296875,46.849998474121094,1.5250102520575641,46.70000076293945,-0.14185569212608717
7256,2001-02-21,47.25,47.7400016784668,46.9000015258789,47.47999954223633,7446200.0,-0.02577319587628868,1.239989013727773,-0.22999954223632812,67.6666533858801,70.15080878024114,-0.26849030908007165,-2.0771507968657374,-0.44265008793852445,-0.6878039560801312,20.170397459802054,1.5999984741211009,1.4738950377499194,1.6273748397827177,-1.6416495529447133,4.896399232510149,-0.007137356580997789,3.261887036146433,-1.8854674662560882,39.37006454946039,-36.82605156163897,1.634512196363717,2,0.14999961853027344,-1.7299995422363281,-0.765625,-1.53125,-4.0,2,-0.11089950642257773,-1.3620662439820053,48.5,-1.1090866214913149,47.31999969482422,3.79998779296875,46.849998474121094,-0.11089950642257773
7257,2001-02-22,46.54999923706055,47.08000183105469,45.79999923706055,47.0,5337600.0,-0.014814830961681569,3.1966993727682618,1.9565289502927372,65.48386527811795,69.76384192866115,0.40513687815753485,-1.1361161262101405,0.23404550885739184,0.033077912408650434,17.85013646497678,1.4500007629394531,1.720409153380345,0.7373741149902315,-2.259010370857162,3.733758600837625,-0.7608181279334616,2.2355663579139247,-0.8429198651382919,25.083597959201896,-52.991081693836506,1.4981922429236951,2,0.7450008392333984,-1.029998779296875,-0.09687423706054688,-0.8312492370605469,-2.5999984741210938,3,-0.08485501240985371,1.239989013727773,47.25,-1.3620662439820053,48.5,-1.1090866214913149,47.31999969482422,-0.08485501240985371
7258,2001-02-23,46.38000106811523,47.0099983215332,45.4000015258789,46.29999923706055,4247700.0,-0.0036519478352639023,1.4029868591860544,-0.177781545373612,58.52760202089984,69.17928449009067,0.5603852646375245,-0.7999987233865795,0.39037183645498175,0.21120528341000266,15.761509791049304,1.609996795654304,1.9077030898692158,0.43587589263915305,-2.4062385066072807,3.2779902918855868,-0.9851813069840674,1.8569330922623735,2.4099998474121165,28.908546273748964,-44.53017990934359,1.4210571996232169,2,0.7150001525878977,-0.8600006103515554,-0.47375106811522727,-0.6612510681152273,-2.3300018310546804,4,-0.05454942940338636,3.1966993727682618,46.54999923706055,1.239989013727773,47.25,-1.3620662439820053,48.5,-0.05454942940338636
7259,2001-02-26,46.27999877929688,46.41999816894531,45.540000915527344,46.38000106811523,3083700.0,-0.002156151067600809,8.777937903994914,-1.2499999999999334,57.958669649205625,67.68353329178115,0.7520105825367693,-0.5537395263304248,0.4651840144972752,0.29688296562495964,14.403771029957257,0.8799972534179688,1.8390930944967465,0.22499866485596698,-2.477635545740796,2.92763287545273,-1.126318440442411,1.5763157701543449,2.442202148437495,25.958625718491408,-43.65591010962581,1.3513171052983801,2,0.8150024414062429,-0.7599983215332102,-0.0924987792968821,-0.5612487792968821,-3.1999969482421946,0,-0.053586854097881886,1.4029868591860544,46.38000106811523,3.1966993727682618,46.54999923706055,1.239989013727773,47.25,-0.053586854097881886
7260,2001-02-27,46.06000137329102,46.63999938964844,45.65999984741211,45.77999877929688,3202800.0,-0.004753617368379759,-2.769225690496174,-2.7999618539008364,54.901977283862024,65.36752612554949,0.9303179539446234,-0.15171190425031256,0.6226627639649536,0.5230858941017473,12.801800541138341,0.9799995422363281,1.7050107184652106,-0.11549873352050355,-2.5701699967823473,2.33917252974134,-1.3428343651514254,1.1118368981104183,2.595755566406247,28.205119845065134,-37.644909856471195,1.2273356316309219,2,1.0349998474121023,-0.5400009155273509,-0.06000137329102273,-0.34125137329102273,-2.1599998474121165,1,-0.043855848839271294,8.777937903994914,46.27999877929688,1.4029868591860544,46.38000106811523,3.1966993727682618,46.54999923706055,-0.043855848839271294
7261,2001-02-28,46.08000183105469,46.47000122070313,45.5,46.31000137329102,2251300.0,0.00043422616516175516,2.527282059107017,-0.8214193267121955,42.945738451375,62.5338281451582,0.8298432947190335,-0.051488450740933445,0.49677478602173153,0.5234415153170673,10.99712280675428,0.9700012207031321,1.6573410294832698,-0.17349834442138956,-2.50260311570554,2.155606426862761,-1.3380507300634648,0.9910540412206856,2.510640000366216,40.476201288822736,-21.440623238141228,1.1645523856420736,2,1.0149993896484375,-0.5600013732910156,-0.2987518310546875,-0.3612518310546875,-1.9800033569335938,2,-0.06510416407965958,-2.769225690496174,46.06000137329102,8.777937903994914,46.27999877929688,1.4029868591860544,46.38000106811523,-0.06510416407965958
7262,2001-03-01,45.81000137329102,46.1500015258789,45.08000183105469,45.5,3359900.0,-0.005859384701276227,1.161611880257258,-1.3478347403512738,42.09728408546085,59.67859006904103,1.0731768578148362,0.3747668472700809,0.6857901744421255,0.8014572567571534,9.346551656907003,1.0699996948242116,1.45698459056932,-0.5304988861083899,-2.635385404648062,1.5743876324312822,-1.582942145378226,0.5219443731614462,2.7168276520190418,37.82387925769451,-20.264443940768082,1.0524432592698354,3,1.124999999999993,-0.29000091552735086,-0.31000137329102273,-0.09125137329102273,-3.8100013732910227,3,-0.05588302328197703,2.527282059107017,46.08000183105469,-2.769225690496174,46.06000137329102,8.777937903994914,46.27999877929688,-0.05588302328197703
7263,2001-03-02,44.849998474121094,45.86000061035156,44.70000076293945,45.20000076293945,3230200.0,-0.02095618577583469,-2.5692428679581907,-1.1290346397587878,40.203180979895016,56.00591513209948,1.9217359909721665,1.5048600471146472,1.5358639894619657,1.7549929211643587,7.322167266476463,1.1599998474121094,1.1642953069578539,-1.549501800537108,-3.388580150172011,0.28957654909779507,-2.4690409753545595,-0.6299626257196564,3.538957463418754,7.7318462557933305,-47.999420645953975,0.9195391748174527,3,1.8950023651123047,0.6700019836425781,0.33750152587890625,0.8687515258789062,-3.3499984741210938,4,-0.020066839282078197,1.161611880257258,45.81000137329102,2.527282059107017,46.08000183105469,-2.769225690496174,46.06000137329102,-0.020066839282078197
7264,2001-03-05,45.61999893188477,45.84000015258789,45.02000045776367,45.5,2086800.0,0.01716834969811587,1.9285631569267239,-0.3428518490261889,40.376258131759926,52.24013658516181,0.9892623028557281,0.8268715151498895,0.6666451606999786,0.9719596723447523,6.043682808931227,0.9900016784667969,0.9997119163391304,-0.8110012054443274,-2.5681870423173905,0.9461846314287357,-1.689594123880859,0.06759171299220412,2.5476196951790513,47.42261959772649,-5.088206209268755,0.878592918436533,3,0.6000022888183523,0.15000152587889914,-0.49499893188477273,0.09875106811522727,-3.4699974060058665,0,-0.034414724497657145,-2.5692428679581907,44.849998474121094,1.161611880257258,45.81000137329102,2.527282059107017,46.08000183105469,-0.034414724497657145
7265,2001-03-06,45.81000137329102,47.0,45.13000106811523,45.25,3879400.0,0.004164893596116492,-3.675001788140983,4.66671964904451,40.28986148236818,49.19827081810494,0.4219257196139736,0.7410188538138627,0.38766087573216623,0.764907249365649,4.7035956828202306,1.8699989318847727,0.8289132265843193,-0.6629987716674748,-2.3098411364081386,0.983843593073189,-1.4864199540378067,0.16042241070285712,2.149560181925338,48.260912111004714,-0.194225760234076,0.8234211823703311,3,0.07999992370604758,-0.040000915527350855,-0.6850013732910227,-0.09125137329102273,-4.420001983642585,1,-0.059593963335439426,1.9285631569267239,45.61999893188477,-2.5692428679581907,44.849998474121094,1.161611880257258,45.81000137329102,-0.059593963335439426
7266,2001-03-07,46.02000045776367,47.099998474121094,45.75,46.5,2980900.0,0.004584131809153069,-1.6470546436438571,-0.8571399377388329,44.894895410910244,46.91060749952631,0.021347724193084616,0.6228082888803641,0.09331528268882039,0.5478877441276637,3.668354493481056,1.3499984741210938,0.5596179692784986,-0.4909997940063491,-2.052873268129737,1.0708736801170389,-1.271936531068043,0.2899369430553449,1.7439874499160766,55.00003973646774,6.642899361753678,0.7809367370616951,3,-0.12000083923339844,-0.25,-0.8950004577636719,-0.3012504577636719,-4.1100006103515625,2,-0.04606690375482425,-3.675001788140983,45.81000137329102,1.9285631569267239,45.61999893188477,-2.5692428679581907,44.849998474121094,-0.04606690375482425
7267,2001-03-08,46.9000015258789,46.93000030517578,45.9000015258789,46.02000045776367,2644800.0,0.019122143836632022,1.191489966114091,-1.8333373069800931,50.338315319788975,46.00068675495843,-0.898244381705851,-0.2785631562013293,-0.8585159068526949,-0.35105294968764866,3.9634994885985515,1.029998779296882,0.1808652102417483,0.39350128173827414,-1.1630709430162014,1.9500735064927497,-0.3847848306389636,1.171787394115512,0.6801471531164296,91.66678587606961,43.25826970380891,0.7782861123772392,3,-1.0000019073486257,-1.1300010681152273,-1.9000015258788991,-1.1812515258788991,-4.700000762939446,3,-0.05970155566440216,-1.6470546436438571,46.02000045776367,-3.675001788140983,45.81000137329102,1.9285631569267239,45.61999893188477,-0.05970155566440216
7268,2001-03-09,46.4000015258789,46.9000015258789,46.1500015258789,46.27000045776367,2090400.0,-0.010660980463382375,-3.0540657573225376,0.14772830718678734,43.80055626674064,44.42756304579565,-0.44154179880334965,0.19604708471522514,-0.44569653373869045,0.16482964839924108,4.274594485996946,0.75,-0.09009260055985635,-0.08399887084961932,-1.632654128738423,1.4646563870391844,-0.8583264997940176,0.690328758094779,1.0073382781530782,66.3462684705797,22.435532637100586,0.7743276289444015,3,-0.5000019073486257,-0.6300010681152273,-1.6656265258788991,-0.6812515258788991,-4.130001068115227,4,-0.09482761597378109,1.191489966114091,46.9000015258789,-1.6470546436438571,46.02000045776367,-3.675001788140983,45.81000137329102,-0.09482761597378109
7269,2001-03-12,45.54999923706055,46.45000076293945,45.4000015258789,46.25,2494700.0,-0.018319014242796472,-1.1000064850100744,-5.384577012236569,29.196068229740206,41.571350928671,0.3285733440773342,1.0486193270372013,0.30545055166402335,1.0079700144216162,4.474547175968242,1.049999237060554,-0.3265165581475884,-0.901501083374022,-2.5016760433523615,0.6986738766043175,-1.7015885633631953,-0.10141360338484873,1.6949002245058793,21.319732080097413,-16.12098998235601,0.8000874799891705,3,0.35000038146972656,0.44500160217285156,-0.8156242370605469,0.16875076293945312,-3.4899978637695312,0,-0.08891326684733225,-3.0540657573225376,46.4000015258789,1.191489966114091,46.9000015258789,-1.6470546436438571,46.02000045776367,-0.08891326684733225
7270,2001-03-13,44.849998474121094,45.4000015258789,44.060001373291016,45.29999923706055,3330600.0,-0.015367744778575498,3.1230435165351778,0.6428575321115416,31.651388454664584,40.31642315125873,0.937470069926988,1.6687860742294518,0.900453601154048,1.6889851463208387,5.059084184343071,1.4899978637695312,-0.4879948513566603,-1.4965017318725558,-3.2290668839239487,0.2360634201788372,-2.3627843078982522,-0.6302191558468593,2.2422070655277153,25.986771520748082,-10.7468322170273,0.8662825760256961,3,0.7300014495849609,1.575002670288086,-0.08437347412109375,0.8687515258789062,-2.3799972534179616,1,-0.06020060290080309,-1.1000064850100744,45.54999923706055,-3.0540657573225376,46.4000015258789,1.191489966114091,46.9000015258789,-0.06020060290080309
7271,2001-03-14,44.27000045776367,45.20000076293945,43.400001525878906,44.849998474121094,3768400.0,-0.012931951752285675,1.8124931082269145,1.2888822955961514,32.2430161987823,39.22150449718334,1.378704334379762,2.1312279869284936,1.3403561401471364,2.233458817254558,5.88711146615599,1.7999992370605469,-0.6639672696343126,-1.932499694824216,-3.8524767261952135,-0.012522663453218286,-2.8924882105097183,-0.9725111791387135,2.5796287485765106,24.645870615798255,-13.001173862333584,0.9599885156854994,3,0.9799995422363281,1.8250007629394531,0.5581245422363281,1.4487495422363281,-3.0100021362304688,2,-0.0650553656728089,3.1230435165351778,44.849998474121094,-1.1000064850100744,45.54999923706055,-3.0540657573225376,46.4000015258789,-0.0650553656728089
7272,2001-03-15,44.02999877929688,44.5099983215332,42.5,44.27000045776367,5130300.0,-0.005421316376442498,4.58334878644506,0.41379741257406216,31.895231752812663,38.298399027507514,1.497095151301778,2.277723739569389,1.4406296457245347,2.438175795664911,7.041238040266229,2.009998321533203,-0.8107890528376771,-2.0390012741088768,-4.172729954376358,0.09472740615860431,-3.1058656142426173,-0.9721369339751362,2.47466765899717,34.77268747063139,-3.8153202042838714,1.0668643401337414,3,0.7700004577636648,1.6150016784667898,0.8981266021728445,1.688751220703118,-1.7599983215332102,3,-0.04814896640155275,1.8124931082269145,44.27000045776367,3.1230435165351778,44.849998474121094,-1.1000064850100744,45.54999923706055,-0.04814896640155275
7273,2001-03-16,42.9900016784668,43.5,42.75,43.0,5719100.0,-0.02362019372390023,-2.061214003783544,0.041659381705476874,27.860058704204945,36.90771020222363,2.509395055682191,3.176577095126504,2.4186168474136664,3.4564413826916507,8.23902349198858,1.279998779296882,-0.8910407951511559,-2.885998535156247,-5.388674348690088,-0.383322721622406,-4.137336441923168,-1.6346606283893266,3.0341047872319677,12.40510338793339,-26.632855004887166,1.2513379067669212,3,1.80999755859375,2.654998779296875,2.504998207092285,2.728748321533203,0.15999984741210938,4,-0.01837638717569634,4.58334878644506,44.02999877929688,1.8124931082269145,44.27000045776367,3.1230435165351778,44.849998474121094,-0.01837638717569634
7274,2001-03-19,42.68000030517578,42.9900016784668,42.18000030517578,42.9900016784668,2821700.0,-0.007211010960399444,4.225792161447117,31.005341472720335,27.526612811180186,35.48957146098053,2.635669210579671,3.2898081105029533,2.730233151066905,3.739694136311087,9.220035497577008,0.8100013732910156,-0.9631637690889647,-2.9639999389648466,-5.7475563834253265,-0.1804434945043667,-4.355778161195083,-1.5722217167346102,2.921213384639131,15.527944423909885,-23.852515860286346,1.3917782222302395,3,1.9599990844726562,2.8050003051757812,2.783749580383301,3.0387496948242188,1.3899993896484375,0,-0.00960636936458481,-2.061214003783544,42.9900016784668,4.58334878644506,44.02999877929688,1.8124931082269145,44.27000045776367,-0.00960636936458481
7275,2001-03-20,41.61999893188477,42.79999923706055,41.27000045776367,42.79999923706055,5419000.0,-0.024836020752381782,1.593217599327579,3.8064357349412186,23.948608595092125,33.162206259222955,3.395933396300343,4.013735539816942,3.7493423914864294,4.776490944337645,9.445626391292677,1.529998779296875,-0.979207890062483,-3.6800012588500906,-6.670266763637144,-0.6897357540630367,-5.175134011243621,-2.18486850645656,3.5022448840806604,8.90581289930577,-29.08289285168901,1.4951327523935274,3,2.480001449584954,3.410001754760735,3.3700008392333913,4.098751068115227,3.2800025939941335,1,0.010571899392077144,4.225792161447117,42.68000030517578,-2.061214003783544,42.9900016784668,4.58334878644506,44.02999877929688,0.010571899392077144
7276,2001-03-21,42.0099983215332,42.25,40.25,40.79999923706055,7319300.0,0.009370480529965919,1.366860486113619,-1.025422687744486,28.110601508649765,30.692460280207488,2.656673976500983,3.3845687943079312,3.2979611479274453,4.327397261304469,10.313310532745929,2.0,-1.055248608120742,-3.0280017852783203,-6.210908406658291,0.1549048361016503,-4.619455095968306,-1.436548474588335,2.4958865571199453,41.31453086816634,3.168450538341318,1.5914533106899842,3,1.56500244140625,2.5100021362304688,2.980001449584961,3.708751678466797,2.0900001525878906,2,0.010949843312279883,1.593217599327579,41.61999893188477,4.225792161447117,42.68000030517578,-2.061214003783544,42.9900016784668,0.010949843312279883
7277,2001-03-22,42.599998474121094,42.70000076293945,41.33000183105469,41.75,6320300.0,0.014044279365883039,1.609514190632584,0.7024786093053462,36.46210231461542,29.87707650774913,1.5562273835310805,2.61768142529786,2.6300058631363257,3.705084423582136,11.945692027629288,1.3699989318847656,-1.1457545929501833,-2.24050159454346,-5.51719230162108,1.03618911253416,-3.87884694808227,-0.6021562410046499,1.1398271263744846,72.30764535757211,29.062113653238377,1.6383453535388106,3,0.7500019073486328,1.9200019836425781,2.3900012969970703,3.1187515258789062,1.2100028991699219,3,-0.03145540376960154,1.366860486113619,42.0099983215332,1.593217599327579,41.61999893188477,4.225792161447117,42.68000030517578,-0.03145540376960154
7278,2001-03-23,43.849998474121094,44.04999923706055,41.5099983215332,42.45000076293945,7927700.0,0.029342724055714697,1.822224435689475,1.647059087522776,39.93174342854729,31.069929307616587,-0.10452157016108998,1.2315645501229255,1.3391470150146603,2.411749340393385,13.022513894586218,2.5400009155273438,-1.2792420240606006,-0.8640014648437528,-4.08532250399211,2.3573195743046043,-2.474661984417935,0.7466590547304293,-3.5999984741210938,94.73682097120204,49.870784182221485,1.61066051957418,3,-1.0249977111816406,0.6700019836425781,1.2525014877319336,1.8687515258789062,0.8000030517578125,4,-0.036031883040768764,1.609514190632584,42.599998474121094,1.366860486113619,42.0099983215332,1.593217599327579,41.61999893188477,-0.036031883040768764
7279,2001-03-26,43.79999923706055,44.13000106811523,42.95000076293945,43.150001525878906,3998400.0,-0.001140233496018328,-1.2476212620480807,0.4642848384609306,38.38149259155042,31.817718656159457,-0.3675132598456301,1.1449440094683823,1.3448491174448236,2.4017156560949218,14.131872073970028,1.1800003051757741,-1.548795112416009,-0.7900007247924776,-3.947809555567382,2.3678081059824265,-2.368905140179926,0.7889036905949709,-3.473999252319338,91.4948005100683,45.11426722193689,1.5789044153874516,3,-1.0749988555908203,0.720001220703125,1.5650005340576172,1.9187507629394531,0.5100021362304688,0,-0.014840130650770833,1.822224435689475,43.849998474121094,1.609514190632584,42.599998474121094,1.366860486113619,42.0099983215332,-0.014840130650770833
7280,2001-03-27,44.040000915527344,44.099998474121094,42.88000106811523,43.650001525878906,3985100.0,0.00547949047139995,3.7843550848218572,0.6000011737571379,38.59447809648451,32.52343664479304,-0.8208134692417914,0.786156270082941,1.074515054275821,2.113444602993269,15.497414392489317,1.2199974060058665,-1.742705123889344,-0.4489990234375014,-3.537293344512719,2.639295297637716,-1.9931461839751137,1.0951481371001108,-3.5618408874511758,97.68040907701084,50.22600086831055,1.544147160537609,3,-1.6600017547607422,0.4799995422363281,1.4874992370605469,1.8662490844726562,0.20000076293945312,1,0.0006811711778664797,-1.2476212620480807,43.79999923706055,1.822224435689475,43.849998474121094,1.609514190632584,42.599998474121094,0.0006811711778664797
7281,2001-03-28,43.08000183105469,43.95000076293945,42.25,43.95000076293945,4077200.0,-0.021798343880919058,2.9080525288843093,-2.2307699831761805,28.196354090913417,32.11245023791534,-0.052933969092059385,1.5914748622107453,1.984341612471198,3.0260875523288178,16.936339575905983,1.7900009155273438,-1.7913684480197674,-1.258998107910159,-4.313155145956969,1.795158930136651,-2.786076626933564,0.268080411113246,-2.455768161376959,62.50001702990331,19.785635436715296,1.5270785190234033,3,-0.8900012969970703,0.9149990081787109,3.214998245239258,3.0137481689453125,1.5999984741210938,2,0.04224697347882311,3.7843550848218572,44.040000915527344,-1.2476212620480807,43.79999923706055,1.822224435689475,43.849998474121094,0.04224697347882311
7282,2001-03-29,43.25,43.70000076293945,41.5,42.25,3542400.0,0.0039461040324926255,1.3157884169822156,-1.149426698528928,31.316717604714114,32.49652344908303,-0.38577935291539234,1.2857766335790188,1.7832456926379763,2.8242102123957906,18.253947088896936,2.200000762939453,-1.8321886980858864,-0.9609998703002915,-3.9698220758783975,2.0478223352778144,-2.465410973089341,0.5434112324887579,-2.4855356343847745,66.5398969306931,25.70709877486604,1.5044111027890519,3,-1.0599994659423828,0.4249992370605469,3.2100000381469727,2.84375,1.6899986267089773,3,0.019653143910314252,2.9080525288843093,43.08000183105469,3.7843550848218572,44.040000915527344,-1.2476212620480807,43.79999923706055,0.019653143910314252
7283,2001-03-30,43.95000076293945,43.95000076293945,42.70000076293945,42.79999923706055,3229000.0,0.016184988738484396,1.173910159022908,1.1500015258789062,40.338172041029175,33.92003003017736,-1.045197188653944,0.5427186473363932,1.0717293009893893,2.1160360410189583,19.251555703341516,1.25,-1.8292599909218126,-0.21599922180175923,-3.211473143783877,2.7794747001803586,-1.7137361827928217,1.2817377391893032,-3.050914929224227,93.15588471206325,47.795363952348424,1.49773696099106,3,-1.760000228881836,-0.27500152587890625,2.4574995040893555,2.143749237060547,1.0400009155273438,4,-0.003185424055020536,1.3157884169822156,43.25,2.9080525288843093,43.08000183105469,3.7843550848218572,44.040000915527344,-0.003185424055020536
7284,2001-04-02,44.04999923706055,44.95000076293945,43.68999862670898,43.70000076293945,3854700.0,0.0022752780975014986,-5.8107718003173225,0.30434609541374485,44.791669253674996,36.23592565890878,-1.0397670847331,0.3363118504913132,0.9994222931523282,1.9814181031833726,19.96650644288063,1.2600021362304759,-1.806317651975938,-0.037500762939451704,-2.9537782158122,2.8787766899332965,-1.4956394893758258,1.4206379634969224,-3.02167679396932,73.91300501881364,25.023595385909786,1.4581387264363743,4,-1.4499988555908203,-0.375,2.2575016021728516,2.043750762939453,1.4900016784667969,0,0.013620937553014967,1.173910159022908,43.95000076293945,1.3157884169822156,43.25,2.9080525288843093,43.08000183105469,0.013620937553014967
7285,2001-04-03,43.08000183105469,44.0,42.75,43.79999923706055,3017700.0,-0.022020372821931256,1.2321449858822007,-2.0571444141689375,42.62701837531628,37.84886086631617,0.1778098065855005,1.1502730132370402,1.9864106488841742,2.916791775016989,21.520577745919624,1.2999992370605469,-1.6695901643901365,-0.8709981918334933,-3.7021258849340555,1.960129501267069,-2.286562038383771,0.5445656547167843,-1.8163786887725664,45.7971443956581,-5.904491661505766,1.4155638465502804,4,0.05999946594238281,0.5949974060058594,3.227499008178711,3.0137481689453125,3.3899993896484446,1,0.028551520193986324,-5.8107718003173225,44.04999923706055,1.173910159022908,43.95000076293945,1.3157884169822156,43.25,0.028551520193986324
7286,2001-04-04,43.900001525878906,44.0,42.5,42.83000183105469,2606600.0,0.01903434679599103,1.3622109683349253,-1.4861160413896144,49.24857025927608,39.26957952683403,-0.386548690520641,0.17213006006354448,1.2134293891457304,2.0625933100746394,23.123701998615186,1.5,-1.475285827048566,0.05500144958496378,-2.6034396188517377,2.7134425180216653,-1.274219084633387,1.3842219838033145,-2.4151957263573465,69.56524623588976,15.072743675052344,1.3292205342183523,4,-0.6750011444091797,-0.22500228881835938,2.407499313354492,2.1937484741210938,2.2699966430664062,2,0.007744877921871174,1.2321449858822007,43.08000183105469,-5.8107718003173225,44.04999923706055,1.173910159022908,43.95000076293945,0.007744877921871174
7287,2001-04-05,44.099998474121094,44.7400016784668,43.650001525878906,44.45000076293945,3383100.0,0.004555738981564472,1.3440759654627863,-0.32710503611485453,57.10625918568605,41.17785905540501,-0.3926900677761367,-0.2618150070836833,1.0778483667591274,1.8032667548690284,24.57567566405593,1.0900001525878906,-1.1098511652427092,0.39499855041503906,-1.8485750470594553,2.6385721478895334,-0.7267882483222081,1.5167853491522862,-2.4072809767944605,65.30603983165513,5.262987828376559,1.1217867987372465,4,-0.8749980926513672,-0.4249992370605469,2.2075023651123047,1.9937515258789062,2.0500030517578054,3,0.013151969413220055,1.3622109683349253,43.900001525878906,1.2321449858822007,43.08000183105469,-5.8107718003173225,44.04999923706055,0.013151969413220055
7288,2001-04-06,42.0,43.75,42.0,43.27000045776367,5701900.0,-0.047619014666257176,-1.755904518462227,3.6285490076402436,46.45832836627486,42.07528525259661,1.5838473968179798,1.5722552094241067,3.1869507967412645,3.8341157478438888,26.42242407546699,2.0999984741210938,-0.8425656456185067,-1.4849998474121122,-3.4630742564929946,0.4930745616687702,-2.47403705195255,-0.4959626428716746,-0.11184550673659999,0.0,-62.96099209801855,0.9890372045404408,4,1.2250003814697266,1.6749992370605469,4.227500915527344,4.09375,3.0,4,0.06999996730259461,1.3440759654627863,44.099998474121094,1.3622109683349253,43.900001525878906,1.2321449858822007,43.08000183105469,0.06999996730259461
7289,2001-04-09,41.5,42.9900016784668,41.27000045776367,42.7400016784668,6127100.0,-0.011904761904761862,-1.0235299397502495,0.9763789224535403,49.33628832055643,43.26881972193793,1.9258010046679885,1.8480319076685845,3.6803580624225063,4.271336239851152,28.39237124199091,1.720001220703125,-0.7155156881622489,-1.7824998855590835,-3.698722841013847,0.13372306989568017,-2.740611363286469,-0.8243884078316981,3.450000762939453,6.628226551163098,-60.56087884683319,0.9581114777273826,4,1.6100006103515625,2.174999237060547,4.632500648498535,4.5,3.759998321533203,0,0.08409642598715172,-1.755904518462227,42.0,1.3440759654627863,44.099998474121094,1.3622109683349253,43.900001525878906,0.08409642598715172
7290,2001-04-10,42.150001525878906,42.5,41.599998474121094,42.5,5876700.0,0.01566268737057608,4.142888283378746,0.28225645190565407,50.752706078951185,45.775081053942124,1.0946201583974258,1.038633277908879,3.0444790421078096,3.567685263949116,29.397833323778737,1.0,-0.695351247325668,-0.9974985122680664,-2.8272282021008692,0.8322311775647364,-1.9123633571844678,-0.082633667351665,2.7263992309570284,25.36025240754584,-43.23870329445741,0.9148648449164023,4,0.9599990844726562,1.5249977111816406,3.844999313354492,3.8499984741210938,2.779998779296875,1,0.08042702887132935,-1.0235299397502495,41.5,-1.755904518462227,42.0,1.3440759654627863,44.099998474121094,0.08042702887132935
7291,2001-04-11,41.38999938964844,42.02000045776367,40.900001525878906,42.0,5070500.0,-0.018030892259015663,2.4461424698052747,1.742866485013624,43.611404945494506,47.141157425139944,1.7765032736447708,1.6567527166546796,3.782016611227988,4.289032850900568,30.122657278644375,1.25,-0.6810394469540739,-1.6135005950927734,-3.5228491770155514,0.2958479868300046,-2.568174886054159,-0.658826304131388,3.4142733612060496,12.760360528613704,-53.08221514735614,0.9546742909613879,4,1.5350017547607422,2.2849998474121094,4.440001487731934,4.6100006103515625,3.5900001525878906,2,0.12273500618425226,4.142888283378746,42.150001525878906,-1.0235299397502495,41.5,-1.755904518462227,42.0,0.12273500618425226
7292,2001-04-12,41.90999984741211,41.97000122070313,41.349998474121094,41.79999923706055,3177500.0,0.012563432361241356,4.391249543901278,-0.1803286889961728,38.90160213029601,46.981538546169595,1.169410454325373,1.0221921246092975,3.2596379554858714,3.7689352771586044,30.337182520659944,0.6200027465820384,-0.6822458837170018,-0.9875001907348633,-2.8922853028688564,0.9172849213991299,-1.9398927468018599,-0.035107634667866705,2.7381020544433525,35.43855657132149,-25.644114026679837,0.9523925560669949,4,1.0150012969970703,1.6800003051757812,3.9250001907348633,4.090000152587891,3.020000457763672,3,0.10164634543171558,2.4461424698052747,41.38999938964844,4.142888283378746,42.150001525878906,-1.0235299397502495,41.5,0.10164634543171558
7293,2001-04-16,42.20000076293945,43.0,41.77999877929688,42.0,4739500.0,0.00691961146702913,-2.8124847263863106,1.8181786655569427,41.09131828863593,46.570388438943034,0.6761734159068027,0.7061778328343848,2.9834748622959424,3.486510281659612,30.21989151719577,1.220001220703118,-0.49259074047381546,-0.6579992294311552,-2.587314551088369,1.2713160922260585,-1.622656890259762,0.30665843139745164,2.298177123876947,61.90477055487536,4.476157049822234,0.964657660828606,4,0.6200008392333984,1.375,3.6349992752075195,3.799999237060547,1.779998779296875,0,0.0936019121214895,4.391249543901278,41.90999984741211,2.4461424698052747,41.38999938964844,4.142888283378746,42.150001525878906,0.0936019121214895
7294,2001-04-17,42.27000045776367,42.599998474121094,42.02000045776367,42.45000076293945,3449600.0,0.0016587605108693282,1.416679912261182,-0.8999980926586432,39.95458731744321,46.27345165473492,0.36557167583764283,0.6365218717783918,2.885857529308524,3.407605368393149,29.764007273754455,0.5799980163574219,-0.35169848541025317,-0.5674995422363267,-2.513419874874174,1.3784207904015204,-1.5404597085552538,0.4054606240826004,2.0842503746152303,65.23809177804985,12.368130234793242,0.9729601663189242,4,0.5500011444091797,1.0799999237060547,3.564999580383301,3.636249542236328,2.479999542236328,1,0.06458480039441095,-2.8124847263863106,42.20000076293945,4.391249543901278,41.90999984741211,2.4461424698052747,41.38999938964844,0.06458480039441095
7295,2001-04-18,42.060001373291016,43.20000076293945,41.86000061035156,42.5,5387200.0,-0.0049680407428073226,-2.1904759742235504,2.444432670707413,43.672448824565905,45.65388260643379,0.4645168294656159,0.9287947882414045,3.065874125216638,3.583436969371917,28.611322268241302,1.3400001525878906,-0.36820579680959753,-0.7994987487792997,-2.696803949979099,1.0978064524204996,-1.7481513493791994,0.14915385182059993,2.1560794868278848,50.43479270430613,-1.166757266447192,0.9486526005999001,4,0.7600002288818359,0.7649993896484375,3.8874988555908203,3.8462486267089844,2.9099998474121165,2,0.07608171288064325,1.416679912261182,42.27000045776367,-2.8124847263863106,42.20000076293945,4.391249543901278,41.90999984741211,0.07608171288064325
7296,2001-04-19,42.47000122070313,42.5,41.900001525878906,42.0,4046400.0,0.009747975131367381,1.2641504001842574,-1.0681879264454874,45.301209581421816,44.34221042818221,-0.1895988141602274,0.5850183890342535,2.6206889456686966,3.169249402800581,26.927448935813537,0.5999984741210938,-0.44342923482605556,-0.4124990463256779,-2.277318457791985,1.4523203651406291,-1.344908752058835,0.5199106594074792,1.613436466046167,60.54061410364042,10.381343594111776,0.9324097057331543,4,-0.14500045776367898,0.25499916076659446,3.532499313354485,3.436248779296868,2.3400001525878835,3,0.057923216712163716,-2.1904759742235504,42.060001373291016,1.416679912261182,42.27000045776367,-2.8124847263863106,42.20000076293945,0.057923216712163716
7297,2001-04-20,41.2599983215332,42.04999923706055,41.09000015258789,42.0,5677600.0,-0.028490766762212405,1.2857116906826036,-1.5744675670410775,34.7332395751786,43.039422784727066,0.6427797522421415,1.7807864022300919,3.724949016247912,4.371977747610174,25.82872723667975,1.3800010681152415,-0.4613618989657766,-1.555501937866211,-3.554517201084657,0.4435133253522352,-2.5550095694754305,-0.5559943062569914,2.696101918781281,8.056782927517157,-35.14916521840378,0.9995076316092214,4,0.7900028228759766,1.3400020599365234,4.412502288818359,4.646251678466797,3.6599998474121094,4,0.09015999447488321,1.2641504001842574,42.47000122070313,-2.1904759742235504,42.060001373291016,1.416679912261182,42.27000045776367,0.09015999447488321
7298,2001-04-23,42.27000045776367,42.43999862670898,41.79999923706055,42.20000076293945,6672800.0,0.02447896697328167,2.121978451404082,-0.0945939676370066,40.84362882843284,42.09579395226888,-0.36307648009875493,0.6812749241791138,2.6232735886900542,3.362496211047116,25.88447972487287,1.1800003051757741,-0.5940235108170313,-0.4664999008178725,-2.4176862281039675,1.4846864264682225,-1.44209306446092,0.509093262825175,1.563855833973392,55.92416890245225,15.916626563569352,0.9755931636430463,4,-0.2199993133544922,0.3299999237060547,2.9524993896484375,3.636249542236328,3.3199996948242188,0,0.06292878681347513,1.2857116906826036,41.2599983215332,1.2641504001842574,42.47000122070313,-2.1904759742235504,42.060001373291016,0.06292878681347513
7299,2001-04-24,43.150001525878906,43.45000076293945,42.599998474121094,42.75,4675600.0,0.02081857247658503,-1.4285620865167683,5.71433242506812,50.36344579092142,42.052542809154474,-1.1000981416828495,-0.2634250894674608,1.6808893887934317,2.476162829569134,25.707463787952378,1.1800003051757812,-0.8155504124665001,0.4460010528564453,-1.451514602586741,2.3435167082996315,-0.5027567748651478,1.3947588805780384,0.5665005752238343,87.28817120874147,46.02960813864011,0.9487578277215942,4,-0.9750003814697266,-0.5500011444091797,2.072498321533203,2.7249984741210938,1.6099967956542969,1,0.019235179304909922,2.121978451404082,42.27000045776367,1.2857116906826036,41.2599983215332,1.2641504001842574,42.47000122070313,0.019235179304909922
7300,2001-04-25,44.06999969482422,44.43999862670898,43.400001525878906,43.54999923706055,4042300.0,0.0213209301601891,-1.5365910391380428,1.2999961853172863,50.87357713409303,42.859450830109864,-1.9211305572728605,-1.2448865741714314,0.6837339013064252,1.5511260176556547,25.21706312285305,1.289997100830071,-0.7532347824203214,1.364499282836917,-0.5375051220973148,3.2665036877711486,0.41349708036980104,2.3155014853040328,-3.1699981689453125,88.95525073390273,49.15908064226056,0.9510022024671151,4,-1.3050003051757812,-1.4699993133544922,0.9925003051757812,1.7075004577636719,0.7400016784667969,2,0.01543000476252887,-1.4285620865167683,43.150001525878906,2.121978451404082,42.27000045776367,1.2857116906826036,41.2599983215332,0.01543000476252887
7301,2001-04-26,44.900001525878906,44.90999984741211,44.15999984741211,44.5,4213500.0,0.018833715380129012,2.571444141689373,0.7692330264460991,53.86101551873582,44.52160787326984,-2.4595235986867863,-2.0359307404235807,-0.22181898007669076,0.7208608104908762,24.44013508232817,0.8400001525878906,-0.6568513065336887,2.103501129150388,-0.03357323471984586,4.240575493020621,1.0349639472152745,3.172038311085501,-3.929200057983401,99.73826381329951,60.559477726507,1.0685371819351155,4,-1.9000015258789062,-2.3000011444091797,-0.33500099182128906,0.12999916076660156,0.01999664306640625,3,0.0015590131947742503,-1.5365910391380428,44.06999969482422,-1.4285620865167683,43.150001525878906,2.121978451404082,42.27000045776367,0.0015590131947742503
7302,2001-04-27,44.099998474121094,44.959999084472656,44.0,44.900001525878906,5774000.0,-0.01781743930001245,1.0869586850878212,-2.0,61.58937915679308,46.79917019195397,-1.4708787291357979,-1.2321561624377182,0.5062863060920648,1.5638472797409904,23.16404842344894,0.9599990844726562,-0.6338133994327393,1.260998153686522,-0.9466909430210606,3.4686872503941046,0.1571536053327307,2.3648427020403133,-2.971629071044923,72.78478949751019,27.46664230133407,1.1038445483537915,4,-1.0749988555908203,-1.1699981689453125,-0.05249786376953125,0.4200019836425781,1.5,4,0.01609983954050631,2.571444141689373,44.900001525878906,-1.5365910391380428,44.06999969482422,-1.4285620865167683,43.150001525878906,0.01609983954050631
7303,2001-04-30,43.810001373291016,44.650001525878906,43.70000076293945,44.650001525878906,2996600.0,-0.006575898205535169,1.261906167546923,1.0499961853172863,63.05084059022997,49.36542055559694,-1.037600798731951,-1.0046965525626774,0.7146978591300552,1.8726250789247416,22.005476100267106,0.9500007629394531,-0.4652751152860475,0.9780010223388658,-1.2156992412928318,3.1717012859705633,-0.11884910947698302,2.0748511541547145,-2.451734189331056,51.27129602689684,1.0153823382293936,1.0968501318158501,4,-0.7850017547607422,-0.8800010681152344,0.1249990463256836,0.7099990844726562,0.7899971008300781,0,0.025336607186938087,1.0869586850878212,44.099998474121094,2.571444141689373,44.900001525878906,-1.5365910391380428,44.06999969482422,0.025336607186938087
7304,2001-05-01,44.650001525878906,44.97000122070313,43.650001525878906,44.25,3748200.0,0.01917370751556291,1.5384587169423551,-0.4761922062115976,63.82742055816055,51.604861859329674,-1.6813011018745314,-1.8945772378030625,-0.21396094561538348,1.0504931691872343,21.825026729627677,1.3199996948242259,-0.25216491807784536,1.7880010604858398,-0.4906010442113171,4.066603165182997,0.6487000081372614,2.9273021128344183,-3.0756304278881856,79.61784987098024,25.12997863283077,1.139301052348578,5,-1.6200008392333984,-1.7150001525878906,-0.9775009155273438,-0.13000106811523438,-0.3400001525878906,1,0.021052600102693608,1.261906167546923,43.810001373291016,1.0869586850878212,44.099998474121094,2.571444141689373,44.900001525878906,0.021052600102693608
7305,2001-05-02,44.310001373291016,44.75,44.099998474121094,44.70000076293945,2954700.0,-0.0076147847921310685,1.6530790190735696,-0.9749947548112686,66.93735360225304,54.00887786164425,-1.1047505854063502,-1.5364799926461998,-0.006438982747631883,1.3886028399426422,21.074771193206914,0.6500015258789062,-0.07298518399819187,1.3865009307861342,-0.9815170261122148,3.7545188876844833,0.20249195233695616,2.5705099092353123,-2.463979865483303,49.99999999999973,-9.362692336190321,1.184008978449176,5,-1.2800006866455078,-1.375,-0.6875009536743164,0.20999908447265625,0.18999862670898438,2,0.010155651868551718,1.5384587169423551,44.650001525878906,1.261906167546923,43.810001373291016,1.0869586850878212,44.099998474121094,0.010155651868551718
7306,2001-05-03,44.2400016784668,44.72999954223633,43.59000015258789,44.63000106811523,3939400.0,-0.0015797718947130335,2.8644286970465007,0.9999999999999818,64.25948700996113,57.28957202106454,-0.8462664469174115,-1.5175056143064225,-0.032164892127909184,1.4303391989050027,20.12930508046168,1.1399993896484375,0.12557186079686744,1.2995012283325167,-1.1026692416772335,3.701671698342267,0.09841599332764162,2.5005864633373918,-2.1440617936274506,47.10152338988087,-14.655904032926763,1.2010852350048755,5,-0.8550014495849609,-1.3050003051757812,-0.7900018692016602,0.279998779296875,-0.220001220703125,3,0.012884260244087065,1.6530790190735696,44.310001373291016,1.5384587169423551,44.650001525878906,1.261906167546923,43.810001373291016,0.012884260244087065
7307,2001-05-04,44.68000030517578,44.70000076293945,44.0,44.2400016784668,3610700.0,0.009945719032898426,1.9166726271368286,-1.1282033725889324,64.90383711616342,59.96292849747905,-0.8382736201572456,-2.0151413703974086,-0.5421833857830052,0.9563652975544699,19.814043091275547,0.7000007629394531,0.32195469986775294,1.7104997634887695,-0.7635386170604974,4.1845381440380365,0.4734805732141396,2.9475189537633995,-2.354135513467334,78.98545716899883,16.534225610668628,1.2370191902746321,5,-0.8950004577636719,-1.7449989318847656,-1.5874996185302734,-0.15999984741210938,-0.45999908447264914,4,0.00537148303783086,2.8644286970465007,44.2400016784668,1.6530790190735696,44.310001373291016,1.5384587169423551,44.650001525878906,0.00537148303783086
7308,2001-05-07,44.93999862670898,44.97999954223633,44.310001373291016,44.93000030517578,2178500.0,0.005819120854013926,13.888822955961514,0.022723528952759486,65.68741186079177,61.66559139413131,-0.7595813128396713,-2.1540271824420856,-0.8651436414672986,0.6695463360080325,18.527905816563074,0.6699981689453125,0.49753188196659437,1.823498153686515,-0.7551536716115947,4.402149978984625,0.5341722410374601,3.1128240663355697,-2.4026029206809554,97.12223502936443,33.57673695721415,1.2893259126490553,5,-0.7499980926513601,-1.99999809265136,-2.0074987411498952,-0.4199981689453054,-0.6199989318847585,0,0.01468624538452623,1.9166726271368286,44.68000030517578,2.8644286970465007,44.2400016784668,1.6530790190735696,44.310001373291016,0.01468624538452623
7309,2001-05-08,44.9900016784668,45.97999954223633,44.63000106811523,45.0,2607400.0,0.0011126625119231015,-2.6986282758079585,-1.0000000000007108,67.54489918242186,63.51796051061229,-0.5823752734338115,-2.033416396712397,-0.9756018603390686,0.5877513871331814,17.115115491245135,1.3499984741211009,0.9103198442363976,1.6990011215209933,-0.8913775247806157,4.289379767822602,0.4038117983701852,2.9941904446718013,-2.2083455888179415,58.577484661401634,-6.352698499145667,1.2951893231508047,5,-0.2050018310546875,-1.5500011444091797,-2.057501792907715,-0.470001220703125,-1.2100028991699148,1,-0.008668663920774367,13.888822955961514,44.93999862670898,1.9166726271368286,44.68000030517578,2.8644286970465007,44.2400016784668,-0.008668663920774367
7310,2001-05-09,45.540000915527344,46.0,44.91999816894531,45.2400016784668,5084200.0,0.01222492146124532,-1.297860943035586,-30.0049599389546,68.08008073314025,65.09785664554612,-1.007919743714865,-2.441605941287847,-1.5738194208928036,-0.008129381448313211,15.631414704916985,1.0800018310546875,1.2375148611892328,2.079500389099124,-0.637088466691857,4.796089244890105,0.721205961203637,3.437794816994611,-2.3745436115679937,80.91289985073611,14.7901730307142,1.3582944278954905,5,-0.7450008392333984,-2.0900001525878906,-2.402501106262207,-1.0200004577636719,-2.2800025939941406,2,-0.027009212066505417,-2.6986282758079585,44.9900016784668,13.888822955961514,44.93999862670898,1.9166726271368286,44.68000030517578,-0.027009212066505417
7311,2001-05-10,46.47000122070313,46.61000061035156,45.29999923706055,45.6500015258789,5587400.0,0.020421613668845984,1.3818239826881862,2.733339267321996,81.72960450292098,67.33565946178256,-1.8906134530503635,-3.13209585917658,-2.54287029531816,-1.000025992807771,13.905857018364914,1.3100013732910156,1.4321738210183668,2.7555006027221722,-0.09273467161677473,5.603735877061119,1.3313829655526987,4.179618239891646,-2.907707939298092,94.63603996515646,20.293918570769932,1.4241176371694737,5,-1.3700008392334055,-2.7150001525878977,-3.0625009536743235,-1.9500007629394602,-3.1100006103515696,3,-0.04239296683782878,-1.297860943035586,45.540000915527344,-2.6986282758079585,44.9900016784668,13.888822955961514,44.93999862670898,-0.04239296683782878
7312,2001-05-11,46.16999816894531,46.61000061035156,45.599998474121094,46.47000122070313,3340600.0,-0.006455843423222585,2.482754991976007,-0.3658575163520339,75.99997151694151,68.77445178697272,-1.4148930096919017,-2.6314990068068767,-2.2775047591721176,-0.7493229319422596,12.08704805026774,1.0100021362304688,1.5616110276469541,2.242497634887698,-0.6738799217931799,5.158875191568576,0.7843088565472556,3.7006864132281407,-2.120071714908832,80.86945272344596,4.024186333237836,1.45818877834044,5,-1.069997787475586,-2.414997100830078,-2.719998359680176,-1.6499977111816406,-2.4599990844726562,4,-0.04656698714421359,1.3818239826881862,46.47000122070313,-1.297860943035586,45.540000915527344,-2.6986282758079585,44.9900016784668,-0.04656698714421359
7313,2001-05-14,46.1500015258789,46.4000015258789,45.9000015258789,46.0,2248900.0,-0.000433109028794898,-1.8571553133513827,-0.4999999999999645,72.59036352229862,69.7481121163214,-1.1488773074539935,-2.424722018179615,-2.262143647276382,-0.7872266368778682,11.153878688043747,0.5,1.59760260750609,2.025000953674308,-0.9334874815113423,4.983489388859958,0.5457567360814863,3.5042451712671294,-1.690463206832007,76.76771763527219,1.1920445505245993,1.4792442175928238,5,-1.0500011444091726,-2.3950004577636648,-2.7000017166137624,-1.6300010681152273,-2.0900001525878835,0,-0.04182015690927998,2.482754991976007,46.16999816894531,1.3818239826881862,46.47000122070313,-1.297860943035586,45.540000915527344,-0.04182015690927998
7314,2001-05-15,45.0,46.1500015258789,44.599998474121094,46.1500015258789,3839200.0,-0.02491877546816612,1.6956539045862762,-7.666598850516566,56.76855846701426,68.61824599018375,0.06257277079435397,-1.116977152971458,-1.1550595593880786,0.29959541604953444,9.712490063104152,1.5500030517578054,1.5898171372285717,0.7384994506835909,-2.1094752442583413,3.586474145625523,-0.6854878967873788,2.1624867981545606,1.6100006103515625,19.900552276479853,-51.752724804794056,1.4239873474709661,5,0.10000038146972656,-1.2449989318847656,-1.5500001907348633,-0.4799995422363281,0.1699981689453125,1,-0.015111117892795178,-1.8571553133513827,46.1500015258789,2.482754991976007,46.16999816894531,1.3818239826881862,46.47000122070313,-0.015111117892795178
7315,2001-05-16,45.2599983215332,45.599998474121094,44.5099983215332,45.0,4613200.0,0.005777740478515536,1.319152648986466,-0.2260851970039753,52.857117771829,67.35131607483574,-0.05419630236857387,-1.1857413028793218,-1.4619642640151085,-0.01772217739124926,8.734023903306893,1.0900001525878906,1.6042396317840968,0.8384979248046847,-1.8434283077470894,3.5204241573564587,-0.5024651914712024,2.1794610410805717,1.3098022460937528,35.71424678884584,-31.04861675324618,1.3409631162758864,5,0.045001983642578125,-1.5049972534179688,-1.8674983978271484,-0.7399978637695312,0.060001373291015625,2,-0.032699946909458544,1.6956539045862762,45.0,-1.8571553133513827,46.1500015258789,2.482754991976007,46.16999816894531,-0.032699946909458544
7316,2001-05-17,44.93000030517578,45.4900016784668,44.349998474121094,45.29999923706055,5053300.0,-0.007291162805908025,2.0399930827174746,-1.423082001848673,57.118376128215814,66.48626485395268,0.42909493337177196,-0.6977719771476529,-1.1904442784568303,0.25445162171310187,7.754635306659388,1.1400032043457031,1.5406820276341335,0.3854999542236328,-2.1407038902462077,2.9117037986934733,-0.877601968011291,1.6486018764585566,1.557408172607424,25.66377357598836,-38.67106223069699,1.2631019222349205,5,0.5300006866455078,-1.1749992370605469,-1.5375003814697266,-0.4099998474121094,-0.04999923706055398,3,-0.03716897334296698,1.319152648986466,45.2599983215332,1.6956539045862762,45.0,-1.8571553133513827,46.1500015258789,-0.03716897334296698
7317,2001-05-18,44.97999954223633,45.02999877929688,44.41999816894531,44.93999862670898,2621400.0,0.0011128252107932557,7.714332425067337,-0.10811089460066049,60.465106757000186,65.90600873130916,0.4762037094917062,-0.4793659256072118,-1.3279156461303359,0.148327761239905,6.223707065583057,0.6100006103515696,1.4793574679346548,0.2494991302490206,-1.7517051578770975,2.2507034183751387,-0.7511030138140384,1.2501012743120796,1.3791643353271539,30.731713671110423,-33.799200745258744,1.00060214406306,5,0.5,-1.1299991607666016,-1.6799993515014648,-0.45999908447265625,-0.14999771118164062,4,-0.03601598373436132,2.0399930827174746,44.93000030517578,1.319152648986466,45.2599983215332,1.6956539045862762,45.0,-0.03601598373436132
7318,2001-05-21,44.93000030517578,44.9900016784668,44.25,44.72999954223633,2737600.0,-0.0011115882074119732,3.6249597673060188,4.999904634750209,52.91665673254972,64.28064845910114,0.5862902150636842,-0.23175040150615445,-1.3516540604812306,0.13735005632099728,5.039033354868199,0.7400016784667969,1.4629207198957133,0.06649990081787394,-1.5657312867935858,1.6987310884293336,-0.7496156929878524,0.8826154946236002,1.3086136481811579,35.78946100378672,-25.724611615012286,0.8161155938057283,5,0.5,-1.0799999237060547,-1.672499656677246,-0.4099998474121094,0.4399986267089915,0,-0.02715337663958539,7.714332425067337,44.97999954223633,2.0399930827174746,44.93000030517578,1.319152648986466,45.2599983215332,-0.02715337663958539
7319,2001-05-22,43.97999954223633,45.0,43.88000106811523,45.0,4209300.0,-0.021144018617556437,1.1960753514568911,-5.099982833927788,46.950073261984585,61.93286985119496,1.5398916041998092,0.825967760416674,-0.46054804473482847,1.0202306192311568,4.802488966920435,1.1199989318847727,1.3833223836960116,-0.9250007629394545,-2.4092974504097526,0.5592959245308435,-1.6671491066746,-0.18285241920430906,2.0995252948520573,5.813873542595319,-54.79556949712689,0.7421483437351482,5,1.2650012969970703,-0.12999916076660156,-0.7824983596801758,0.5400009155273438,1.6100006103515625,1,0.0018190502930282015,3.6249597673060188,44.93000030517578,7.714332425067337,44.97999954223633,2.0399930827174746,44.93000030517578,0.0018190502930282015
7320,2001-05-23,44.75,45.0,43.849998474121094,43.97999954223633,2438500.0,0.017507968753482928,-1.2330070479132178,-0.754902070781302,54.173474541721006,58.87107763328385,0.7219673193390506,0.11544204732540209,-1.259143489838337,0.18890195259920262,5.311970190487093,1.1500015258789062,1.2890515329861998,-0.18900032043457315,-1.6230654421029982,1.2450648012338519,-0.9060328812687857,0.5280322403996394,1.1095724601910675,54.878034597375766,-7.132727838247824,0.7170325608342114,5,0.4799995422363281,-0.8999996185302734,-1.664999008178711,-0.22999954223632812,-0.5499992370605469,2,0.009385433942912025,1.1960753514568911,43.97999954223633,3.6249597673060188,44.93000030517578,7.714332425067337,44.97999954223633,0.009385433942912025
7321,2001-05-24,44.97000122070313,45.0,44.29999923706055,44.29999923706055,2317600.0,0.004916228395600797,-1.0895483297938362,0.8701319289971408,52.461807687425406,56.255726096670955,0.2981708188588996,-0.10439865875810739,-1.4870749008809625,-0.10474410503248777,5.514020953455168,0.7000007629394531,1.1778590757349932,0.027500915527348013,-1.4065051275201697,1.4615069585748657,-0.6895021059964108,0.7445039370511068,0.6484223611595397,94.91546245110402,33.60392753589793,0.7170030215237579,5,0.1549987792968679,-1.1200008392334055,-2.1475000381469798,-0.45000076293946023,0.21999740600584516,3,0.0077829322797517975,-1.2330070479132178,44.75,1.1960753514568911,43.97999954223633,3.6249597673060188,44.93000030517578,0.0077829322797517975
7322,2001-05-25,44.810001373291016,45.2400016784668,44.54999923706055,44.75,2203200.0,-0.0035579240175438454,-1.999991707232123,0.0895540233549869,48.87739867994372,53.62095222529819,0.27375583047319196,0.11754681238593889,-1.3292908041861367,-0.017073302400575585,5.745997740242863,0.69000244140625,1.0070657859032366,-0.16799907684325888,-1.5483357825547372,1.2123376288682195,-0.8581674296989945,0.5221692760124768,0.5962111956426668,69.06479756079487,11.775674195518604,0.6901683528557389,5,0.18999862670898438,-0.9600009918212891,-2.285000801086426,-0.29000091552734375,0.8099975585937571,4,0.0015621444471978219,-1.0895483297938362,44.97000122070313,-1.2330070479132178,44.75,1.1960753514568911,43.97999954223633,0.0015621444471978219
7323,2001-05-29,44.91999816894531,45.1500015258789,44.599998474121094,44.81999969482422,2098400.0,0.0024547376095342965,-1.0370448861950314,1.6666030898340645,49.401678859580535,52.80241004669444,-0.03248115596180412,0.10010437507020242,-1.4067435176819743,-0.15358826300560935,6.194661555296342,0.5500030517578054,0.6199869280832999,-0.11350212097168111,-1.3807288922853544,1.1537246503419922,-0.7471155066285178,0.5201112646851556,0.3200035095214844,76.97821785438867,19.03199526180073,0.6336133856568362,5,-0.19499969482421875,-0.7149982452392578,-2.5949974060058594,-0.3999977111816406,0.050003051757819605,1,-0.0020034804443256338,-1.999991707232123,44.810001373291016,-1.0895483297938362,44.97000122070313,-1.2330070479132178,44.75,-0.0020034804443256338
7324,2001-05-30,45.59000015258789,45.70000076293945,44.900001525878906,44.93000030517578,3762400.0,0.014915449932181302,-1.2222281091219278,6.600099183642328,50.41875426118484,52.53148076773398,-0.6816758357422898,-0.5226616296215809,-2.0257511492910893,-0.8125514093625128,6.379456597935432,0.7999992370605469,0.33146382938103613,0.5094999313354478,-0.767527328103256,1.7865271907741516,-0.12901369838390053,1.1480135610547961,-1.7400016784667969,94.05402841842847,37.40135189381637,0.6385136297193503,5,-0.8150005340576172,-0.9850006103515625,-3.2649993896484375,-1.0699996948242188,-0.7000007629394531,2,-0.004825646412958573,-1.0370448861950314,44.91999816894531,-1.999991707232123,44.810001373291016,-1.0895483297938362,44.97000122070313,-0.004825646412958573
7325,2001-05-31,44.7599983215332,45.75,44.59000015258789,45.27000045776367,3717100.0,-0.018205786976896343,-1.7294163053917477,-0.772730688090628,35.43438492057045,50.122148411328936,0.07816183874215454,0.36130572909490155,-1.119176026287903,0.00880570535031211,6.538180687965083,1.1599998474121094,0.061610346833703034,-0.34300174713134624,-1.5780360813442726,0.8920325870815802,-0.9605189142378094,0.27451541997511697,-0.8729998016357428,31.724058099124196,-19.29267761403589,0.6175171671064639,5,0.04000091552734375,0.24500274658203125,-2.37249755859375,-0.23999786376953125,0.470001220703125,3,0.018543383873528718,-1.2222281091219278,45.59000015258789,-1.0370448861950314,44.91999816894531,-1.999991707232123,44.810001373291016,0.018543383873528718
7326,2001-06-01,44.810001373291016,44.95000076293945,44.5,44.7599983215332,2005700.0,0.0011171370338001196,1.7272622185231423,-0.09804478884617111,37.900382080693795,47.61495678062822,0.010445299073076342,0.3754443660264144,-1.1030187404176957,-0.06161442185222654,6.783108842025784,0.4500007629394531,-0.004256511917688499,-0.32149868011474325,-1.497581259846413,0.8545838996169266,-0.9095399699805782,0.2665426097510917,-0.8484827941894508,24.80010986328125,-21.513465750698337,0.5880412898658346,6,-0.01000213623046875,0.28999900817871094,-2.1275014877319336,-0.29000091552734375,0.4199981689453125,4,-0.013613046008857155,-1.7294163053917477,44.7599983215332,-1.2222281091219278,45.59000015258789,-1.0370448861950314,44.91999816894531,-0.013613046008857155
7327,2001-06-04,44.91999816894531,45.04999923706055,44.52999877929688,44.709999084472656,1341500.0,0.0024547376095342965,1.2127621583013788,4.199725358559658,39.22939094440169,46.094149470834,-0.12176237106810106,0.29971610137597793,-1.1632333215949586,-0.20257335987970748,6.995764271835606,0.5200004577636648,-0.05579077885571593,-0.2235017776489272,-1.384994436972974,0.9379908816751197,-0.8042481073109542,0.3572445520130998,-0.8869403330078072,33.599853515625,-8.49541943568201,0.5807463296620239,6,-0.11999893188476562,0.18000221252441406,-2.119997978210449,-0.3999977111816406,0.17000198364257812,0,0.006010696099055579,1.7272622185231423,44.810001373291016,-1.7294163053917477,44.7599983215332,-1.2222281091219278,45.59000015258789,0.006010696099055579
7328,2001-06-05,45.599998474121094,45.68000030517578,44.79999923706055,44.81999969482422,2631800.0,0.015138030563097482,-1.1463448673694396,3.714296094459582,55.72517861380832,47.06916117659219,-0.7786077122827635,-0.34604536993632706,-1.824820749289536,-0.8979206110700915,7.546663560078623,0.8800010681152344,-0.09785006262976026,0.4234985351562486,-0.7510793569898553,1.5980764273023524,-0.16379041091680335,1.0107874812293005,-1.4982629516210864,87.9998779296875,41.316824423812314,0.5872889460730535,6,-0.7999992370605469,-0.4999980926513672,-2.6224985122680664,-1.0799980163574219,-0.049999237060546875,1,0.00043860654458205417,1.2127621583013788,44.91999816894531,1.7272622185231423,44.810001373291016,-1.7294163053917477,44.7599983215332,0.00043860654458205417
7329,2001-06-06,44.599998474121094,45.34000015258789,44.45000076293945,45.13000106811523,3323100.0,-0.021929825295224914,-1.1445819679288902,-0.6794915685277111,44.48160620456093,45.992286916907744,0.35602807494053224,0.6569190481920941,-0.8160364540717069,0.07976373967723305,7.1437712299169815,1.1499977111816406,-0.19161815697464135,-0.5570013046264677,-1.7572841686776215,0.6432815594246861,-1.1571427366520481,0.04314012739911277,-0.43233237252108836,11.538292247063415,-35.023132324720535,0.6001414320255777,6,0.4250011444091797,0.5000019073486328,-1.6224985122680664,-0.07999801635742188,0.8400001525878835,2,0.008296025991945566,-1.1463448673694396,45.599998474121094,1.2127621583013788,44.91999816894531,1.7272622185231423,44.810001373291016,0.008296025991945566
7330,2001-06-07,44.310001373291016,44.86000061035156,44.0,44.349998474121094,3630600.0,-0.006502177371112361,-1.6060630581163482,0.07546585862657276,44.78115256544873,45.13888079224367,0.6448618387181995,0.8959803043868391,-0.528180891708061,0.3515200001527603,6.753756768606378,0.8600006103515625,-0.23809162077962753,-0.7854984283447237,-2.028440313306753,0.45744345661730534,-1.4069693708257418,-0.16402748586370564,1.4399986267089844,18.452459343963014,-29.48202853954433,0.6214709424810156,6,0.5649986267089844,0.7899990081787109,-1.327500343322754,0.20999908447265625,1.6800003051757812,3,0.013089550854923582,-1.1445819679288902,44.599998474121094,-1.1463448673694396,45.599998474121094,1.2127621583013788,44.91999816894531,0.013089550854923582
7331,2001-06-08,44.5,44.68999862670898,44.13999938964844,44.31999969482422,2409600.0,0.004287939986919342,-1.0370307577105942,-4.5003338102050545,46.052634055595476,44.825018056204975,0.42597852718878926,0.5805942207823804,-0.6872090353847398,0.1402083940400587,5.874985909728045,0.5499992370605398,-0.1689676537530147,-0.49699974060058594,-1.5837251101462968,0.5897256289451249,-1.0403624253734378,0.04636294417226594,1.2150000000000034,29.761899355588756,-19.508043112340896,0.543362684772855,6,0.375,0.6000003814697266,-1.5174989700317383,0.020000457763671875,1.6500015258788991,4,0.016404484095198457,-1.6060630581163482,44.310001373291016,-1.1445819679288902,44.599998474121094,-1.1463448673694396,45.599998474121094,0.016404484095198457
7332,2001-06-11,44.02000045776367,44.400001525878906,43.90999984741211,44.400001525878906,2872800.0,-0.010786506567108445,1.5789489534708627,-2.1111134658585176,43.01075205809124,44.11491507826172,0.8740470507856273,0.9394275813481272,-0.18665849002178447,0.6048689305309125,5.046659561427473,0.5900001525878906,-0.2185827998451515,-0.8694993972778349,-1.8910662964167884,0.15206750186111861,-1.3802828468473152,-0.3587159477083546,1.6606995422363298,6.214722141402386,-42.911404180781894,0.5107834495694784,6,0.8099994659423828,1.2099990844726562,-0.8599996566772461,0.5,2.970001220703125,0,0.027487484595408507,-1.0370307577105942,44.5,-1.6060630581163482,44.310001373291016,-1.1445819679288902,44.599998474121094,0.027487484595408507
7333,2001-06-12,44.22000122070313,44.31999969482422,43.36000061035156,43.77000045776367,3302400.0,0.004543406652877113,1.953853738123045,-1.1842092054409663,52.08334851044643,44.29986999484633,0.63062670934859,0.6191674531122544,-0.38592707569484475,0.3965241126806305,4.391996955043168,0.9599990844726562,-0.26992957250563165,-0.5729986190795842,-1.4472157202652198,0.3012184821060515,-1.010107169672402,-0.13589006848676632,1.3898707731933513,43.4343843019395,-10.709010908587217,0.43710855059281944,6,0.33499908447264914,0.7649993896484304,-0.8600006103515696,-0.22500038146973367,2.25,1,0.01967433079756309,1.5789489534708627,44.02000045776367,-1.0370307577105942,44.5,-1.6060630581163482,44.310001373291016,0.01967433079756309
7334,2001-06-13,44.31999969482422,44.38999938964844,43.72000122070313,43.81999969482422,2663900.0,0.002261385602908339,1.0937462747061266,1.1111092273131686,45.776025397358346,45.448941158933884,0.3704950559834117,0.4907753136384514,-0.48724002855304605,0.30763934851177765,4.977568053002282,0.6699981689453054,-0.28386293274162,-0.43900012969970703,-1.3320108699044084,0.45401061050499436,-0.8855054998020577,0.007505240402643665,1.1548800160595718,63.99993896484375,9.538468324649656,0.44650537010235,6,0.20000076293945312,0.6650009155273438,-0.7549991607666016,-0.6450004577636719,1.9200019836425781,2,0.02775269744372255,1.953853738123045,44.22000122070313,1.5789489534708627,44.02000045776367,-1.0370307577105942,44.5,0.02775269744372255
7335,2001-06-14,43.77999877929688,44.15999984741211,43.599998474121094,44.0,2923900.0,-0.012184136264567713,1.0740756439056782,-0.4400024414062358,39.00181779977126,45.57132290549804,0.8458099231290319,0.9636185460099824,0.07641514855637155,0.8557267235895054,5.666786446275636,0.720001220703125,-0.32605574663654124,-0.9050010681152258,-1.8659104493921461,0.05590831316169442,-1.385455758753686,-0.4245463774767657,1.5679881855549738,31.57885679375721,-17.031583291720885,0.48045469063845847,6,0.7400016784667898,1.2050018310546804,0.3325014114379812,-0.10499954223633523,1.2700004577636648,3,0.03791685458422389,1.0937462747061266,44.31999969482422,1.953853738123045,44.22000122070313,1.5789489534708627,44.02000045776367,0.03791685458422389
7336,2001-06-15,43.2599983215332,43.70000076293945,43.08000183105469,43.310001373291016,5388900.0,-0.011877580453693026,-2.0244142987402074,0.2272853377722365,36.568423279583754,45.27565983162938,1.2547732131243379,1.4251604606771124,0.5880800313202386,1.3908514268954377,6.4408719659087845,0.6999969482421946,-0.4482157672006437,-1.3415014266967802,-2.4855529785861776,-0.19744987480738274,-1.9135272026414754,-0.769475650752085,1.9687094620486363,13.636100916105539,-31.04912692919553,0.5720257759446981,6,1.1200027465820312,1.5850028991699219,0.8625020980834961,0.41500091552734375,1.3600006103515696,4,0.06310687616404054,1.0740756439056782,43.77999877929688,1.0937462747061266,44.31999969482422,1.953853738123045,44.22000122070313,0.06310687616404054
7337,2001-06-18,43.36000061035156,43.61999893188477,43.11999893188477,43.11999893188477,2316200.0,0.0023116572514656486,-3.166637526822149,-4.799740616417313,36.45835954832942,43.134902157687286,1.01718165269412,1.262287210136023,0.4742848554983823,1.3136940639442116,7.25679002889523,0.5,-0.40555833701380806,-1.160499191284181,-2.415711017977145,0.09471263540878283,-1.7881051046306595,-0.5328932779377027,1.6968106970281056,21.373992452126917,-18.432167029085203,0.6276059133464817,6,0.8500003814697266,1.4850006103515625,1.067500114440918,0.3149986267089844,2.4399986267089844,0,0.0643450386590001,-2.0244142987402074,43.2599983215332,1.0740756439056782,43.77999877929688,1.0937462747061266,44.31999969482422,0.0643450386590001
7338,2001-06-19,43.709999084472656,43.93999862670898,43.20000076293945,43.41999816894531,4891400.0,0.008071920414999711,-1.027403273342929,1.2083286974489749,32.7205740559849,41.82812080784551,0.4144798373588827,0.8603115932732806,0.18197571288808945,0.9728405172199217,7.764467810808906,0.7399978637695241,-0.3829165962649057,-0.7495006561279283,-2.0390289312064596,0.540027618950603,-1.3942647936671904,-0.10473651858866617,1.1886674648010143,48.09148301728556,14.521594196575784,0.6447641375392645,6,0.26000213623046875,1.0300025939941406,0.7175016403198242,-0.034999847412109375,2.020000457763672,1,0.07504009752220098,-3.166637526822149,43.36000061035156,-2.0244142987402074,43.2599983215332,1.0740756439056782,43.77999877929688,0.07504009752220098
7339,2001-06-20,44.060001373291016,44.2400016784668,43.61999893188477,43.709999084472656,4009700.0,0.008007373510622973,-1.3396215550933517,1.206900634026992,42.94357784829501,41.62394583927287,-0.022547514655329337,0.5445284026444597,-0.0889617976493966,0.6291215091666515,7.775040713651126,0.6200027465820241,-0.3719509250823876,-0.40349845886230185,-1.6872473733747384,0.8802504556501347,-1.0453729161185237,0.23837599839391999,0.6931719985251377,84.48273027127105,48.58584434721853,0.6418744572562186,6,-0.1750011444091797,0.5550003051757812,0.36749935150146484,-0.38500213623046875,1.6099967956542969,2,0.054698133733446674,-1.027403273342929,43.709999084472656,-3.166637526822149,43.36000061035156,-2.0244142987402074,43.2599983215332,0.054698133733446674
7340,2001-06-21,45.16999816894531,45.41999816894531,44.04999923706055,44.09000015258789,7464200.0,0.025192845235070038,-1.3620674346486368,3.0856884393630586,52.990010170425926,42.394765407587364,-1.1149765265528373,-0.5611608739745506,-1.1263201087309227,-0.46148721491468336,7.696986185618987,1.3699989318847656,-0.5069021972643313,0.6854984283447294,-0.6312992174051644,2.002296074094623,0.027099605469778965,1.3438972512196798,-2.089996337890625,89.31622259608487,49.866955494094526,0.658398822874947,6,-0.9199981689453125,-0.7549972534179688,-0.742497444152832,-1.4949989318847656,0.9300003051757812,3,0.023688367343284833,-1.3396215550933517,44.060001373291016,-1.027403273342929,43.709999084472656,-3.166637526822149,43.36000061035156,0.023688367343284833
7341,2001-06-22,45.31999969482422,45.70000076293945,45.0,45.06999969482422,4834700.0,0.0033208220491369733,-2.589753120231621,0.23148190664570933,53.30034395238048,43.53805339584172,-1.2699808739646485,-0.7205393882594961,-1.1759415821006058,-0.6049229884672087,7.721694037932466,0.7000007629394531,-0.49162948481345836,0.818000030517581,-0.5347760414354212,2.170776102470583,0.14161199454107987,1.494388066494082,-2.1931979370117176,85.27128688277351,43.21981291096917,0.676388035976501,6,-0.9299983978271484,-0.904998779296875,-0.7899990081787109,-1.6450004577636719,1.3100013732910085,4,-0.005957644739227774,-1.3620674346486368,45.16999816894531,-1.3396215550933517,44.060001373291016,-1.027403273342929,43.709999084472656,-0.005957644739227774
7342,2001-06-25,44.88000106811523,45.4900016784668,44.20000076293945,45.25,2908500.0,-0.00970870762735776,2.0352880986253665,-1.479995727539091,43.81445089622503,42.61928699426156,-0.7768569833131309,-0.2898905106290286,-0.6553698398634751,-0.15366529405974205,7.706228041805,1.2900009155273438,-0.4667970481956516,0.37450141906737855,-0.9819870614712158,1.730989899605973,-0.3037428212019151,1.0527456593366722,-1.650271350097647,67.20001220703097,29.681747638517017,0.6782442402692963,6,-0.48999977111815696,-0.4650001525878835,-0.27250003814696555,-1.2050018310546804,-1.19000244140625,0,-0.005793273842303215,-2.589753120231621,45.31999969482422,-1.3620674346486368,45.16999816894531,-1.3396215550933517,44.060001373291016,-0.005793273842303215
7343,2001-06-26,44.83000183105469,44.97999954223633,44.27000045776367,44.400001525878906,2781700.0,-0.001114064970378581,-1.0579610791685095,-1.1621663419009396,52.36143313698459,43.350998965331144,-0.7054110316925062,-0.26032633899307456,-0.5330662663121899,-0.08619654429315915,7.689926244028883,0.7099990844726562,-0.4656761954149147,0.3290019989013686,-1.022284126536121,1.6802881243388583,-0.3466410638173727,1.00464506162011,-1.501461271240231,58.17316509555061,16.651129442540743,0.6756430627187443,6,-0.4400005340576172,-0.41500091552734375,-0.16500186920166016,-1.1550025939941406,-0.3800010681152344,1,0.02163723770660031,2.0352880986253665,44.88000106811523,-2.589753120231621,45.31999969482422,-1.3620674346486368,45.16999816894531,0.02163723770660031
7344,2001-06-27,45.36999893188477,45.68000030517578,44.36000061035156,44.52999877929688,3877300.0,0.01204544007972852,-1.2372942724412896,1.953487340536896,60.351548530148115,45.72319126870636,-1.20781736235989,-0.861837306803821,-0.9952501030117915,-0.6264834140264384,8.136336274856015,1.3199996948242188,-0.3858419196219032,0.8799991607666087,-0.4371105238615627,2.19710884539478,0.22144431845252655,1.5385540030806908,-1.9465999639453173,79.99990752257648,34.09079003391566,0.6585548423140843,6,-0.9799976348877024,-0.954998016357429,-0.7299985885620188,-1.779998779296882,-0.9300003051757955,2,0.007934772290650427,-1.0579610791685095,44.83000183105469,2.0352880986253665,44.88000106811523,-2.589753120231621,45.31999969482422,0.007934772290650427
7345,2001-06-28,45.59000015258789,45.81999969482422,45.08000183105469,45.16999816894531,3723700.0,0.004849046195337436,-1.4666815017325239,0.5000022706527218,60.58253045648243,48.39142539947287,-1.2785193050266344,-1.071399852180626,-1.1265073513206119,-0.845178698774447,8.76155412791537,0.7399978637695312,-0.3815402069393272,1.0585002899169922,-0.34396757978915105,2.4609681596231354,0.35726635506392057,1.7597342247700638,-2.075537112848437,85.80248803196812,36.28727622668457,0.7012339348530733,6,-1.1200008392333984,-1.1399993896484375,-1.0424995422363281,-2.0149993896484375,-1.5900001525878906,3,0.0017547272667179925,-1.2372942724412896,45.36999893188477,-1.0579610791685095,44.83000183105469,2.0352880986253665,44.88000106811523,0.0017547272667179925
7346,2001-06-29,44.20000076293945,45.22999954223633,43.54999923706055,45.20000076293945,7860000.0,-0.030489128865895276,2.169819197328266,-2.380941135866159,51.48515163112995,50.06106896422848,0.2892606921511742,0.28517787254254756,0.32469626210722424,0.5334266794699403,9.260515367136083,2.0400009155273438,-0.3751243125207111,-0.30099906921386577,-1.704496589199259,1.1024984507715274,-1.0027478292065624,0.4007496907788308,1.6199989318847656,28.634422678454698,-25.269187657887628,0.7017487599926978,6,0.3099994659423828,0.25,0.3399991989135742,-0.7700004577636719,0.29000091552734375,4,0.04298637281415485,-1.4666815017325239,45.59000015258789,-1.2372942724412896,45.36999893188477,-1.0579610791685095,44.83000183105469,0.04298637281415485
7347,2001-07-02,45.18999862670898,45.4000015258789,44.29999923706055,44.349998474121094,4426900.0,0.02239814132762663,-1.340433820993025,-0.8400001525878835,57.080278556650995,52.767702797635835,-0.46248873973623716,-0.7204952605834833,-0.5523236397081277,-0.4899473015665663,9.85024310788154,1.200000762939446,-0.25211293903256404,0.6754987716674705,-0.7499902370353482,2.100987780370289,-0.03724573268394238,1.3882432760188834,0.6300010681152415,72.2466545783917,16.315730238904706,0.7127445043514096,7,-0.5049991607665945,-0.7399978637695241,-0.702498435974114,-1.759998321533196,-0.55999755859375,0,0.031865511953238945,2.169819197328266,44.20000076293945,-1.4666815017325239,45.59000015258789,-1.2372942724412896,45.36999893188477,0.031865511953238945
7348,2001-07-03,45.61999893188477,45.6500015258789,44.54999923706055,44.70000076293945,2566600.0,0.009515386551077532,1.2448949404831595,1.0952357164590711,59.05292390312793,54.55763013706171,-0.6627595475198262,-1.2110094384116152,-0.8945803501578098,-0.9489266821610443,9.828320442377198,1.1000022888183523,-0.04231519379356996,1.104499053955088,-0.3242207113660527,2.533218819276229,0.39013917129451414,1.818858936615662,0.15460075378417315,91.18939547983703,34.780493074037395,0.7143598826605714,7,-0.9349994659423899,-1.1699981689453196,-1.1949987411499094,-2.1899986267089915,-0.28999710083008523,1,-0.04230601381770038,-1.340433820993025,45.18999862670898,2.169819197328266,44.20000076293945,-1.4666815017325239,45.59000015258789,-0.04230601381770038
7349,2001-07-05,44.97000122070313,45.5,44.88000106811523,45.5,3939700.0,-0.014248086944327887,1.339623999539383,-0.5760867762426694,58.16188983102286,55.1322834326836,0.14516180453335892,-0.5606137327168241,-0.19095239659777263,-0.32160334255258505,10.262190463646876,0.7399978637695455,0.1638770523773303,0.4360012054443416,-1.0068378929521344,1.8788403038408177,-0.2854183437538964,1.1574207546425797,0.7601064559936432,62.55514084968614,2.881254499341452,0.721419549198237,7,-0.2850017547607493,-0.520000457763679,-0.5050020217895579,-1.5400009155273509,0.6899986267089773,3,-0.011563274263917123,1.2448949404831595,45.61999893188477,-1.340433820993025,45.18999862670898,2.169819197328266,44.20000076293945,-0.011563274263917123
7350,2001-07-06,44.88999938964844,45.13999938964844,44.75,45.13999938964844,3652500.0,-0.0017790044225719504,2.1199951171875,0.4716991996314913,61.89782729153496,56.08755935925632,0.20257150814322245,-0.45843625052813763,-0.08680304039269515,-0.2769466460561745,10.625387037115573,0.3899993896484375,0.379223377286273,0.3269994735717745,-1.1201914483511004,1.7741903954946494,-0.3965959873896665,1.0505949345332155,0.7965061182556141,63.80946152882022,-1.6181698527508388,0.7235954609614381,7,-0.2049999237060547,-0.4399986267089844,-0.19999980926513672,-1.4599990844726562,0.15999984741210938,4,-0.010024521476006742,1.339623999539383,44.97000122070313,1.2448949404831595,45.61999893188477,-1.340433820993025,45.18999862670898,-0.010024521476006742
7351,2001-07-09,45.22999954223633,45.25,44.79999923706055,45.040000915527344,4053800.0,0.007574073450896446,2.9130579005854744,-0.7599945068359375,63.187594526845196,58.24013087376967,-0.16934630958394337,-0.7809840114227669,-0.4249645002346796,-0.6538671216150433,10.960471033428677,0.4500007629394531,0.5183423624079992,0.6304996490478487,-0.8465166874362424,2.10751598553194,-0.1080085191942004,1.3690078172898978,0.4137758402508567,68.88879469899301,-2.0241090408287477,0.7385081682420466,7,-0.5450000762939453,-0.779998779296875,-0.3274993896484375,-1.7999992370605469,0.31999969482421875,0,-0.027194330194227345,2.1199951171875,44.88999938964844,1.339623999539383,44.97000122070313,1.2448949404831595,45.61999893188477,-0.027194330194227345
7352,2001-07-10,45.22999954223633,45.43000030517578,45.11999893188477,45.4000015258789,3479500.0,0.0,1.6956694807025072,-0.8947537494729283,61.275977743429095,59.23063583004129,-0.12793129491403477,-0.7227413252032946,-0.39729746236588426,-0.6839770378897896,10.954241593982388,0.3100013732910085,0.5149710884089913,0.5699996948242188,-0.9061972182434488,2.0461966078918863,-0.16809876170961502,1.3080981513580525,0.3719003173423232,61.81808093383635,-11.486632373142037,0.7380984565338352,7,-0.5450000762939453,-0.779998779296875,-0.2799997329711914,-1.7999992370605469,0.3300018310546946,1,-0.01636077539816272,2.9130579005854744,45.22999954223633,2.1199951171875,44.88999938964844,1.339623999539383,44.97000122070313,-0.01636077539816272
7353,2001-07-11,45.09000015258789,45.4000015258789,45.02000045776367,45.25,2939900.0,-0.003095277273166941,-1.533346896735835,0.9411645910468249,57.88667821787382,58.95676135089969,0.05903558243047513,-0.5420111022677716,-0.22133850194592242,-0.5776023717165231,10.36518550493009,0.38000106811522727,0.49313101498184153,0.38650035858154297,-1.0863739429181507,1.8593746600812366,-0.3499367921683074,1.1229375093313934,0.47086169454039606,45.33335367838542,-25.460356212905268,0.7364371507498477,7,-0.4050006866455078,-0.6399993896484375,-0.1400003433227539,-1.6599998474121094,0.8600006103515625,2,-0.01020179824608547,1.6956694807025072,45.22999954223633,2.9130579005854744,45.22999954223633,2.1199951171875,44.88999938964844,-0.01020179824608547
7354,2001-07-12,45.54999923706055,45.599998474121094,44.93000030517578,45.11999893188477,3910500.0,0.010201798246085358,1.528300800368515,-2.687504470352577,53.23130520531593,58.13995854521452,-0.4165500017502808,-0.9540516923627891,-0.6663712362868921,-1.0763972516533045,9.795327036134655,0.6699981689453125,0.5865463314465487,0.7849994659423842,-0.722755777381451,2.2927547092662195,0.03112184428046305,1.5388770876043054,-2.0,94.11772625683281,24.606712784941735,0.7538776216619184,7,-0.9499988555908203,-1.0999984741210938,-0.5999994277954102,-1.7949981689453125,0.13000106811523438,3,-0.004829800432287645,-1.533346896735835,45.09000015258789,1.6956694807025072,45.22999954223633,2.9130579005854744,45.22999954223633,-0.004829800432287645
7355,2001-07-13,45.43999862670898,45.9000015258789,45.25,45.54999923706055,3214100.0,-0.0024149420898798013,-1.6530790190735405,-0.25581519135574543,51.0273894307928,58.089096078510394,-0.3688536445417512,-0.7518598206980798,-0.5314130206952399,-1.0250671878919704,9.19143980088112,0.6500015258788991,0.6277330225264279,0.5919988632202049,-0.8695010459862544,2.0534987724266642,-0.13875109138302122,1.322748817823431,-1.848999404907218,58.18164163421263,-8.950150843360923,0.7307499546032293,7,-0.3399982452392507,-0.9499969482421804,-0.37749862670897727,-1.684997558593743,1.0699996948242259,4,0.004841576306162443,1.528300800368515,45.54999923706055,-1.533346896735835,45.09000015258789,1.6956694807025072,45.22999954223633,0.004841576306162443
7356,2001-07-16,45.9900016784668,46.6500015258789,45.5,45.540000915527344,4758500.0,0.012103940765405996,-3.3396071600797215,-4.09089332778445,59.3277410056445,58.33881412839856,-0.7132485830779203,-1.145586024400167,-1.0472961673044097,-1.611179244399267,8.290666347113698,1.2100028991699219,0.5922352741683667,1.0055017471313477,-0.3365852611561806,2.347588755418876,0.33445824298758,1.6765452512751153,-2.306642364501954,61.62794308120889,-5.2682181871769345,0.6710435041437646,7,-0.3900012969970703,-1.125,-1.0025014877319336,-2.2350006103515625,0.05999755859375,0,-0.02043927825830838,-1.6530790190735405,45.43999862670898,1.528300800368515,45.54999923706055,-1.533346896735835,45.09000015258789,-0.02043927825830838
7357,2001-07-17,46.1500015258789,46.29999923706055,45.63999938964844,45.9000015258789,4458300.0,0.0034790137328266635,1.4000194204385625,0.5555546136565931,60.89109097867788,58.543054914570774,-0.8076883092478653,-1.1445295239919133,-1.18479805984218,-1.7955472747139467,7.3412139766109705,0.6599998474121094,0.5405359777511052,1.0260015487670842,-0.17801619652895084,2.230019294063119,0.4239926761190631,1.6280104214151052,-2.288643679199211,70.93025318926196,2.80962772493875,0.6020088726480182,7,-0.450000762939446,-1.2849998474121023,-1.1625013351440359,-2.3950004577636648,0.7799987792968821,1,-0.013001132588953412,-3.3396071600797215,45.9900016784668,-1.6530790190735405,45.43999862670898,1.528300800368515,45.54999923706055,-0.013001132588953412
7358,2001-07-18,46.9900016784668,46.9900016784668,46.209999084472656,46.349998474121094,5264700.0,0.01820151949760751,1.4374959022011886,2.5600128173828125,62.735869427003635,59.051274869679744,-1.60131170128993,-1.8194868230288819,-2.0004573286751963,-2.652564054855418,7.111342658928218,0.8400001525878977,0.6767391107921625,1.7020015716552734,0.4180502734776326,2.9859528698329143,1.060025922566453,2.343977220744094,-2.9613252110351596,100.0,32.00304685326135,0.6419756490888217,7,-1.1200008392333984,-1.9549999237060547,-1.9600019454956055,-3.2350006103515625,0.2599983215332031,2,-0.030432012217421867,1.4000194204385625,46.1500015258789,-3.3396071600797215,45.9900016784668,-1.6530790190735405,45.43999862670898,-0.030432012217421867
7359,2001-07-19,46.47000122070313,47.6500015258789,46.099998474121094,46.9900016784668,6926800.0,-0.011066193640975275,-1.4603106844321616,-0.8124966472555067,56.60661477685456,58.4633623680486,-0.9456000656568762,-1.1696461682134398,-1.4632685760510427,-2.1511800066851166,7.538938197720546,1.5500030517578054,0.6882065406439324,1.0615011215210046,-0.1891208481130846,2.312123091155094,0.43619013670396356,1.6868121063380457,-2.204418736388682,50.833351876989255,-14.295349572893585,0.6253109848170431,7,-0.24500083923340554,-1.1049995422363352,-1.7000007629394602,-2.7150001525878977,0.6299972534179616,3,-0.011190024620270744,1.4374959022011886,46.9900016784668,1.4000194204385625,46.1500015258789,-3.3396071600797215,45.9900016784668,-0.011190024620270744
7360,2001-07-20,46.2400016784668,46.36000061035156,45.52999877929688,46.349998474121094,5694200.0,-0.004949419758867313,11.76915402447244,0.21153211312034914,68.54546286843029,59.05868107266916,-0.5631895481388796,-0.9015999924707074,-1.2361298003332237,-1.9378105763267541,7.870227368288813,0.94000244140625,0.643383959672839,0.7780014038085952,-0.520299433685615,2.0763022413028054,0.12885098506149006,1.4271518225557003,-1.6359772899958998,34.41865829208152,-33.86702997985401,0.6491504187471056,7,0.049999237060546875,-0.875,-1.4875011444091797,-2.4850006103515625,0.6399993896484304,4,-0.012110755903190218,-1.4603106844321616,46.47000122070313,1.4374959022011886,46.9900016784668,1.4000194204385625,46.1500015258789,-0.012110755903190218
7361,2001-07-23,45.04999923706055,46.18000030517578,44.900001525878906,46.02999877929688,3956800.0,-0.02573534598205718,-1.0000059604879254,8.909346280561882,48.77193616477344,57.669343119485205,0.6689410031081877,0.2815739968696107,-0.09285631705287756,-0.7718462354059596,7.625874496830501,1.3400001525878906,0.626029956260453,-0.3985010147094741,-1.7085805410203534,0.9115785116014052,-1.0535407778649173,0.25653874844596913,2.6000022888183523,5.454462224786946,-59.75539457596529,0.6550397631554412,7,1.2250022888183594,0.31500244140625,-0.2974987030029297,-1.2949981689453125,1.5600013732910156,0,0.03240841529851979,11.76915402447244,46.2400016784668,-1.4603106844321616,46.47000122070313,1.4374959022011886,46.9900016784668,0.03240841529851979
7362,2001-07-24,44.61999893188477,44.93999862670898,44.38999938964844,44.54999923706055,3986900.0,-0.009544956991298537,-1.8205133221174172,-0.07142829338928898,41.228077220118585,55.818387453067956,1.12122150742794,0.7284445930717212,0.29412641370510784,-0.3643173635926402,8.133510913989154,0.6599998474121094,0.5785142330569712,-0.8155012130737234,-2.1541814582699246,0.5231790321224778,-1.484841335671824,-0.14616109047562276,2.9750025939941267,7.055196058929076,-52.60186583158882,0.6693401225981005,7,1.4000015258788991,0.7650012969970632,-0.007497787475593043,-0.8649978637695384,2.370002746582024,1,0.03204841639191347,-1.0000059604879254,45.04999923706055,11.76915402447244,46.2400016784668,-1.4603106844321616,46.47000122070313,0.03204841639191347
7363,2001-07-25,45.79999923706055,45.959999084472656,44.599998474121094,44.599998474121094,3564100.0,0.02644554758903328,-1.2666662428116844,17.142942779289815,56.66129262368201,56.19949716621974,0.05869872324888803,-0.3954340423794349,-0.9154220382420846,-1.5448270832863429,9.00532658415954,1.3600006103515625,0.5199196212703967,0.31599922180176065,-1.0004149208634985,1.6324133644670198,-0.34220784953087247,0.9742062931343938,1.6668022033691372,43.25150071964343,-15.376420215381714,0.6582070713326299,7,0.220001220703125,-0.3749980926513672,-1.2724981307983398,-2.0449981689453125,1.4799995422363352,2,0.024672512815259173,-1.8205133221174172,44.61999893188477,-1.0000059604879254,45.04999923706055,11.76915402447244,46.2400016784668,0.024672512815259173
7364,2001-07-26,45.72999954223633,45.91999816894531,45.099998474121094,45.54999923706055,4197200.0,-0.0015283776417091,1.92858310626703,0.15000015894561836,56.75240733574276,56.835610266769734,0.17535729396497857,-0.3131357857152324,-0.8393194530810462,-1.4880437312928052,9.16418651880381,0.8199996948242188,0.48271871762435836,0.2279994964599581,-1.0916921680533775,1.5476911609732937,-0.43184633579670617,0.8878453287166224,1.613729816162106,68.02027016560037,9.632715870705532,0.6598458322566672,7,0.29000091552734375,-0.12999916076660156,-1.3749980926513672,-1.9749984741210938,1.2700004577636719,3,0.033238584582967245,-1.2666662428116844,45.79999923706055,-1.8205133221174172,44.61999893188477,-1.0000059604879254,45.04999923706055,0.033238584582967245
7365,2001-07-27,45.66999816894531,46.18000030517578,45.38999938964844,46.18000030517578,1897700.0,-0.0013120790267141524,2.0980298293117117,-2.8333403975755522,53.70368824323101,56.21071551539046,0.30331155158476975,-0.2601730780206992,-0.7821683876503585,-1.44477557805331,9.265306152485355,0.7900009155273438,0.4882561442089042,0.16399822235107564,-1.1573004443155952,1.4852968890177465,-0.4966511109822562,0.8246475556844075,1.555581990703125,71.50827511838342,13.852181464880275,0.6606493333333336,7,0.3500022888183594,-0.06999778747558594,-1.419997215270996,-1.9149971008300781,1.6300010681152344,4,0.03131159103369874,1.92858310626703,45.72999954223633,-1.2666662428116844,45.79999923706055,-1.8205133221174172,44.61999893188477,0.03131159103369874
7366,2001-07-30,46.099998474121094,46.20000076293945,45.63000106811523,45.9000015258789,3606000.0,0.009415378200478441,1.8499876022812158,-0.3921492363157798,56.82886998243564,55.759357626919105,-0.12230669563418672,-0.5697429653742603,-1.1994426767309392,-1.8925316380514516,9.526809990102644,0.5699996948242259,0.5142001119648469,0.49899864196777344,-0.693909711058069,1.6919069949936159,-0.09745553454514777,1.0954528184806946,1.0121584547273415,94.47501585943378,35.80268624905037,0.5964541765129207,7,-0.07999801635742188,-0.4999980926513672,-1.7674980163574219,-2.3449974060058594,1.7000007629394531,0,0.016919796525199482,2.0980298293117117,45.66999816894531,1.92858310626703,45.72999954223633,-1.2666662428116844,45.79999923706055,0.016919796525199482
7367,2001-07-31,46.63000106811523,46.93000030517578,46.11999893188477,46.29999923706055,3910400.0,0.011496802853294241,-1.3478217602830884,1.6500343327991733,61.39052286106392,55.60987467514802,-0.6448766722398034,-1.0396354224758042,-1.7119100667572624,-2.451439415499884,10.212744620902761,0.8300018310546875,0.5830669740149617,0.957001113891593,-0.3033777188898199,2.217379946673006,0.32681169750088657,1.5871905302822995,0.3732695591652089,87.12450638183586,25.659256192822866,0.6301894163907048,7,-0.6100006103515554,-1.0300006866455007,-2.2274999618530202,-2.874999999999993,0.4699974060058665,1,-0.000428918235160447,1.8499876022812158,46.099998474121094,2.0980298293117117,45.66999816894531,1.92858310626703,45.72999954223633,-0.000428918235160447
7368,2001-08-01,43.68999862670898,46.63999938964844,43.599998474121094,46.63999938964844,29777400.0,-0.06304958983620035,1.0610170368215175,-8.93934665002102,39.935075926404465,53.757481469542455,1.9867173674619991,1.8428463046450148,1.2134379027613704,0.4502519949105803,10.631048734265015,3.0400009155273438,0.47768242409044603,-1.8865013122558665,-3.4281255690053882,-0.34487705550634473,-2.657313440630631,-1.115689183881102,3.240001678466804,2.7027057987946637,-52.3754248764128,0.7708121283747615,8,1.5750007629394602,1.9100017547607493,0.7125024795532298,0.0650024414062571,3.710002899169922,2,0.07553223061308212,-1.3478217602830884,46.63000106811523,1.8499876022812158,46.099998474121094,2.0980298293117117,45.66999816894531,0.07553223061308212
7369,2001-08-02,44.45000076293945,44.95000076293945,44.22000122070313,44.400001525878906,17742100.0,0.01739533440419616,-2.5609747020349047,-0.01694888953544754,44.99496260136515,51.14075921764633,1.016992613406778,1.0981945925807253,0.4779364920418985,-0.33045862516295443,11.071958521694627,1.2600021362304759,0.35555032547365784,-1.100499153137207,-2.701585303044723,0.5005869967703092,-1.9010422280909651,-0.29995607818344894,2.479999542236328,25.525580223153938,-27.95540860959307,0.8005430749537582,8,0.8149986267089844,1.1499996185302734,-0.047499656677246094,-0.6000003814697266,2.450000762939446,3,0.06366699590063818,1.0610170368215175,43.68999862670898,-1.3478217602830884,46.63000106811523,1.8499876022812158,46.099998474121094,0.06366699590063818
7370,2001-08-03,44.43999862670898,44.790000915527344,43.90999984741211,44.70000076293945,6323400.0,-0.00022501993383128305,2.9999826605631847,-5.200122072175316,41.711225801187204,50.35623584391452,0.8323426397037679,1.1307282591174257,0.48800506596774795,-0.33025635504016293,11.48472499023554,0.8800010681152344,0.13606314689412358,-1.0880012512207102,-2.7400075094103897,0.5640050069689693,-1.9140043803155535,-0.26199812212586693,2.2902015686035213,25.225215936948487,-26.100591477567697,0.8260031290948409,8,0.8250007629394602,1.1600017547607493,-0.03749752044677024,-0.5899982452392507,3.460002899169922,4,0.057605793258338034,-2.5609747020349047,44.45000076293945,1.0610170368215175,43.68999862670898,-1.3478217602830884,46.63000106811523,0.057605793258338034
7371,2001-08-06,44.0,44.650001525878906,43.77999877929688,44.650001525878906,4924200.0,-0.00990095950283254,1.6769252438465925,2.499985328207919,38.836974390461314,50.09055775173037,1.2379156530631334,1.5535025485500782,0.9158662956940589,0.10654525942138093,12.094742600429875,0.8700027465820241,-0.02828114630945322,-1.4664999008178725,-3.25144729496526,0.31844749332951494,-2.35897359789157,-0.5740262037441752,2.5423880920410156,12.012051229179555,-35.31235416926015,0.8924736970736953,8,1.2649993896484375,1.6000003814697266,0.46000003814697266,-0.14999961853027344,5.5,0,0.07499998266046703,2.9999826605631847,44.43999862670898,-2.5609747020349047,44.45000076293945,1.0610170368215175,43.68999862670898,0.07499998266046703
7372,2001-08-07,44.4900016784668,44.54999923706055,43.93999862670898,44.0,5595800.0,0.011136401783336192,1.000012507269874,-0.7538469664424804,36.5301927899042,47.85376888131063,0.8130338343187304,1.0595428812315077,0.4243288981832407,-0.3800044096429289,12.963565778091436,0.6100006103515696,-0.25272890493463507,-0.9394983291625962,-2.775048624743029,0.8960519664178364,-1.8572734769528125,-0.02172318137237994,1.8758430364990204,29.2764123786889,-10.914586729384443,0.9177751477902167,8,0.7749977111816406,1.1349983215332031,-0.010001182556152344,-0.6400012969970703,5.099998474121094,1,0.07439868360795754,1.6769252438465925,44.0,2.9999826605631847,44.43999862670898,-2.5609747020349047,44.45000076293945,0.07439868360795754
7373,2001-08-08,44.63000106811523,45.11000061035156,44.29999923706055,44.29999923706055,6265000.0,0.0031467607185142743,-3.9090719933416564,0.6734708176658659,39.662935555284,45.95493868348188,0.547156169404289,0.9310499562101953,0.2808428634107756,-0.4990968664067523,13.548883924814792,0.8100013732910156,-0.25896720116401895,-0.7764989852905373,-2.6412564359188693,1.0882584653377947,-1.7088777106047033,0.1558797400236287,1.5698928723999046,63.909858540893914,24.02963431019571,0.9323787253141669,8,0.6349983215332102,0.9949989318847727,-0.0625009536743093,-0.7800006866455007,4.129997253417976,2,0.05534387960771281,1.000012507269874,44.4900016784668,1.6769252438465925,44.0,2.9999826605631847,44.43999862670898,0.05534387960771281
7374,2001-08-09,45.33000183105469,45.5,44.79999923706055,45.0,7743500.0,0.015684533860330863,1.0895602268327678,1.0000000000000215,45.14408500940237,45.003871657500916,-0.24088257837788518,0.22527230163460388,-0.43618183278321965,-1.1689581368306676,14.269123894920577,0.8699989318847727,-0.15913525877812873,-0.06549835205078125,-1.9292868921419313,1.7982901880403688,-0.9973926220963563,0.8663959179947938,0.7138983814768025,90.11639254094139,47.49865101406585,0.931894270045575,8,-0.06500244140625,0.2949981689453125,-0.7625017166137695,-1.480001449584961,1.6699981689453125,3,0.045665113858567974,-3.9090719933416564,44.63000106811523,1.000012507269874,44.4900016784668,1.6769252438465925,44.0,0.045665113858567974
7375,2001-08-10,45.65999984741211,45.88999938964844,45.25,45.5,6953900.0,0.007279903000827703,1.0645177168382258,0.48484533222360937,53.58401827466506,44.64333257885974,-0.6397215623280204,-0.09212182866047414,-0.7529626396971167,-1.4496665566520335,14.775145811007128,0.6399993896484375,-0.2522260698132186,0.2534996032714858,-1.6139879639054158,2.1209871704483874,-0.6802441803169614,1.187243386859933,0.23726626081475644,89.09955091444229,40.05497842703251,0.9337437835884501,8,-0.3950004577636719,-0.034999847412109375,-1.0924997329711914,-1.4549999237060547,1.7400016784667898,4,0.027157286084333432,1.0895602268327678,45.33000183105469,-3.9090719933416564,44.63000106811523,1.000012507269874,44.4900016784668,0.027157286084333432
7376,2001-08-13,45.04999923706055,45.90999984741211,44.97999954223633,45.65999984741211,6070000.0,-0.013359627954228626,-1.4800008138020833,-3.8125074505877024,52.47410705898152,43.6526197119617,-0.21716370467513713,0.4678313240204943,-0.13817256450015236,-0.7996502540923842,14.354279315536855,0.9300003051757812,-0.36316712077281466,-0.30950088500976847,-2.1624138365883994,1.5434120665688624,-1.235957360799084,0.616955590779547,-1.4500007629394531,56.34517373321163,1.9070545859102026,0.9264564757893144,8,0.06999969482421875,0.5750007629394531,-0.4824991226196289,-0.44499969482421875,2.950000762939453,0,0.06326309294304688,1.0645177168382258,45.65999984741211,1.0895602268327678,45.33000183105469,-3.9090719933416564,44.63000106811523,0.06326309294304688
7377,2001-08-14,45.54999923706055,45.77000045776367,45.34000015258789,45.47999954223633,5576700.0,0.011098779322257446,-1.4571553133514987,-0.1147534832528704,48.43945258922857,44.59755045227549,-0.9906502612922168,-0.08371628070081272,-0.631020375599789,-1.2657414592483036,13.910668671686114,0.720001220703125,-0.44030208782213975,0.22049922943115519,-1.5976263371413282,2.0386247960036386,-0.6885635538550829,1.1295620127173933,-1.9038007354736308,77.63972211954925,20.886590201944237,0.909062783286241,8,-0.7049999237060547,0.07500076293945312,-0.9824991226196289,-0.7049980163574219,2.6199989318847656,1,0.08671791062788081,-1.4800008138020833,45.04999923706055,1.0645177168382258,45.65999984741211,1.0895602268327678,45.33000183105469,0.08671791062788081
7378,2001-08-15,45.56000137329102,45.75,44.5,45.599998474121094,7533300.0,0.0002195858704281406,6.35293787656094,-0.5713896457764652,48.930830767813454,45.03486913743642,-0.7906412718467948,-0.21749450309435048,-0.6555284307770606,-1.2613913258210019,12.887857655128549,1.25,-0.5852554974335646,0.30200138092041584,-1.3456526305531895,1.9496553923940212,-0.5218256248163868,1.1258283866572185,-1.8685268447876027,75.17741049664167,19.029533595433655,0.8238270057368041,8,-0.7150020599365305,0.06499862670897727,-0.9925012588501048,-0.7150001525878977,3.3299980163574148,2,0.08845475543948078,-1.4571553133514987,45.54999923706055,-1.4800008138020833,45.04999923706055,1.0645177168382258,45.65999984741211,0.08845475543948078
7379,2001-08-16,45.95000076293945,46.040000915527344,45.4000015258789,45.54999923706055,5367800.0,0.00856012681942242,1.206887479940042,-10.000762994756188,51.69083483256587,46.14371458536738,-1.0566025843242386,-0.6834914378017487,-1.0235630719165556,-1.6338265660562428,11.124740667248147,0.6399993896484446,-0.8177866872991899,0.7180007934570298,-0.8642378496272514,2.300239436541311,-0.07311852808511077,1.5091201149991704,-2.214155728057861,94.15583772188396,38.30061544323512,0.7911193215421397,8,-1.0400009155273438,-0.3250007629394531,-1.3825006484985352,-1.1049995422363281,2.549999237060547,3,0.061153373491565466,6.35293787656094,45.56000137329102,-1.4571553133514987,45.54999923706055,-1.4800008138020833,45.04999923706055,0.061153373491565466
7380,2001-08-17,45.68000030517578,45.95000076293945,45.41999816894531,45.9000015258789,3862500.0,-0.005875961986521627,2.312519371528026,-0.5500009536706607,47.41380768312873,47.09669606233041,-0.6618062641570361,-0.4823250412633655,-0.7249335253646763,-1.3514858261493714,10.100236062035883,0.5300025939941406,-0.6271325068795406,0.4760004043579116,-1.0499493510396576,2.0019501597554807,-0.28697447334087656,1.2389752820566997,-1.8519890350683568,76.62335088753586,24.593562527343998,0.7629748776987856,8,-0.6900005340576172,-0.05500030517578125,-1.1549997329711914,-0.8349990844726562,3.259998321533196,4,0.028896665630596674,1.206887479940042,45.95000076293945,6.35293787656094,45.56000137329102,-1.4571553133514987,45.54999923706055,0.028896665630596674
7381,2001-08-20,46.5099983215332,46.599998474121094,45.70000076293945,45.75,4627600.0,0.018169833861918283,-1.0930257315596403,-3.4545186572341247,49.28739510722377,48.51416298647704,-1.2273916715211968,-1.2620408522401334,-1.522192694411899,-2.1488634332524583,9.859842536958094,0.9199981689453125,-0.5126550412452815,1.2329984664917006,-0.3980049973227864,2.8640019303061877,0.4174967345844607,2.0485001983989406,-2.5935074656089796,95.71427533414956,46.13579101729329,0.8155017319072423,8,-1.0599994659423828,-0.8849983215332031,-1.7149972915649414,-1.6649971008300781,2.8400001525878906,0,0.019135739334861235,2.312519371528026,45.68000030517578,1.206887479940042,45.95000076293945,6.35293787656094,45.56000137329102,0.019135739334861235
7382,2001-08-21,46.04999923706055,46.540000915527344,45.72999954223633,46.2599983215332,3763300.0,-0.009890326834513852,1.1038879971464242,-0.2763151950770219,69.86531683809253,51.86998312901132,-0.5842789739914309,-0.7266736750498026,-1.0186508006998167,-1.6613020289696152,10.207849326948997,0.8100013732910156,-0.36152608357164695,0.7014993667602525,-0.9336057293671587,2.3366044628876637,-0.11605318130344955,1.5190519148239545,-1.9724979240445109,73.80954110975073,17.5455664267011,0.8175525480637044,8,-0.5,-0.4249992370605469,-0.8174982070922852,-1.18499755859375,3.0300025939941406,1,0.042345294142157375,-1.0930257315596403,46.5099983215332,2.312519371528026,45.68000030517578,1.206887479940042,45.95000076293945,0.042345294142157375
7383,2001-08-22,46.93000030517578,47.0,45.959999084472656,46.02000045776367,5070700.0,0.019109686920624647,-1.0194141676758923,-4.333351498637602,70.46203779067389,54.683088993597046,-1.2334226714081495,-1.5996944426791302,-1.8504332206935317,-2.51952081216686,9.772734515265208,1.0400009155273438,-0.10102739471484767,1.5250003814697237,-0.24806701919609253,3.29806778213554,0.638466681136812,2.4115340818026354,-2.7011491624934436,95.62501490117542,34.00749361560296,0.8865337003329087,8,-1.1800003051757812,-1.3050003051757812,-1.6474990844726562,-2.0649986267089844,1.720001220703118,2,0.026422285440146798,1.1038879971464242,46.04999923706055,-1.0930257315596403,46.5099983215332,2.312519371528026,45.68000030517578,0.026422285440146798
7384,2001-08-23,47.25,47.5,46.459999084472656,46.459999084472656,5340300.0,0.006818659551317552,-1.63291065892783,0.8681330197735495,72.05652939143899,56.73559022879415,-1.3996135255255808,-1.897254008040889,-2.120725421833363,-2.817252991908262,9.478470193345157,1.0400009155273438,0.17491321614934208,1.7690000534057617,-0.18390754915122898,3.7219076559627524,0.7925462521272664,2.745453854684257,-2.7994569487322494,87.98077981146609,20.860998593384664,0.9764538012784959,8,-1.25,-1.625,-1.7974987030029297,-2.214998245239258,1.5999984741210938,3,0.03470898179150139,-1.0194141676758923,46.93000030517578,1.1038879971464242,46.04999923706055,-1.0930257315596403,46.5099983215332,0.03470898179150139
7385,2001-08-24,47.099998474121094,47.56999969482422,46.959999084472656,47.27999877929688,5080000.0,-0.0031746354683366285,-1.652181845322011,-0.22784822351203735,75.49340082668479,59.29328953631672,-1.1441910452219162,-1.7229647509612676,-1.9043260653581982,-2.6301420454487,8.959096640264756,0.6100006103515625,0.41742818047136865,1.5474985122680636,-0.534958000453372,3.629955024989499,0.5062702559073458,2.5887267686287814,-2.3445097279801175,74.86623052616333,0.7436490460845278,1.041228256360718,8,-1.0649986267089844,-1.5149993896484375,-1.304997444152832,-1.7349967956542969,1.520000457763679,4,0.029724024866967458,-1.63291065892783,47.25,-1.0194141676758923,46.93000030517578,1.1038879971464242,46.04999923706055,0.029724024866967458
7386,2001-08-27,46.88000106811523,47.0,46.58000183105469,47.0,3198200.0,-0.004670858028302138,6.000031789426837,0.6666596024244611,70.56798962086742,61.75201587316549,-0.7122049350113357,-1.5194376791708848,-1.6023545046747287,-2.3870308079582045,8.22480524871889,0.5199966430664062,0.5610638120930815,1.2885009765624957,-0.8651277222616685,3.44212967538666,0.21168662715041364,2.365315325974578,-1.7867710081322628,62.500077745182004,-16.580793889798564,1.0768143494120817,8,-0.8450012207031179,-1.295001983642571,-1.052499771118157,-1.5149993896484304,2.049999237060554,0,0.043941926443231916,-1.652181845322011,47.099998474121094,-1.63291065892783,47.25,-1.0194141676758923,46.93000030517578,0.043941926443231916
7387,2001-08-28,46.61000061035156,47.09000015258789,46.56999969482422,46.97999954223633,3350900.0,-0.005759395298890135,-1.3111092273131861,3.083351877165472,66.66666666666671,63.722664306371406,-0.3084696814713723,-1.3186186987101678,-1.255051057547746,-2.098445283034323,6.853758699503673,0.5200004577636719,0.588009612444921,1.0195005416870089,-1.1321153869852623,3.17111647035928,-0.05630742264912669,2.0953085060231444,-1.2195581941876483,40.37275027721702,-38.948886721737466,1.0758079643361373,8,-0.125,-1.0250015258789062,-0.7899990081787109,-1.2449989318847656,3.279998779296875,1,0.05878562170971113,6.000031789426837,46.88000106811523,-1.652181845322011,47.099998474121094,-1.63291065892783,47.25,0.05878562170971113
7388,2001-08-29,46.9900016784668,46.9900016784668,46.5099983215332,46.97999954223633,3067400.0,0.0081527797283667,94.98016781083143,-0.027032878661346696,64.76868472335633,65.17575873868145,-0.5188566097587639,-1.5164656491643882,-1.5630228936997739,-2.423931929090678,7.05618998305308,0.48000335693359375,0.6903462726954217,1.234501457214357,-0.806761864943411,3.2757647793721247,0.21386979613547652,2.2551331182932373,-1.3380123888636462,47.74795518592343,-28.960347517636805,1.020631661078883,8,-0.49500274658203125,-1.4050025939941406,-1.287501335144043,-1.625,2.009998321533203,2,0.04447755007307519,-1.3111092273131861,46.61000061035156,6.000031789426837,46.88000106811523,-1.652181845322011,47.099998474121094,0.04447755007307519
7389,2001-08-30,47.27999877929688,47.709999084472656,46.95000076293945,47.06999969482422,4790000.0,0.006171463938529298,-2.3777932250517106,20.99542334096181,64.516124621692,67.07601617629959,-0.6709063230916925,-1.6691540530982323,-1.7874192303613157,-2.6491912733269274,7.521801245591487,0.7599983215332031,0.8175250234477218,1.3829986572265724,-0.6695434556066715,3.4355407700598164,0.3567276008099469,2.409269713643198,-1.3978482410672015,64.16666401757361,-10.52089503847543,1.026271056416623,8,-0.5749988555908274,-1.625000000000007,-1.5574979782104563,-1.9149971008300852,0.5,3,0.028976370176682753,94.98016781083143,46.9900016784668,-1.3111092273131861,46.61000061035156,6.000031789426837,46.88000106811523,0.028976370176682753
7390,2001-08-31,47.0,47.52999877929688,46.790000915527344,47.33000183105469,3955100.0,-0.005922140154950406,1.0274032733429286,-1.5714441416893201,68.57144933170083,69.21868886790817,-0.20559512372842192,-1.2517085244447586,-1.4795047406448845,-2.315804357220742,7.675287714729835,0.7399978637695384,0.9450052937574469,0.9749998092651353,-1.0132545621130902,2.9632541806433608,-0.01912737642398099,1.9691269949542516,-0.8619506652963054,40.83344724435982,-34.679977168653224,0.9941271856891131,8,-0.2800006866455078,-1.345001220703125,-1.1899995803833008,-1.6349983215332031,0.9000015258788991,4,0.03936166966215082,-2.3777932250517106,47.27999877929688,94.98016781083143,46.9900016784668,-1.3111092273131861,46.61000061035156,0.03936166966215082
7391,2001-09-04,47.29999923706055,47.93999862670898,47.02000045776367,47.34000015258789,4335000.0,0.006382962490649957,-2.0666683620919617,0.1212142229620382,67.32674837931867,68.93662570582217,-0.42661062157114316,-1.3616146532020963,-1.7523624258207064,-2.5479939024957616,7.8645594408428385,0.9399986267089773,1.033923422809984,1.1099990844726548,-0.7113934084249465,2.931391577370256,0.19930283802385418,2.0206953309214555,-0.9418769373891962,55.24480747787237,-19.173489475026074,0.9106962464487999,9,-0.35000038146972656,-1.5300006866455078,-1.4899988174438477,-1.93499755859375,0.6199989318847656,1,0.027906970742400672,1.0274032733429286,47.0,-2.3777932250517106,47.27999877929688,94.98016781083143,46.9900016784668,0.027906970742400672
7392,2001-09-05,47.79999923706055,47.88999938964844,46.83000183105469,47.459999084472656,3880000.0,0.010570824694818182,3.07691009793493,-8.499809269502194,70.2166117184336,68.90935614223993,-0.7289215259710318,-1.6874392880936,-2.2046665892359485,-2.9848912423632683,7.969083621924159,1.05999755859375,1.2119082124437028,1.4444992065429716,-0.32734392900631093,3.216342342092254,0.5585776387683339,2.3304207743176093,-1.1887767250631782,90.20983498103367,15.231262038362928,0.88592156777464,9,-0.6000003814697266,-2.030000686645508,-1.9899988174438477,-2.43499755859375,0.3600006103515625,2,0.02364019008684659,-2.0666683620919617,47.29999923706055,1.0274032733429286,47.0,-2.3777932250517106,47.27999877929688,0.02364019008684659
7393,2001-09-06,47.099998474121094,47.58000183105469,46.91999816894531,47.31000137329102,3508000.0,-0.014644367659251478,-1.3157880647557605,-0.6176553085976715,59.82904923963556,67.55074723648399,-0.0025374265546247443,-0.8357541797986627,-1.462508803447875,-2.229848146657872,8.670250651059638,0.8800010681152344,1.3043221804515994,0.6209985733032255,-0.9805907928683197,2.2225879394747707,-0.17979610978254357,1.4217932563889946,-0.2761717837698683,26.956363093559947,-43.71287396639693,0.800794683085772,9,0.125,-1.3299999237060547,-1.2899980545043945,-1.7349967956542969,0.4500007629394531,3,0.05923569014679053,3.07691009793493,47.79999923706055,-2.0666683620919617,47.29999923706055,1.0274032733429286,47.0,0.05923569014679053
7394,2001-09-07,47.4000015258789,47.9900016784668,46.7599983215332,46.9000015258789,5047700.0,0.006369491751101464,-2.1538288486556323,-2.3809195109988113,64.62586755209196,66.34324353930701,-0.31181589943795274,-1.0252940097168448,-1.7334079681272456,-2.473623257443485,9.685429024763197,1.2300033569335938,1.2920618824330248,0.8175016403198185,-0.7383344257926652,2.3733377064323022,0.039583607263580234,1.5954196733760568,0.5399971008300781,52.03263883289133,-17.144696293799647,0.7779180330562402,9,-0.15000152587889914,-1.5150012969970632,-1.9675016403198171,-2.0349998474121023,-0.0800018310546804,4,0.0337552409834323,-1.3157880647557605,47.099998474121094,3.07691009793493,47.79999923706055,-2.0666683620919617,47.29999923706055,0.0337552409834323
7395,2001-09-10,46.9000015258789,47.5,46.54999923706055,47.4000015258789,5179300.0,-0.01054852286717789,1.7142997275203808,-1.0,53.513542864487434,64.44830501082035,0.1752617396875209,-0.4507428537719278,-1.216606447623441,-1.9163788683037382,10.271308573513185,0.9500007629394531,1.1964065425029702,0.2555015563964744,-1.2433326305650922,1.754335743358041,-0.49391553708430536,1.0049186498772542,1.0900001525878977,24.305673292925377,-39.799978956071214,0.749417093480783,9,0.34999847412110086,-1.0150012969970632,-1.4675016403198171,-1.5349998474121023,0.799999237060554,0,0.018763267053038657,-2.1538288486556323,47.4000015258789,-1.3157880647557605,47.099998474121094,3.07691009793493,47.79999923706055,0.018763267053038657
7396,2001-09-17,47.9000015258789,47.9900016784668,46.2599983215332,47.1500015258789,10268100.0,0.02132196092676475,2.720436105892623,-1.5,65.18885256539943,64.28410344401287,-0.7429662620288013,-1.2925499576745736,-2.143027738143118,-2.859284900143237,11.339147330323673,1.7300033569335938,1.0769571723382114,1.1130014419555607,-0.28614262271808855,2.51214550662921,0.4134294096187361,1.8125734742923854,-1.3500022888183523,94.79768913585106,30.600951385488756,0.6995720323368249,9,-0.7750015258788991,-2.015001296997063,-2.467501640319817,-2.5349998474121023,0.0,0,0.0,1.7142997275203808,46.9000015258789,-2.1538288486556323,47.4000015258789,-1.3157880647557605,47.099998474121094,0.0
7397,2001-09-18,49.5,49.79999923706055,48.0,48.0,18511500.0,0.03340288983616557,-1.3999989827473958,2.0,68.86931436253637,64.7397289594773,-2.1120071041778203,-2.7209561649780625,-3.6812538201464235,-4.372985567544589,12.93925724694304,1.8999977111816477,0.9886501454545993,2.5154998779296847,0.7774615591550926,4.253538196704277,1.646480718542385,3.3845190373169842,-3.240001678466797,91.52544747249432,30.01103221854997,0.8690191593872973,9,-1.470001220703125,-2.6300010681152344,-4.067500114440918,-4.134998321533203,-1.25,1,-0.03191922891019572,2.720436105892623,47.9000015258789,1.7142997275203808,46.9000015258789,-2.1538288486556323,47.4000015258789,-0.03191922891019572
7398,2001-09-19,49.59000015258789,49.59000015258789,48.36999893188477,49.4900016784668,17456900.0,0.0018181849007654627,23.40039673456917,0.0666656494140625,67.78116153508563,65.10251083874327,-2.005289861333523,-2.6283136789160153,-3.7210244739812453,-4.391415308856935,14.211555296550419,1.220001220703118,0.9679370470290962,2.4040000915527315,0.44139811812646457,4.3666020649789985,1.4226991048395945,3.3853010782658686,-3.3300018310546875,94.06782400672421,34.41818326451127,0.9813009867131336,9,-1.5600013732910156,-2.5400009155273438,-4.145000457763672,-4.224998474121094,-1.1899986267089915,2,-0.02883646502874948,-1.3999989827473958,49.5,2.720436105892623,47.9000015258789,1.7142997275203808,46.9000015258789,-0.02883646502874948
7399,2001-09-20,48.7599983215332,49.27999877929688,48.04999923706055,49.0099983215332,13587300.0,-0.016737282284750576,2.113919283030856,-2.5000381475547417,61.43250847929631,64.3092951884761,-1.0541248086442394,-1.662223003403227,-2.828447639585626,-3.5079939976629504,15.695563670239737,1.5400009155273438,0.9814475348565779,1.4334983825683594,-0.558646869436302,3.425643634573021,0.43742575656602867,2.42957100857069,-2.3583999633789077,70.62145066218386,12.363860691404412,0.9960726260023307,9,-0.7299995422363281,-1.6099987030029297,-3.3149986267089844,-3.3949966430664062,-0.05999755859375,3,-0.02481540455546527,23.40039673456917,49.59000015258789,-1.3999989827473958,49.5,2.720436105892623,47.9000015258789,-0.02481540455546527
7400,2001-09-21,47.0,48.0,45.7599983215332,47.5,17557400.0,-0.03609512678666271,1.9866689046223958,2.0,50.681812172093196,62.45985783211772,0.7888271107732265,0.21263894736624422,-1.0224563952454062,-1.7189579228449645,16.3298455633265,3.0,0.9495411518914523,-0.3924999237060547,-2.236955287935338,1.4519554405232284,-1.3147276058206998,0.5297277584085904,2.799999237060547,30.69310389759995,-25.911347715583172,0.9222276821146423,9,0.779998779296875,0.14999961853027344,-1.5550003051757812,-1.6349983215332031,1.1500015258788991,4,0.006808504145196181,2.113919283030856,48.7599983215332,23.40039673456917,49.59000015258789,-1.3999989827473958,49.5,0.006808504145196181
7401,2001-09-24,47.4000015258789,47.540000915527344,46.75,47.4000015258789,9317700.0,0.008510670763380856,4.64288828337846,-0.0,54.42329724820645,60.705045113203596,0.4520394643954546,-0.12360429948123652,-1.381829569296393,-2.1005536717496582,16.94942988821756,0.7900009155273438,0.9090600989553224,-0.03699855804443786,-1.8341434262069072,1.7601463101180315,-0.935570992125669,0.8615738760367933,2.3191976928711,40.594129522161886,-17.31733763711349,0.898572434081233,9,0.37999725341797586,-0.2500019073486257,-1.9550018310546804,-2.0349998474121023,1.3499984741211009,0,0.00632909762453826,1.9866689046223958,47.0,2.113919283030856,48.7599983215332,23.40039673456917,49.59000015258789,0.00632909762453826
7402,2001-09-25,48.0,48.099998474121094,47.0099983215332,47.099998474121094,9341900.0,0.01265819524907652,-1.0185153788553103,100.0,55.51911789168508,60.226163852320205,-0.1303087653369559,-0.600827919944102,-1.933389988296227,-2.6656967802510465,17.770628913557946,1.0900001525878906,0.8862562484624519,0.4654998779296875,-1.223117642819112,2.154117398678487,-0.37880888244470867,1.3098086383040837,1.6400152008056637,58.48565554993367,-0.6820391832766575,0.8443087603743993,9,-0.220001220703125,-0.8500003814697266,-2.627500534057617,-2.634998321533203,0.7099990844726562,1,-0.002083301544189564,4.64288828337846,47.4000015258789,1.9866689046223958,47.0,2.113919283030856,48.7599983215332,-0.002083301544189564
7403,2001-09-26,48.16999816894531,48.2400016784668,47.15999984741211,47.95000076293945,7286300.0,0.0035416285196940844,4.999936422493722,0.24444114779807571,54.92801500532279,59.14862468045697,-0.14814485966329016,-0.7095441082760914,-2.0474627315004454,-2.7948667671234944,18.210373762098744,1.0800018310546875,0.8616526090107186,0.573498153686522,-1.1127213099535354,2.2597176173265794,-0.26961157813350667,1.4166078855065507,1.3924166942748997,68.46589585227572,9.520316868873508,0.8431097318200276,9,-0.3899993896484375,-1.019998550415039,-2.9349985122680664,-2.8049964904785156,0.3200035095214844,2,0.0016608227962580102,-1.0185153788553103,48.0,4.64288828337846,47.4000015258789,1.9866689046223958,47.0,0.0016608227962580102
7404,2001-09-27,48.88999938964844,48.97000122070313,47.91999816894531,47.95000076293945,6542100.0,0.014947088396762842,-1.0999980926586572,4.272771410240849,59.978876166966906,59.86699504739913,-0.7091362110699393,-1.3706552416202413,-2.7168484024336834,-3.4828509453749774,18.406668221385715,1.0500030517578196,0.7884855219013076,1.2114994049072294,-0.5610660774537166,2.9840648872681754,0.3252166637267564,2.0977821460877024,0.5963671427380319,97.50773337072741,34.77277015681972,0.8862827411804746,9,-1.1100006103515625,-1.289999008178711,-3.6549997329711914,-3.5249977111816406,0.1100006103515625,3,-0.010022455919140083,4.999936422493722,48.16999816894531,-1.0185153788553103,48.0,4.64288828337846,47.4000015258789,-0.010022455919140083
7405,2001-09-28,48.5,49.2400016784668,48.04999923706055,49.0,7159100.0,-0.00797707904514744,1.4285680921129458,-0.5319156707180975,56.27615371631665,58.87669517527881,-0.07633682468518543,-0.9174306339469354,-2.276175516010312,-3.0573484643593645,18.62002872824523,1.19000244140625,0.830511819124176,0.7514999389648409,-1.035390504036819,2.538390381966501,-0.14194528253598548,1.6449451604656673,0.9118391681694007,70.28107712270908,6.326075761792723,0.8934452215008297,9,-0.720001220703125,-0.8900012969970703,-3.2325000762939453,-3.134998321533203,0.1100006103515625,4,0.004123727070916461,-1.0999980926586572,48.88999938964844,4.999936422493722,48.16999816894531,-1.0185153788553103,48.0,0.004123727070916461
7406,2001-10-01,48.93999862670898,49.08000183105469,48.59000015258789,48.93999862670898,4552200.0,0.009072136633174743,2.4999318819648915,-0.0,55.999996787623324,57.44677100028847,-0.394817018735786,-1.2597757977139779,-2.6770740007154856,-3.4578072992183664,19.328438022514284,0.5800018310546875,0.8336496203041719,1.088498687744135,-0.7248925376071682,2.901889913095438,0.1818030750684798,1.99519430041979,0.39880372452770274,86.54696860320676,24.842586700451406,0.906695612675653,10,-1.2649993896484304,-1.1899986267089773,-3.6324987411498952,-3.5749969482421804,-0.1999969482421804,0,-0.01614215617077963,1.4285680921129458,48.5,-1.0999980926586572,48.88999938964844,4.999936422493722,48.16999816894531,-0.01614215617077963
7407,2001-10-02,49.349998474121094,49.349998474121094,48.75,48.9000015258789,5338000.0,0.008377602348120128,1.6666779695500322,100.0,62.2149849275953,56.828306932789545,-0.9256770489078221,-1.5325515668274718,-3.0475613743056087,-3.8325073334033917,20.057617148724702,0.5999984741210938,0.9791995316005284,1.3614986419677706,-0.4708791407940538,3.193876424729595,0.4453097505868584,2.277687533348683,-3.5900001525878906,100.0,32.49984398662059,0.9161888913809109,10,-1.7950000762939453,-1.5849990844726562,-3.8124990463256836,-3.984996795654297,-0.479999542236321,1,-0.012158024167634562,2.4999318819648915,48.93999862670898,1.4285680921129458,48.5,-1.0999980926586572,48.88999938964844,-0.012158024167634562
7408,2001-10-03,49.08000183105469,49.20000076293945,48.6500015258789,49.0,4782000.0,-0.005471056766252813,2.437498509882504,0.17778305245667889,59.15033576011439,56.57473218621378,-0.8220822576743743,-1.1572836694482902,-2.7674548390258167,-3.5325739556094433,20.861877585598045,0.6999969482421946,0.9647176007134277,0.9870019912719741,-0.8439950122557534,2.8179989947997015,0.07150348950811036,1.9025004930358378,-3.2482035064697286,81.11911989884385,11.180664158568078,0.9154985017638624,10,-1.525003433227539,-1.3000030517578125,-3.492502212524414,-3.7150001525878906,-0.050003051757805395,2,-0.0075387679865145385,1.6666779695500322,49.349998474121094,2.4999318819648915,48.93999862670898,1.4285680921129458,48.5,-0.0075387679865145385
7409,2001-10-04,48.6500015258789,49.2400016784668,48.61000061035156,49.20000076293945,5098800.0,-0.00876121208503522,1.0,-6.874833110814508,59.604837257603215,57.566179417937114,-0.45742946072563484,-0.6528559298117926,-2.315369104946008,-3.075631829023841,20.99863102842304,0.6300010681152344,0.7709115235899091,0.48850154876708274,-1.3167567010533006,2.293759798587466,-0.4141275761431089,1.3911306736772744,-2.747839198303218,46.15404930352335,-28.335691938296605,0.9026291249101932,10,-0.6000022888183523,-0.8700027465820241,-2.962501525878899,-3.2849998474121023,0.549999237060554,3,-0.0032887942938087944,2.437498509882504,49.08000183105469,1.6666779695500322,49.349998474121094,2.4999318819648915,48.93999862670898,-0.0032887942938087944
7410,2001-10-05,48.849998474121094,48.9000015258789,48.06000137329102,48.5,4898500.0,0.004110934058980664,2.733296034450659,-0.6363617447755833,55.715993378669104,57.70981232132186,-0.4105842448202637,-0.7453645472337342,-2.483086581475611,-3.2560323842820935,21.119402761621757,0.8400001525878764,0.5747750164486547,0.5959985733032198,-1.1471909215703064,2.339188068176746,-0.27559617413354687,1.4675933207399865,-2.8788794236145065,61.2402229680775,-10.239490767550414,0.8715947474367637,10,-0.6700000762939453,-1.0699996948242188,-3.0374984741210938,-3.484996795654297,0.17000198364257812,4,0.003070655692207991,1.0,48.6500015258789,2.437498509882504,49.08000183105469,1.6666779695500322,49.349998474121094,0.003070655692207991
7411,2001-10-08,48.61999893188477,49.20000076293945,48.4000015258789,48.599998474121094,3080200.0,-0.00470828146203861,-2.8095713857527276,0.05714441416895763,43.65992644330693,56.392124382613176,0.011925203055369593,-0.4336362407060861,-2.1844514447079675,-3.0224243919122245,20.950940748780887,0.799999237060554,0.4664504351482037,0.29999904632568786,-1.390257161970844,1.9902552546222196,-0.545129057822578,1.1451271504739537,-2.581302292905896,43.41076101902941,-24.478547838131888,0.8451281041482677,10,-0.36499977111817117,-0.8400001525878977,-2.80999946594239,-3.254997253417976,0.8199996948242045,0,-0.0002056421586354995,2.733296034450659,48.849998474121094,1.0,48.6500015258789,2.437498509882504,49.08000183105469,-0.0002056421586354995
7412,2001-10-09,48.93000030517578,49.209999084472656,48.43000030517578,48.63000106811523,4564100.0,0.006376005349677527,-1.2285655119045673,14.999618538999414,45.391057508754905,55.33246243855008,-0.17017851241014625,-0.6900177146480857,-2.406937547238634,-3.322187845164109,21.048742036146713,0.779998779296875,0.5974558075647778,0.5535003662109403,-1.1391116577766738,2.2461123901985545,-0.29280564578287027,1.399806378204751,-2.8250776294940607,73.72870397310301,8.772791062167286,0.8463060119938081,10,-0.2950019836425781,-1.1500015258789062,-3.1200008392333984,-3.5649986267089844,1.3499984741211009,1,-0.003883070213038353,-2.8095713857527276,48.61999893188477,2.733296034450659,48.849998474121094,1.0,48.6500015258789,-0.003883070213038353
7413,2001-10-10,49.88999938964844,49.95000076293945,48.459999084472656,48.5,7378000.0,0.019619846280097164,-1.0272114845647615,4.633343082028806,57.75036145486171,55.08484969276061,-0.9616670061568087,-1.5075739265991785,-3.304502469148815,-4.265943434994092,21.380295130717638,1.4900016784667969,0.695919646083702,1.3739994049072237,-0.3354457371346413,3.0834445469490888,0.5192768338862948,2.2287219759281527,-3.720175197997932,96.82532313927483,31.239966015978652,0.8547225710209312,10,-0.8899993896484375,-2.0349998474121094,-3.854999542236328,-4.524997711181641,0.3300018310546946,2,-0.020444988379280327,-1.2285655119045673,48.93000030517578,-2.8095713857527276,48.61999893188477,2.733296034450659,48.849998474121094,-0.020444988379280327
7414,2001-10-11,49.0,50.0,48.86000061035156,50.0,6686900.0,-0.017839234326250564,1.279998779296875,-0.7194247763324002,65.57634694069148,56.11820449546893,-0.06081885746144877,-0.5181252136776138,-2.358866885782632,-3.3463487011754154,21.333661548796982,1.1399993896484375,0.7256072479628273,0.40400009155273153,-1.2337947348473222,2.0417949179527852,-0.4148973216472953,1.2228975047527584,-2.67896874549794,48.45357175863548,-20.655401627418634,0.8188974132000267,10,0.030000686645507812,-1.1200008392333984,-2.960000991821289,-3.614999771118164,0.7599983215332031,3,0.0006122199856506416,-1.0272114845647615,49.88999938964844,-1.2285655119045673,48.93000030517578,-2.8095713857527276,48.61999893188477,0.0006122199856506416
7415,2001-10-12,47.77999877929688,48.5,47.13999938964844,48.25,12422800.0,-0.024897984095981984,1.804121440931257,0.4700012207031179,52.62429396391849,55.74312640394617,1.169270964466378,0.8128592005057058,-1.0943245748073736,-2.107697357971958,20.90088570788456,1.8600006103515625,0.7252871335855247,-0.8600009918212805,-2.3462179529868763,0.6262159693443152,-1.6031094724040784,-0.11689251123848265,-1.2382294000649452,22.377596261064202,-48.25888931092601,0.7431084805827965,10,0.7900009155273366,0.10000038146971946,-1.5999994277954173,-2.3249988555908274,2.1399993896484304,4,0.029719590203461044,1.279998779296875,49.0,-1.0272114845647615,49.88999938964844,-1.2285655119045673,48.93000030517578,0.029719590203461044
7416,2001-10-15,47.9000015258789,48.0,47.31999969482422,47.34000015258789,4468500.0,0.0025115686406005366,-1.2666590373012392,-1.1914891890137034,49.26036571464682,54.30372426917411,0.9903795476459223,0.730299277631481,-1.1813357638348592,-2.2028937048040618,19.962272270645915,0.6800003051757812,0.6096332675998468,-0.7399982452392635,-2.2262152064048593,0.7462187159263323,-1.4831067258220614,0.0031102353435343844,-1.1507383094008787,26.573495595759304,-43.71629977738612,0.7431084805827965,10,0.6699981689453196,-0.020002365112297582,-1.7125024795532156,-2.2700023651122976,1.779998779296882,0,0.0233820228853161,1.804121440931257,47.77999877929688,1.279998779296875,49.0,-1.0272114845647615,49.88999938964844,0.0233820228853161
7417,2001-10-16,47.91999816894531,48.04999923706055,47.099998474121094,47.9000015258789,5834000.0,0.00041746643902729197,5.78574931880109,0.03570820362260427,48.10892386179354,53.07690072491624,0.8338988186734468,0.6175244735508798,-1.1845144539665569,-2.1985141744011187,17.64946660432957,0.9500007629394531,0.5619752727468423,-0.6410015106201143,-2.1025058321301913,0.8205028108899626,-1.3717536713751528,0.08975065013492411,-0.9756907454559709,28.275836667903153,-40.49958599798907,0.730752160755038,10,0.6300010681152344,-0.03999900817871094,-1.5599994659423828,-2.174999237060547,1.410003662109375,1,0.031719543318945886,-1.2666590373012392,47.9000015258789,1.804121440931257,47.77999877929688,1.279998779296875,49.0,0.031719543318945886
7418,2001-10-17,48.15999984741211,48.56999969482422,47.5,48.22999954223633,4686000.0,0.0050083824632183305,1.85333251953125,-3.5005723006473635,44.045674358921694,51.34810484728496,0.5025156990230997,0.27921316957881004,-1.3097830225317608,-2.4116982643648868,15.282268015318753,1.0699996948242188,0.48728962109252905,-0.32949981689453267,-1.7170906512303858,1.0580910174413205,-1.0232952340624593,0.3642956002733939,-1.0600013732910156,36.55175226053579,-27.408234887876212,0.6937954171679276,10,0.3899993896484375,-0.2800006866455078,-1.6750011444091797,-2.4150009155273438,1.2400016784667898,2,0.044019911515815524,5.78574931880109,47.91999816894531,-1.2666590373012392,47.9000015258789,1.804121440931257,47.77999877929688,0.044019911515815524
7419,2001-10-18,47.54999923706055,48.4900016784668,47.27000045776367,48.02000045776367,5575200.0,-0.012666125670354189,-1.3689372166750615,6.71433242506812,42.51967274075113,49.8818469986274,1.0505481523320555,0.8368199648864731,-0.6142729033857677,-1.7629861283777544,13.18440506674209,1.220001220703125,0.2882933680295281,-0.8790004730224581,-2.3213652109510363,0.5633642649061201,-1.6001828419867437,-0.15781810405817254,2.450000762939453,30.612271377857127,-31.20361029481753,0.721182368964289,10,1.0,0.3299999237060547,-1.0525007247924805,-1.8050003051757812,1.44000244140625,3,0.0561514621762933,1.85333251953125,48.15999984741211,5.78574931880109,47.91999816894531,-1.2666590373012392,47.9000015258789,0.0561514621762933
7420,2001-10-19,47.31999969482422,47.52999877929688,46.86999893188477,47.25,5717900.0,-0.00483700412043464,1.6938886726351885,-0.14893513408220246,36.80781678008258,49.12050148049138,1.1629950953760186,1.1510365226374972,-0.29935099821738476,-1.5075142013950256,13.69848739199932,0.6800003051757741,0.12526437492662978,-1.125,-2.5064330506654287,0.25643305066542865,-1.8157165253327179,-0.4342834746672821,2.6254003143310527,26.470621234390297,-30.88609553278086,0.6907165253327149,10,1.114999771118164,0.5599994659423828,-0.7524995803833008,-1.5499992370605469,1.1199989318847585,4,0.051563792105769224,-1.3689372166750615,47.54999923706055,1.85333251953125,48.15999984741211,5.78574931880109,47.91999816894531,0.051563792105769224
7421,2001-10-22,47.70000076293945,47.95000076293945,47.1500015258789,47.20000076293945,4463400.0,0.008030453731317388,-1.6666709052299238,7.142888283378746,36.497556657024795,48.13233471918803,0.7138357444448431,0.8376075949779178,-0.5740785016182812,-1.8630873886199595,14.189565176081334,0.799999237060554,-0.01136349647609336,-0.7599988937377944,-2.099535287010511,0.5795374995349221,-1.429767090374149,-0.09023069710143972,2.122383203124997,48.82361520941535,-3.0093436319641,0.6697681966363577,10,0.7349987030029297,0.17999839782714844,-1.1325006484985352,-1.9300003051757812,0.75,0,0.046540825377317185,1.6938886726351885,47.31999969482422,-1.3689372166750615,47.54999923706055,1.85333251953125,48.15999984741211,0.046540825377317185
7422,2001-10-23,47.9000015258789,48.099998474121094,47.52000045776367,47.93000030517578,3493700.0,0.004192888044874721,2.13516578686902,-0.05999755859376421,40.23178703382061,46.18582645018346,0.39377430769089017,0.6637625276155319,-0.680107796099513,-2.0346945379588277,14.279753178662533,0.5799980163574219,-0.11706894973495707,-0.5549982070922894,-1.902486907945061,0.7924904937604822,-1.2287425575186717,0.11874614333409284,1.8042870388183658,60.58836069068371,11.945198469523028,0.6737443504263855,10,0.5349979400634837,-0.020002365112297582,-1.3950014114379812,-2.1300010681152273,0.629997253417983,1,0.03716072489758071,-1.6666709052299238,47.70000076293945,1.6938886726351885,47.31999969482422,-1.3689372166750615,47.54999923706055,0.03716072489758071
7423,2001-10-24,48.25,48.349998474121094,47.959999084472656,48.1500015258789,3772800.0,0.0073068572645453855,1.6000356043844257,-3.3334181078326113,46.644281985537475,44.082263677388575,-0.2383921135712228,0.33736160209654287,-0.9346435900794248,-2.3557322520487105,14.347951212515136,0.4499969482421946,-0.08855337430228616,-0.20899982452392862,-1.553397676764689,1.1353980277168318,-0.8811987506443089,0.4631991015964516,1.3409169793847653,85.18510669360492,34.730584774673666,0.6721989261203796,10,-0.5300006866455078,-0.37000083923339844,-0.8000011444091797,-1.5750007629394531,0.38000106811522727,2,0.022383457638439186,2.13516578686902,47.9000015258789,-1.6666709052299238,47.70000076293945,1.6938886726351885,47.31999969482422,0.022383457638439186
7424,2001-10-25,48.4000015258789,48.47000122070313,47.709999084472656,48.0,2960900.0,0.003108839914588657,1.8148179544779754,4.000076295109128,46.192921578651045,43.36766674569218,-0.5391513782354309,0.1568080916352912,-1.0080377406792707,-2.4863047723024465,13.73409357951339,0.7600021362304759,-0.09592117805547673,-0.034498405456552916,-1.3635971747498772,1.2946003638367714,-0.699047790103215,0.6300509791901092,1.0820787316058684,95.62502533193691,44.61251656003607,0.6645493846466634,10,-0.680002212524407,-0.5200023651122976,-0.8600025177001882,-1.7000026702880788,0.37999725341798296,3,0.02066115637342092,1.6000356043844257,48.25,2.13516578686902,47.9000015258789,-1.6666709052299238,47.70000076293945,0.02066115637342092
7425,2001-10-26,48.70000076293945,48.93999862670898,48.06000137329102,48.47999954223633,3236900.0,0.006198331148815184,1.514288828337885,0.5500009536706882,50.66891125539186,43.52417180577497,-0.776591134110646,-0.13432631635257053,-1.2370025570036347,-2.751680513030763,13.055661718332573,0.8799972534179545,-0.29021390405931413,0.25550079345703125,-1.0786728893404387,1.5896744762545012,-0.4115860479417037,0.9225876348557662,0.6775962415213144,86.59227639764168,33.18815562388336,0.6670868413987353,10,-0.7950019836425781,-0.8200016021728516,-1.110001564025879,-2.000001907348633,-0.22999954223632102,4,0.0059548441680525865,1.8148179544779754,48.4000015258789,1.6000356043844257,48.25,2.13516578686902,47.9000015258789,0.0059548441680525865
7426,2001-10-29,48.1500015258789,48.93000030517578,48.08000183105469,48.93000030517578,2478600.0,-0.011293618653885118,1.1794866778825464,-3.545429324455574,43.72991458023613,43.03761521893526,-0.20942312107107597,0.3725548195306132,-0.6012302109717638,-2.1707028999610927,12.340566556359676,0.8499984741210938,-0.5017093796601557,-0.2549985885620174,-1.5740969942431562,1.0640998171191214,-0.9145477914025832,0.40455061427854844,1.1272915556788305,44.36632961175975,-6.199728428635041,0.6595492028405682,10,-0.24500274658202414,0.22499847412110086,-0.6850023269653249,-1.4500026702880788,0.14999771118164773,0,0.006022784873105591,1.514288828337885,48.70000076293945,1.8148179544779754,48.4000015258789,1.6000356043844257,48.25,0.006022784873105591
7427,2001-10-30,48.75,48.7599983215332,48.02000045776367,48.349998474121094,3410500.0,0.012461027105027611,2.5238147138964577,-0.5128232716459908,40.273043763556494,42.61843404167246,-0.7591355660753223,-0.2895438451260617,-1.1228340462811772,-2.7376758728199917,11.348293855292662,0.7399978637695312,-0.5133755363337258,0.3749998092651339,-0.8793065397140438,1.6293061582443116,-0.2521533652244585,1.0021529837547263,0.43100131557081056,84.55295142927194,38.192696956592755,0.6271531744895898,10,-0.845001220703125,-0.3150005340576172,-1.2850008010864258,-2.0500011444091797,-1.2700004577636719,1,-0.006153830503806135,1.1794866778825464,48.1500015258789,1.514288828337885,48.70000076293945,1.8148179544779754,48.4000015258789,-0.006153830503806135
7428,2001-10-31,48.709999084472656,48.95000076293945,48.25,48.75,3270100.0,-0.0008205316005609475,2.1818039950062422,-0.10000190734135689,47.10578052023006,43.128001572725665,-0.7072920002896552,-0.2937443049554531,-1.0036094265256992,-2.6754044439952906,10.50190271126809,0.7000007629394531,-0.5026006515303365,0.35349903106689595,-0.8674973545911868,1.5744954167249787,-0.25699916176214543,0.9639972238959373,0.3785621357507125,80.64505212899812,33.12238036409159,0.6104981928290404,10,-0.7999992370605469,-0.27499961853027344,-1.244999885559082,-2.010000228881836,-1.1100006103515625,2,-0.003695346100574093,2.5238147138964577,48.75,1.1794866778825464,48.1500015258789,1.514288828337885,48.70000076293945,-0.003695346100574093
7429,2001-11-01,48.4900016784668,48.61999893188477,47.75,48.45000076293945,4334100.0,-0.004516473211677585,4.800081381449888,-1.0,58.852907685238726,45.57745611774301,-0.3798814294056285,-0.09101465487042759,-0.7178840537614022,-2.4182225555036467,9.346229164918357,0.9599990844726562,-0.486656184986181,0.14150161743164347,-1.0734796384336818,1.3564828732969687,-0.46598901050101915,0.7489922453643061,0.5098170502230275,61.66676733222495,10.510525360156876,0.6074906279326617,11,-0.4400005340576172,-0.05500221252441406,-1.0250024795532227,-1.7900028228759766,-1.5100021362304688,3,0.0028871805486161417,2.1818039950062422,48.709999084472656,2.5238147138964577,48.75,1.1794866778825464,48.1500015258789,0.0028871805486161417
7430,2001-11-02,49.0,49.04999923706055,48.02000045776367,48.2599983215332,3674300.0,0.010517597522783362,1.4523776004650297,18.499618539004388,62.50000000000002,48.466616489184716,-0.7001373646813462,-0.621040092918328,-1.1461687617377052,-2.883062848142778,9.001098843604534,1.029998779296875,-0.443777289230745,0.6439998626708956,-0.5857779423987921,1.8737776677405833,0.029110960136051744,1.2588887652057394,-2.1300010681152273,96.15390258431219,40.157753969780686,0.6148889025348434,11,-0.7150001525878906,-0.5650005340576172,-1.3100004196166992,-2.3000011444091797,-2.4000015258789062,4,-0.004489820830675839,4.800081381449888,48.4900016784668,2.1818039950062422,48.709999084472656,2.5238147138964577,48.75,-0.004489820830675839
7431,2001-11-05,48.61000061035156,49.04999923706055,48.04999923706055,49.0,5007000.0,-0.007959171217315042,3.081650447644998,-0.5270250068303546,57.23273508388339,50.355610716969466,-0.1871617010468185,-0.24435644028422132,-0.7040602383799097,-2.452748540126663,8.361472477035637,1.0,-0.34470169224580616,0.2545003890991211,-0.9748335996243966,1.4838343778226388,-0.3601666052626413,0.8691673834608835,-1.6964016723632724,66.15393192815453,6.376589863399047,0.6146669943617605,11,-0.23000144958496094,-0.1750011444091797,-0.9150018692016602,-1.9100017547607422,-1.5200004577636719,0,-0.0028800532378231436,1.4523776004650297,49.0,4.800081381449888,48.4900016784668,2.1818039950062422,48.709999084472656,-0.0028800532378231436
7432,2001-11-06,48.7400016784668,48.9000015258789,47.7400016784668,48.22000122070313,4445100.0,0.002674368781792502,1.761903896894231,-1.3333365937634312,56.22320091028904,51.41993504194186,-0.207275329493541,-0.41036098282924627,-0.7645377573707179,-2.5336052309138353,7.531819541982103,1.1599998474121023,-0.1718769921713985,0.39400138854980327,-0.8194739004195242,1.6074766775191307,-0.2127362559348569,1.0007390330344634,-1.7836747344970618,76.33602012766156,13.058136073764686,0.6067376444846623,11,-0.3600025177001953,-0.30500221252441406,-1.0275020599365234,-2.0400028228759766,-1.5100021362304688,1,-0.00902754259856009,3.081650447644998,48.61000061035156,1.4523776004650297,49.0,4.800081381449888,48.4900016784668,-0.00902754259856009
7433,2001-11-07,48.86999893188477,48.959999084472656,48.31000137329102,48.7400016784668,3120500.0,0.0026671573438907803,3.1935666469777058,0.2499944980376505,65.78949770022633,53.597332388783556,-0.2682905710233001,-0.6542351699175057,-0.8504368622466032,-2.616396697818395,6.028831353032885,0.6499977111816335,-0.008939052145692017,0.5749986648559613,-0.4337109981952949,1.5837083279072175,0.07064383333033675,1.0793534963815858,-1.8717985420532202,86.25949308111687,18.070969994674684,0.5043548315256269,11,-0.47499847412110086,-0.4349994659423899,-1.2100000381469798,-2.1700000762939524,-1.3799972534179759,2,-0.02844279558069629,1.761903896894231,48.7400016784668,3.081650447644998,48.61000061035156,1.4523776004650297,49.0,-0.02844279558069629
7434,2001-11-08,49.02999877929688,49.5,48.599998474121094,49.11999893188477,4630200.0,0.003273989173503411,1.117644946886129,-0.6923234931627065,70.80294409741879,55.834447149008774,-0.36825312608024063,-0.8557469417898673,-0.9738862655296785,-2.7293778154500146,4.6277482916247505,0.9000015258789062,0.12552479030564712,0.7334985733032298,-0.27970430229167675,1.7467014488981363,0.22689713550577295,1.2401000111006866,-1.990762412520752,73.29535971979328,-0.16316670309353754,0.5066014377974535,11,-0.40999794006348367,-0.5949993133544993,-1.3625001907348704,-2.329999923706062,-1.629997253417983,3,-0.02916582379723842,3.1935666469777058,48.86999893188477,1.761903896894231,48.7400016784668,3.081650447644998,48.61000061035156,-0.02916582379723842
7435,2001-11-09,49.20000076293945,49.349998474121094,48.65999984741211,48.79999923706055,2845900.0,0.0034673054838898487,-1.0294068148414097,-4.444453863434069,69.23079932704715,58.66787878754334,-0.513915059553419,-0.9633002558119941,-1.0997730388045355,-2.842272897710913,5.177036912721368,0.6899986267089844,0.19848959925722198,0.8325004577636719,-0.22629474332052268,1.8912956588478664,0.3031028572215746,1.3618980583057692,-2.0623338508343707,82.95457254759164,6.11634863224694,0.5293976005420966,11,-0.5799999237060547,-0.7650012969970703,-1.2850017547607422,-2.500001907348633,-1.8199996948242259,4,-0.045121975330849384,1.117644946886129,49.02999877929688,3.1935666469777058,48.86999893188477,1.761903896894231,48.7400016784668,-0.045121975330849384
7436,2001-11-12,49.02000045776367,49.349998474121094,48.6500015258789,49.099998474121094,2970800.0,-0.0036585427313929886,1.4137908354873538,-0.19999427797592936,64.43300033329501,61.35231840640317,-0.22074048890235076,-0.7326537802405895,-0.8697473234445141,-2.597329698960266,5.750576751371223,0.6999969482421946,0.26511501961621775,0.5965002059936495,-0.476562899017523,1.669563311004822,0.05996865348806324,1.1330317584992358,-1.7878402221427905,72.72727272727273,-5.911719927044459,0.5365315525055869,11,-0.39999961853027344,-0.5850009918212891,-1.0400018692016602,-2.3200016021728516,0.3600006103515554,0,-0.04936764506413427,-1.0294068148414097,49.20000076293945,1.117644946886129,49.02999877929688,3.1935666469777058,48.86999893188477,-0.04936764506413427
7437,2001-11-13,49.43999862670898,49.47000122070313,48.79999923706055,49.0,3841200.0,0.00856789402332181,1.679987487888381,-5.5001192122453935,65.06329994099269,63.34759834204347,-0.5951564094272683,-1.0887599067464322,-1.2251039977440286,-2.9508801438034524,6.303755483650162,0.6700019836425852,0.2907620237453301,0.9404983520507741,-0.1958569073652754,2.0768536114668237,0.3723207223427494,1.508675981758799,-2.117124800512933,94.95786197191163,16.43858760657824,0.568177629708024,11,-0.8199977874755788,-1.0049991607665945,-1.422499656677239,-2.739999771118157,-0.3400001525878835,1,-0.047532332916602194,1.4137908354873538,49.02000045776367,-1.0294068148414097,49.20000076293945,1.117644946886129,49.02999877929688,-0.047532332916602194
7438,2001-11-14,50.27999877929688,50.43000030517578,49.2400016784668,49.54999923706055,4919300.0,0.016990294820399043,1.310671125777289,1.6590950469469752,70.25862706828488,64.61490049571525,-1.3287656693998642,-1.8570010107309756,-2.0016194573857575,-3.724461899650585,7.053332860477998,1.1899986267089844,0.43954774242394024,1.6744985580444407,0.3007687010130198,3.0482284150758616,0.9876336295287302,2.361363486560151,-2.8700399061486763,91.80320350868455,14.809563392336003,0.6868649285157105,11,-1.194997787475593,-1.6299991607666087,-2.072500228881843,-3.579999923706062,-1.1599998474121094,2,-0.060660288605981605,1.679987487888381,49.43999862670898,1.4137908354873538,49.02000045776367,-1.0294068148414097,49.20000076293945,-0.060660288605981605
7439,2001-11-15,50.22000122070313,50.459999084472656,49.75,50.02999877929688,4602900.0,-0.0011932688951944437,1.1194060443189773,0.260277480207977,67.27277140981991,65.14520843013969,-1.1147929364762064,-1.6724656282180774,-1.886874369530588,-3.6033090731093225,8.099667627208637,0.7099990844726562,0.5761504839129685,1.4810009002685618,0.02281379290127461,2.939188007635849,0.7519073465849146,2.210094453952209,-2.628839861633274,86.74043163041691,10.508168727154995,0.7290935536836437,11,-1.1200008392334055,-1.5550022125244212,-1.792501449584968,-3.4450016021728587,-0.9700012207031321,3,-0.05436080198880788,1.310671125777289,50.27999877929688,1.679987487888381,49.43999862670898,1.4137908354873538,49.02000045776367,-0.05436080198880788
7440,2001-11-16,49.7599983215332,50.31999969482422,49.63000106811523,50.27999877929688,3807300.0,-0.009159754838482415,1.2999866486105256,-2.736809347895958,68.67748413712042,66.41684721383268,-0.5985958068609989,-1.0754293189223318,-1.367313860967414,-3.1019284239685376,8.954350017758403,0.6899986267089915,0.6606798375632792,0.8989980697631808,-0.46452409289506136,2.262520232421423,0.2172369884340597,1.5807591510923018,-1.9393299444311225,61.32587253414279,-18.15493973494482,0.6817610813291214,11,-0.6599979400634766,-1.0949993133544922,-1.3049983978271484,-2.9599990844726562,-0.30999755859375,4,-0.047427589936895886,1.1194060443189773,50.22000122070313,1.310671125777289,50.27999877929688,1.679987487888381,49.43999862670898,-0.047427589936895886
7441,2001-11-19,49.91999816894531,50.1500015258789,49.099998474121094,50.0,4027000.0,0.0032154311255849777,4.526260841632036,0.15384953966914655,65.11627448506445,67.40496649991886,-0.6182458785732337,-1.1179002848347608,-1.4743402896266105,-3.2215951516847596,9.69365570696848,1.0500030517578054,0.7115422296429514,0.947998046875,-0.3785171836340666,2.2745132773840666,0.28474043162046314,1.6112556621295369,-1.8881833352535864,67.4698213756351,-10.899741240342479,0.6632576152545339,11,-0.5349979400634766,-1.2549991607666016,-1.6949987411499023,-3.1199989318847656,-0.5199966430664134,0,-0.05088135404640681,1.2999866486105256,49.7599983215332,1.1194060443189773,50.22000122070313,1.310671125777289,50.27999877929688,-0.05088135404640681
7442,2001-11-20,49.68000030517578,50.0,49.459999084472656,50.0,3747100.0,-0.004807649690957594,2.375008940705243,3.999904634751097,61.91650014434014,66.97463343815372,-0.25802046575454085,-0.7775788209489818,-1.1991845666591416,-2.9352247507815505,10.3173372387608,0.5400009155273438,0.699535958969264,0.6190002441406222,-0.6419072073649588,1.879907695646203,-0.011453481612164751,1.249453969893409,-1.453930731421579,42.64717432036711,-33.97078929429035,0.63045372575279,11,-0.15000152587890625,-1.0150012969970703,-1.455000877380371,-2.8800010681152344,-0.6300010681152344,1,-0.0060386319488267,4.526260841632036,49.91999816894531,1.2999866486105256,49.7599983215332,1.1194060443189773,50.22000122070313,-0.0060386319488267
7443,2001-11-21,49.33000183105469,49.61999893188477,49.0,49.45000076293945,2626000.0,-0.007045057809402455,1.6956752498237233,0.37499701976491906,60.00001816525474,65.77430833457993,0.18337535241856529,-0.3610310049865504,-0.79480379792831,-2.539619835169404,10.4659062846177,0.6800003051757812,0.7379618114787263,0.2150016784667983,-0.9909735121234959,1.4209768690570925,-0.3879859168283488,0.8179892737619454,-0.9252178964430087,22.602879314399186,-53.596878076476855,0.6029875952951455,11,0.22499847412109375,-0.6650028228759766,-1.1150026321411133,-2.5300025939941406,-0.6400032043457102,2,-0.00466254507188768,2.375008940705243,49.68000030517578,4.526260841632036,49.91999816894531,1.2999866486105256,49.7599983215332,-0.00466254507188768
7444,2001-11-23,49.4000015258789,49.52000045776367,49.02000045776367,49.04999923706055,1316200.0,0.001419008559212065,-1.4390252979651839,-2.9167117016879596,55.31917699815342,64.2285725202584,0.1915204546312097,-0.37130916860262886,-0.8181580251770413,-2.571765252109067,10.914888207403145,0.5,0.7814820840075853,0.23500137329100568,-0.9283232189738371,1.3983259655558484,-0.3466609228414157,0.816663669423427,-0.8308003792783438,30.303152905816876,-41.580864458187435,0.5816622961324226,11,0.1549987792968821,-0.7350025177001882,-1.185002326965325,-2.6000022888183523,-0.25,4,-0.005668068529257941,1.6956752498237233,49.33000183105469,2.375008940705243,49.68000030517578,4.526260841632036,49.91999816894531,-0.005668068529257941
7445,2001-11-26,48.9900016784668,49.5,48.349998474121094,49.1500015258789,3732200.0,-0.008299591796516848,1.6744321180963702,-0.45713943172280397,55.02647585081486,63.18340313331617,0.635420546608529,0.06485598725965502,-0.3491962551934762,-2.129423744028159,10.917564278153776,1.1500015258789062,0.763919686589702,-0.18949851989746236,-1.3355199686835917,0.956522928888667,-0.762509244290527,0.3835122044956023,1.4699974060058594,35.55567329292601,-35.52253346770478,0.5730107243930633,11,0.4149971008300781,-0.32500267028808594,-0.7750024795532227,-2.19000244140625,-0.20000076293945312,0,0.005307171108905662,-1.4390252979651839,49.4000015258789,1.6956752498237233,49.33000183105469,2.375008940705243,49.68000030517578,0.005307171108905662
7446,2001-11-27,48.43999862670898,48.959999084472656,48.15999984741211,48.70000076293945,4078800.0,-0.011226842884546562,1.0512833052936343,1.6250149011755213,46.428532503060765,61.11287341799039,1.2231226192123685,0.6721608849184122,0.2223553816380175,-1.5277546066107206,11.005946653431446,0.8300018310546875,0.6972296800399675,-0.7540014266967816,-1.85148895517424,0.34348610178067673,-1.3027451909355108,-0.20525766245805244,1.977800445556646,15.217323699841016,-52.91572326059311,0.5487437642387275,11,0.8700008392334055,0.365001678466804,-0.2824993133544851,-1.5499992370605398,-0.07999801635741477,1,0.020850581438158322,1.6744321180963702,48.9900016784668,-1.4390252979651839,49.4000015258789,1.6956752498237233,49.33000183105469,0.020850581438158322
7447,2001-11-28,48.45000076293945,48.70000076293945,48.02000045776367,48.68000030517578,3318900.0,0.00020648506428644353,4.03703075771062,0.8846063558202757,44.85296592579287,58.290022179935725,1.1822469736301073,0.6730382038491243,0.1828817167549346,-1.501315414066994,11.239738724094503,0.6800003051757812,0.6285646483792036,-0.7289993286132841,-1.8597348672135752,0.401736209987007,-1.2943670979134296,-0.16363155931313855,1.8774863403320268,26.875044703526097,-37.35551945576154,0.5653677693001457,11,0.7899990081787109,0.5399990081787109,-0.29250144958496094,-1.5600013732910156,-0.3699989318847656,2,0.019607858575435344,1.0512833052936343,48.43999862670898,1.6744321180963702,48.9900016784668,-1.4390252979651839,49.4000015258789,0.019607858575435344
7448,2001-11-29,48.52999877929688,49.349998474121094,48.04999923706055,48.790000915527344,4012400.0,0.001651145822449962,-1.1311441578907873,1.1304463204683486,43.75000000000003,55.67638091217796,0.9252007153195834,0.610146096948661,0.0708326987887915,-1.5509028363440436,10.960013966708182,1.2999992370605469,0.5972323868214886,-0.6400012969970632,-1.7891698137841487,0.5091672197900223,-1.214585555390606,-0.06541703860352044,1.6590391252441279,33.999888102214015,-27.882608675633016,0.5745842583935443,11,0.6400012969970632,0.5550003051757741,-0.3724994659423899,-1.6399993896484446,-0.7299995422363352,3,0.010715031338214276,4.03703075771062,48.45000076293945,1.0512833052936343,48.43999862670898,1.6744321180963702,48.9900016784668,0.010715031338214276
7449,2001-11-30,48.63000106811523,48.79999923706055,48.20000076293945,48.52999877929688,4774600.0,0.00206062829865572,1.7272743035988314,-0.3846210276122684,42.748096048828046,52.795337791256586,0.6436219300565327,0.549334657968835,-0.033961844985533673,-1.609225678170013,11.323859229864105,0.5999984741210938,0.5303346056630858,-0.5469989776611399,-1.6803234256747999,0.58632547035252,-1.1136612016679663,0.019663246345686503,1.4288945896191407,41.21627020436941,-17.257158263208304,0.5666622240068299,11,0.4549999237060618,0.454998016357429,-0.8300018310546804,-1.660001754760735,-1.0200004577636648,4,0.0012337560616071386,-1.1311441578907873,48.52999877929688,4.03703075771062,48.45000076293945,1.0512833052936343,48.43999862670898,0.0012337560616071386
7450,2001-12-03,48.77999877929688,48.959999084472656,48.34000015258789,48.52999877929688,2757500.0,0.003084468597307932,1.032781349275881,2.499942780851013,46.9230535984844,50.773868803858804,0.37994779033861903,0.4026542177871093,-0.130368943505907,-1.71497117387392,11.296410620054292,0.6199989318847656,0.35200399090766155,-0.38600120544433025,-1.530772054381437,0.7587696434927764,-0.95838662991288,0.18638421902421953,1.1565631664392413,57.14281616860467,0.45288865077519347,0.5723854244685529,12,0.23000144958495383,0.32000160217284446,-0.9799995422363352,-1.6299991607666087,-0.629997253417983,0,0.00758513234606828,1.7272743035988314,48.63000106811523,-1.1311441578907873,48.52999877929688,4.03703075771062,48.45000076293945,0.00758513234606828
7451,2001-12-04,48.47000122070313,49.040000915527344,48.31999969482422,48.849998474121094,2799100.0,-0.006355013660338971,-1.117649698751248,-1.5199890136718466,37.20319065952067,48.02794552776775,0.5170012791731793,0.7395423193650927,0.2178267337446087,-1.3675035962530657,11.307732200231024,0.720001220703125,0.1779474353060735,-0.6889987945556584,-1.8496860131784132,0.47168842406709643,-1.2693424038670358,-0.10865518524428097,1.3515670357546412,33.83469429314755,-17.270432468597072,0.5803436093113784,12,0.34999847412108664,0.6299991607665945,-0.5775022506713938,-1.220001220703132,-0.02000045776367898,1,0.006602015406748762,1.032781349275881,48.77999877929688,1.7272743035988314,48.63000106811523,-1.1311441578907873,48.52999877929688,0.006602015406748762
7452,2001-12-05,48.29999923706055,48.70000076293945,47.75,48.5,5476200.0,-0.0035073649548408303,2.1666571299598822,0.5263216013813418,18.269227242327602,43.39119098077585,0.5259760605903594,0.9221704196999525,0.4054962571320928,-1.1606397437911227,11.770671246615324,0.9500007629394531,0.01452341456391082,-0.8370006561279268,-2.0467694914445715,0.37276817918871785,-1.4418850737862456,-0.23211623846960805,1.4134749514755782,34.374985098824595,-11.103663703509248,0.6048844176583211,12,0.33500099182128906,0.8000011444091797,-0.15999984741210938,-1.0499992370605469,-0.029998779296875,2,0.0012422644769936042,-1.117649698751248,48.47000122070313,1.032781349275881,48.77999877929688,1.7272743035988314,48.63000106811523,0.0012422644769936042
7453,2001-12-06,47.47999954223633,47.849998474121094,46.97999954223633,47.79999923706055,5854800.0,-0.01697721962270826,3.1428701180744776,1.5999923706345724,14.690709739961704,38.87691684097677,1.180050600945222,1.7209284004963266,1.2285189024441223,-0.3059368183216904,12.515624247186688,1.3199996948242188,-0.1686100939277182,-1.5875003814697237,-3.0039134754168515,-0.17108728752259594,-2.2957069284432876,-0.8792938344961598,2.0763967112169084,24.271828479473793,-15.327055894840168,0.7082065469735633,12,0.7600002288818359,1.239999771118164,0.6899995803833008,-0.22999954223632812,1.1399993896484446,3,0.012636948075044119,2.1666571299598822,48.29999923706055,-1.117649698751248,48.47000122070313,1.032781349275881,48.77999877929688,0.012636948075044119
7454,2001-12-07,47.599998474121094,47.599998474121094,47.0,47.22999954223633,4661700.0,0.00252735747771049,2.2432443578402563,-1.1562477648236893,19.49150259324206,34.92858647902423,0.8692843775130541,1.5687342599388074,1.089788303266161,-0.39752729136869647,12.656188142026567,0.5999984741210938,-0.3350931955902752,-1.3960014343261733,-2.957342482434278,0.1653396137819314,-2.1766719583802256,-0.615330910272121,1.6987581082104555,30.097015464327974,-6.474568803818961,0.7806705240540518,12,0.5650005340576172,1.1200008392333984,0.5725011825561523,-0.34999847412109375,1.0300025939941335,4,0.004201696835099522,3.1428701180744776,47.47999954223633,2.1666571299598822,48.29999923706055,-1.117649698751248,48.47000122070313,0.004201696835099522
7455,2001-12-10,46.97999954223633,47.59000015258789,46.9000015258789,47.31999969482422,2752500.0,-0.013025188062177007,-1.7600155640835382,-0.9189219840607055,13.249982118589642,31.242080880749672,1.312169059337137,2.122721727752129,1.6960376892508862,0.24931964020104402,12.84557680900677,0.6999969482421946,-0.49780528323249484,-1.9050003051757827,-3.7029935568663106,-0.10700705348525474,-2.8039969310210466,-1.0060036793305187,2.086881336085696,3.7382261296145005,-27.730079556215326,0.8989966258452656,12,1.1450004577636719,1.7000007629394531,1.2625007629394531,0.2700004577636719,1.6300010681152344,0,0.013409984552018583,2.2432443578402563,47.599998474121094,3.1428701180744776,47.47999954223633,2.1666571299598822,48.29999923706055,0.013409984552018583
7456,2001-12-11,46.599998474121094,47.1500015258789,46.45000076293945,46.9900016784668,4591100.0,-0.0080885711327775,-1.0289917569203515,1.1470677332854626,12.801904768925269,27.680851863319933,1.568681693224228,2.437076663659731,2.0434054389914422,0.6454496059984578,13.238281417876285,0.700000762939446,-0.664322953026975,-2.164001274108884,-4.2295527800954815,-0.09844976812228623,-3.1967770271021863,-1.1312255211155815,2.206856881907754,6.66656494140625,-22.42156773499125,1.0327757529933004,12,1.3000011444091797,1.855001449584961,1.7600011825561523,1.1000022888183594,2.5100021362304688,1,0.033261869152604984,-1.7600155640835382,46.97999954223633,2.2432443578402563,47.599998474121094,3.1428701180744776,47.47999954223633,0.033261869152604984
7457,2001-12-12,47.09000015258789,47.5,46.63000106811523,47.04999923706055,5033100.0,0.010515057822135132,1.0232518940402215,-0.10256560736328335,23.831771952544557,25.46771541360266,0.9671861914403195,1.857212293803343,1.5125739334009864,0.172035163465452,13.292451837541709,0.9000015258789062,-0.8027967309524087,-1.556499671936038,-3.724936648898833,0.6119373050267569,-2.6407181604174355,-0.47228118345464054,1.3868955604084405,45.71431685472246,15.152920163613409,1.0842184884813961,12,0.6550006866455078,1.364999771118164,1.3174991607666016,0.6199989318847656,2.329998016357422,2,0.02888087929379246,-1.0289917569203515,46.599998474121094,-1.7600155640835382,46.97999954223633,2.2432443578402563,47.599998474121094,0.02888087929379246
7458,2001-12-13,47.22999954223633,47.9900016784668,46.75,47.18000030517578,5325600.0,0.0029730173963642414,-1.7252788711847782,1.2499523173755485,25.057461587772835,23.502089362374306,0.6966494056089587,1.5568176408710883,1.341233829657554,0.036193088903942794,12.025180221444003,1.2400016784667969,-0.8648970280662311,-1.264000320434569,-3.377022318561785,0.8490216776926474,-2.3205113194981806,-0.2074893213709572,0.9631308777520431,50.64924127202739,19.226719743255636,1.0565109990636081,12,0.5150012969970703,1.2250003814697266,1.177499771118164,0.6200008392333984,2.1800003051757812,3,0.022019922202143993,1.0232518940402215,47.09000015258789,-1.0289917569203515,46.599998474121094,-1.7600155640835382,46.97999954223633,0.022019922202143993
7459,2001-12-14,47.4900016784668,47.86999893188477,47.02000045776367,47.02000045776367,2386800.0,0.0055050209347971,-2.6170053892604677,9.400167849240864,32.1428766055772,21.8598474742735,0.2882444969185727,1.1402662072332959,1.0661283651498934,-0.20979470197270444,10.659958334795325,0.8499984741211009,-0.9208303111793867,-0.8674982070922823,-2.860347588605059,1.1253511744204943,-1.8639228978486742,0.12892648366410953,0.5,67.5324868343481,35.11951880249494,0.9964246907563885,12,0.25499916076660156,0.9649982452392578,0.9249982833862305,0.3749980926513672,2.109996795654297,4,0.0237944243731274,-1.7252788711847782,47.22999954223633,1.0232518940402215,47.09000015258789,-1.0289917569203515,46.599998474121094,0.0237944243731274
7460,2001-12-17,47.4000015258789,47.79999923706055,46.90999984741211,46.93999862670898,3059700.0,-0.0018951389641391758,-2.423071562190608,0.9787270307122914,36.096301683260016,21.73685981024454,0.18093309087795717,1.100836429295633,1.133220496075623,-0.10248883722878332,9.483121499910773,0.8899993896484375,-0.9873751072370567,-0.839498519897468,-2.76088525182535,1.0818882120304139,-1.800191885861409,0.1211948460664729,-0.950000762939446,61.68832455623161,25.980740899523084,0.9606933659639406,12,0.17499923706055398,1.0549983978271555,1.1274986267089915,0.4799976348877024,1.7199974060058736,0,0.025949356595796447,-2.6170053892604677,47.4900016784668,-1.7252788711847782,47.22999954223633,1.0232518940402215,47.09000015258789,0.025949356595796447
7461,2001-12-18,47.38000106811523,47.56000137329102,46.959999084472656,47.5,3749000.0,-0.00042195057214822196,3.999984105538983,-0.26086559911103074,35.73333740234372,23.67731649469078,0.03358931451217728,0.9705505326675663,1.1370229184242078,-0.046122332025525736,9.122516543655204,0.6000022888183665,-1.066692153630811,-0.732499122619636,-2.5170992347927807,1.0521009895535087,-1.6247991787062048,0.1598009334669328,-0.9030003356933491,55.14703407420676,17.565322722651082,0.8923000560865724,12,-0.15999984741210227,1.0749988555908274,1.1474990844726634,0.4999980926513743,1.25,1,0.02596031056369208,-2.423071562190608,47.4000015258789,-2.6170053892604677,47.4900016784668,-1.7252788711847782,47.22999954223633,0.02596031056369208
7462,2001-12-19,49.38000106811523,49.61000061035156,48.599998474121094,48.599998474121094,7204800.0,0.042211902805251666,-1.5897404547299643,-6.500079473566648,57.49560839017799,28.43341634471481,-2.0082952921022112,-1.109986622143488,-0.8662627104662874,-1.990891308034655,9.071604502110699,2.2299995422363352,-1.137783486090477,1.2825008392333928,-0.4509344661357346,3.01593614460252,0.41578318654882906,2.1492184919179564,-2.876540365600576,91.95805967999206,51.69575704250785,0.8667176526845621,12,-1.3500003814697195,-0.9250011444091726,-0.8525009155273366,-1.5000019073486257,-1.8300018310546804,2,-0.005467809880992602,3.999984105538983,47.38000106811523,-2.423071562190608,47.4000015258789,-2.6170053892604677,47.4900016784668,-0.005467809880992602
7463,2001-12-20,49.099998474121094,49.66999816894531,48.86000061035156,49.4000015258789,4778800.0,-0.005670364275770168,-1.0769200672952777,-0.3846180180268243,54.01707027452121,32.269590531523605,-1.6475914959398423,-0.8939311171764786,-0.6238155172589899,-1.6755664155752044,9.753309059206616,0.80999755859375,-1.152041345986511,1.013998413085936,-0.6877708059245435,2.7157676320964157,0.16311380358069982,1.8648830225911723,-2.4722761752929685,79.34782458463312,37.58662506135042,0.8508846095052391,12,-1.039999008178711,-0.6449985504150391,-0.5724983215332031,-1.2199993133544922,-0.43000030517578125,3,0.006517305596106748,-1.5897404547299643,49.38000106811523,3.999984105538983,47.38000106811523,-2.423071562190608,47.4000015258789,0.006517305596106748
7464,2001-12-21,49.11999893188477,49.79999923706055,48.6500015258789,49.77999877929688,6570000.0,0.00040734131130815143,2.2857041651000047,2.199977112049287,52.972026689519254,36.68315103940467,-1.5972760471432181,-0.9865659786640535,-0.6532215496502758,-1.6586519786992113,10.362433805518293,1.1499977111816477,-1.0916447600284016,1.047999000549325,-0.6123574290251597,2.7083554301238095,0.21782078576207908,1.8781772153365708,-2.3097400808496147,76.47057270629753,35.1408621739855,0.8301782147872431,12,-0.9949989318847727,-0.664999008178718,-0.2524986267089915,-1.0249996185302805,0.9700012207031179,4,0.005903927561755173,-1.0769200672952777,49.099998474121094,-1.5897404547299643,49.38000106811523,3.999984105538983,47.38000106811523,0.005903927561755173
7465,2001-12-24,49.25,49.29999923706055,48.65999984741211,48.65999984741211,1646200.0,0.0026466016071275966,-1.1694888953544758,-0.8939398318064907,57.039689316109765,41.59846043353628,-1.5325824191874489,-1.1553239656486625,-0.7519811881035707,-1.7496493841534573,10.943287963082323,0.6399993896484375,-0.9132418219719511,1.1650001525878935,-0.5293432846368944,2.8593435898126813,0.31782843397549954,2.0121718712002874,-2.200561918082812,80.63383072147474,36.77160213843857,0.8471717186123938,12,-1.0349998474121094,-0.8649997711181641,-0.36750030517578125,-1.1400012969970703,0.8699989318847727,0,0.00710656800245868,2.2857041651000047,49.11999893188477,-1.0769200672952777,49.099998474121094,-1.5897404547299643,49.38000106811523,0.00710656800245868
7466,2001-12-26,49.45000076293945,49.7400016784668,48.9000015258789,49.25,2836300.0,0.004060929196740171,1.1538393822167412,0.33898425629586526,60.32315990751597,45.65305909519977,-1.4369011935943377,-1.3447228682179926,-0.9216410035155533,-1.915953395688902,11.469334762034862,0.8400001525878977,-0.7635857602054656,1.3145008087158203,-0.4815472885094394,3.11054890594108,0.416476760103194,2.2125248573284466,-2.1805177886108,70.83347903348348,24.706597177394855,0.8980240486126293,12,-1.1750011444091797,-1.1499996185302734,-0.5675010681152344,-1.3400020599365234,0.8499984741210938,2,-0.006673444407750195,-1.1694888953544758,49.25,2.2857041651000047,49.11999893188477,-1.0769200672952777,49.099998474121094,-0.006673444407750195
7467,2001-12-27,49.4000015258789,49.599998474121094,49.099998474121094,49.599998474121094,3387700.0,-0.001011106901701475,4.0000762951094835,-0.9999809265864666,69.9999920527253,50.6466735913056,-1.1451989052420757,-1.2858278241327028,-0.8419009000206614,-1.840668684514661,11.844030489935207,0.5,-0.5050554923058286,1.217001533508295,-0.6623838665572279,3.096386933573818,0.27730883347553714,2.156694233541053,-1.9280772505316932,65.21752110526886,15.651706722723908,0.9396927000327613,12,-1.045001983642571,-1.1750011444091726,-0.3750019073486257,-1.2900028228759695,1.4099998474121236,3,-0.015587053319427446,1.1538393822167412,49.45000076293945,-1.1694888953544758,49.25,2.2857041651000047,49.11999893188477,-0.015587053319427446
7468,2001-12-28,49.04999923706055,49.6500015258789,48.9000015258789,49.6500015258789,3641500.0,-0.007085066356425029,1.4999904632932748,3.0000572213319705,64.41349717538547,54.23229809906208,-0.5698005822656143,-0.9432308898636563,-0.4733487648783665,-1.420216008464152,13.02192125975073,0.75,-0.19541331704982667,0.8409992218017592,-1.072673716638505,2.7546721602420234,-0.11583724741837642,1.7978356910218949,-1.3918289647762734,34.782478894731135,-16.533592830537067,0.9568364692201324,12,-0.6949996948242188,-0.9249992370605469,0.047499656677246094,-0.9400005340576172,0.049999237060546875,4,-0.03058104023101904,4.0000762951094835,49.4000015258789,1.1538393822167412,49.45000076293945,-1.1694888953544758,49.25,-0.03058104023101904
7469,2001-12-31,48.68999862670898,49.45000076293945,48.68999862670898,49.1500015258789,2923200.0,-0.0073394620989017945,-2.3043362883229843,0.7666685740080327,67.92447398095045,57.76876168769435,-0.024227309291717347,-0.6097680732580741,-0.07893393755397682,-1.0032782377602203,14.142650611174435,0.7600021362304759,0.03857039160349984,0.4779987335205007,-1.4386388013372908,2.3946362683782922,-0.4803200339083915,1.436317500949393,-0.8604820372426047,2.7776600404068077,-52.30300861933795,0.9583187674288943,12,-0.3099994659423757,-0.5649986267089773,0.4200010299682688,-0.5799999237060476,-0.09000015258788352,0,-0.00041077137662304253,1.4999904632932748,49.04999923706055,4.0000762951094835,49.4000015258789,1.1538393822167412,49.45000076293945,-0.00041077137662304253
7470,2002-01-02,49.1500015258789,49.29999923706055,47.95000076293945,48.5,4791200.0,0.00944758496907383,1.8421111807128288,-1.413037889656415,76.28861681828396,62.27490384502104,-0.23455297868326141,-1.096866959705416,-0.49105309217373616,-1.4029313392658835,14.7123076642299,1.3499984741210938,0.28816446144439567,0.9195014953613239,-1.0271286058409927,2.8661315965636405,-0.05381355523983444,1.8928165459624822,0.6499977111816477,67.03911447921911,5.59337478211453,0.9733150506011571,1,-0.27500152587889914,-1.0250015258788991,-0.04000186920165305,-1.0400028228759695,-0.5800018310546804,2,0.019125098627190473,-2.3043362883229843,48.68999862670898,1.4999904632932748,49.04999923706055,4.0000762951094835,49.4000015258789,0.019125098627190473
7471,2002-01-03,48.790000915527344,49.36999893188477,48.4000015258789,49.349998474121094,3541300.0,-0.0073245289760979215,2.2333329094769745,-0.8615326830757045,68.008434337679,63.44299561696559,0.3872088099208426,-0.7501227587684269,-0.09861516118520797,-0.9770361106612526,15.229335990379479,0.9699974060058736,0.48637922855031235,0.5435009002685547,-1.416631318515627,2.5036331190527363,-0.43656520912353614,1.5235670096606455,0.9729983520507801,49.41175150624397,-13.444594232390521,0.9800661093920899,1,0.08499908447265625,-0.6650009155273438,0.24499797821044922,-0.6800022125244141,0.12999725341796875,3,0.02725964319328722,1.8421111807128288,49.1500015258789,-2.3043362883229843,48.68999862670898,1.4999904632932748,49.04999923706055,0.02725964319328722
7472,2002-01-04,48.36000061035156,48.97999954223633,48.02000045776367,48.97999954223633,4047500.0,-0.008813287499630618,2.096776575257339,1.1071457765667574,61.27742520053756,64.2497017198563,0.7345522986787429,-0.332441256813361,0.35304700198079075,-0.490796572524971,15.668929770135076,0.9599990844726562,0.6686982336178247,0.1105005264282255,-1.8501600607967816,2.0711611136532326,-0.8698297671842781,1.090830820040729,1.3667386871337897,24.11762725936574,-38.6187927313991,0.9803302936125043,1,0.5149993896484375,-0.2350006103515625,0.6974992752075195,-0.2500019073486328,0.6599998474121094,4,0.04011576927676308,2.2333329094769745,48.790000915527344,1.8421111807128288,49.1500015258789,-2.3043362883229843,48.68999862670898,0.04011576927676308
7473,2002-01-07,48.08000183105469,48.349998474121094,47.75,47.97000122070313,3680100.0,-0.005789883700641263,-1.1818005271188792,-0.177420644931047,55.86480072987221,64.5711210576733,0.9550863735579895,-0.005467364667211427,0.6406174263820219,-0.1578511787846537,15.303495541639272,0.6100006103515625,0.8640904942212302,-0.19949836730957315,-2.1286923982950725,1.7296956636759262,-1.1640953828023228,0.7650986481831765,1.611202695739749,19.411863703171807,-40.953254277494025,0.9645970154927489,1,0.6649990081787109,0.0449981689453125,1.0349979400634766,0.029996871948242188,1.5399971008300852,0,0.056780354373302755,2.096776575257339,48.36000061035156,2.2333329094769745,48.790000915527344,1.8421111807128288,49.1500015258789,0.056780354373302755
7474,2002-01-08,47.79999923706055,48.349998474121094,47.63999938964844,48.08000183105469,3750600.0,-0.005823681017692595,-1.366654586838073,-2.5454640033293363,53.83138640524125,64.2146429564657,1.1489839622548743,0.30597451075459503,0.9202583844385259,0.1628303364280299,14.967375649490844,0.7099990844726562,0.7883394922421729,-0.4895009994506836,-2.4058955971556557,1.4268935982542885,-1.4476982983031732,0.468696299401806,1.8135571086621098,9.24854854038174,-48.84453411200253,0.9581972988524863,1,0.8900012969970703,0.3250007629394531,1.327500343322754,0.3099994659423828,1.6100006103515625,1,0.0271966371926764,-1.1818005271188792,48.08000183105469,2.096776575257339,48.36000061035156,2.2333329094769745,48.790000915527344,0.0271966371926764
7475,2002-01-09,47.61000061035156,48.06000137329102,47.5099983215332,47.79999923706055,5414700.0,-0.003974866730995119,-1.820505296516953,0.6785602375989428,52.13357217017627,63.30468876342795,1.2090261335449384,0.5750756592411221,1.0980087666837406,0.3875469046474507,14.553558199223215,0.5500030517578196,0.7453188012513507,-0.7109996795654325,-2.556151609603731,1.1341522504728658,-1.6335756445845817,0.21157628545371665,1.8851423180066433,5.376465376506374,-50.8962095189615,0.9225759650191495,1,0.9699993133544922,0.5149993896484375,1.4749994277954102,0.4999980926513672,2.2700004577636648,2,0.020793905714722394,-1.366654586838073,47.79999923706055,-1.1818005271188792,48.08000183105469,2.096776575257339,48.36000061035156,0.020793905714722394
7476,2002-01-10,48.1500015258789,48.38999938964844,47.72000122070313,47.849998474121094,3647800.0,0.011342174093774915,-1.3928610354223787,-1.5789748428935317,34.35119764634847,59.343711607163854,0.5199008197987851,0.16564367681197467,0.5695127642515203,-0.10450355652366028,13.429163583903433,0.779998779296875,0.7165223291001865,-0.24849891662598367,-1.9103969860632262,1.4133991528112588,-1.079447951344605,0.5824501180926376,1.186329833933307,43.53759679461846,-7.88151106421887,0.8309490347186222,1,0.42999839782715554,-0.025001525878899145,0.9049987792968821,-0.04000282287596946,1.319999694824233,3,0.008722703128463793,-1.820505296516953,47.61000061035156,-1.366654586838073,47.79999923706055,-1.1818005271188792,48.08000183105469,0.008722703128463793
7477,2002-01-11,48.45000076293945,48.61000061035156,48.22000122070313,48.58000183105469,3344900.0,0.0062305135525138056,3.105286405525253,-0.43333248563146337,41.77219835224743,56.82801173792629,0.07931302841851107,-0.02871589748849601,0.26539896054842416,-0.3623046301777322,12.72940163349169,0.45999908447266336,0.6523546522788521,-0.016499710083010655,-1.560046470596177,1.5270470504301557,-0.7882730903395938,0.7552736701735725,0.7402239538104354,85.45458959144678,36.016369814144774,0.771773380256584,1,0.029998779296875,-0.3250007629394531,0.5099992752075195,-0.34000205993652344,1.4699974060058594,4,0.009700668701854154,-1.3928610354223787,48.1500015258789,-1.820505296516953,47.61000061035156,-1.366654586838073,47.79999923706055,0.009700668701854154
7478,2002-01-14,48.27000045776367,48.9900016784668,48.16999816894531,48.599998474121094,4935700.0,-0.003715176518912844,-2.0943377214133023,2.5384254232811996,39.65940669046428,53.68744870565005,0.1531391574474199,0.2457956455199053,0.44039779271679436,-0.14088415609633387,12.90766735584508,0.8200035095214844,0.5371955700940063,-0.2485000610351591,-1.6828637723740414,1.1858636503037232,-0.9656819167046038,0.4686817946342856,0.7858061473688807,51.35137921613304,5.112287303315689,0.7171818556694417,1,0.1699981689453125,-0.14500045776367188,0.5974998474121094,0.33499908447265625,1.2099990844726562,0,0.015537600847057131,3.105286405525253,48.45000076293945,-1.3928610354223787,48.1500015258789,-1.820505296516953,47.61000061035156,0.015537600847057131
7479,2002-01-15,48.61999893188477,48.88999938964844,48.349998474121094,48.599998474121094,3898700.0,0.007250848783963759,-1.0769247698345743,-0.060607812084592726,42.72517036169107,49.95817687713972,-0.23225732729575554,-0.016027395569935265,0.09645399791457976,-0.453233909779847,13.095566779345969,0.6199989318847656,0.3750102048521029,0.04499855041504475,-1.3053459546795452,1.3953430555096347,-0.6301737021322538,0.7201708029623433,0.37000274658202414,74.99987112538517,31.743681172666342,0.6751722525472962,1,-0.18000030517578836,-0.49499893188477273,-0.1399993896484446,0.04500007629393821,1.5800018310546804,1,0.020567668078334878,-2.0943377214133023,48.27000045776367,3.105286405525253,48.45000076293945,-1.3928610354223787,48.1500015258789,0.020567668078334878
7480,2002-01-16,48.63000106811523,49.099998474121094,48.58000183105469,48.75,3622900.0,0.00020572061806234387,-3.7272979487090567,-5.9998092695004175,40.09663883355223,46.85686626557008,-0.36182875125553693,0.07467216991577885,0.0763063154211352,-0.42083580892850847,13.250535739201172,0.5199966430664062,0.2580855339597221,-0.006499290466315699,-1.2383615232609841,1.2253629423283527,-0.6224304068636499,0.6094318259310185,-1.1200027465820241,65.94214917154493,25.093067451751054,0.6159311163973343,1,-0.32500267028807883,-0.5050010681152273,-0.1875019073486257,0.03499794006348367,2.0,2,0.01603945634721149,-1.0769247698345743,48.61999893188477,-2.0943377214133023,48.27000045776367,3.105286405525253,48.45000076293945,0.01603945634721149
7481,2002-01-17,48.61000061035156,48.97999954223633,48.29999923706055,48.4900016784668,2742700.0,-0.0004112781682987787,-1.7199804688990106,-0.9999999999999408,40.38930253365933,44.535963747028056,-0.41353399386402856,0.20189722407741328,0.09829241022139001,-0.3713736619545358,13.254000122531984,0.6800003051757812,0.14438807278393995,-0.08799972534179545,-1.1693554522738836,0.9933560015902927,-0.6286775888078395,0.4526781381242486,-1.0682022857666027,47.31207494852212,9.151124770501191,0.5406778634660433,1,-0.30500221252441406,-0.4850006103515625,-0.20750045776367188,0.05499839782714844,1.8199996948242188,3,0.026126320547571025,-3.7272979487090567,48.63000106811523,-1.0769247698345743,48.61999893188477,-2.0943377214133023,48.27000045776367,0.026126320547571025
7482,2002-01-18,49.11000061035156,49.45000076293945,48.5,48.5,3969800.0,0.010285949263977745,-2.1147534832528705,5.083383666592491,50.70424048677618,43.962568164461835,-0.8894987239726149,-0.33662669912644816,-0.3980619336998785,-0.8313605224546023,12.542523830267543,0.9500007629394531,-0.05250696060903692,0.4255002975463853,-0.6263444682403687,1.4773450633331393,-0.10042208534699171,0.9514226804397623,-1.5370382827758817,73.43754190943092,33.40965176838954,0.5259223828933764,1,-0.6300010681152344,-0.8950004577636719,-0.9325008392333984,-0.6550006866455078,1.5099983215332102,4,0.007330494927253017,-1.7199804688990106,48.61000061035156,-3.7272979487090567,48.63000106811523,-1.0769247698345743,48.61999893188477,0.007330494927253017
7483,2002-01-22,49.41999816894531,49.56999969482422,49.11999893188477,49.5,3869000.0,0.00631231021667733,3.090893327784649,-0.1311504114866048,58.66982232221587,44.5001721552368,-1.1057052346023255,-0.6550038723687948,-0.7049273131677225,-1.1131872075035716,11.79098878950873,0.45999908447265625,-0.1708972331738039,0.7194978713989286,-0.36808671336554255,1.8070824561633998,0.17570557901669304,1.2632901637811642,-1.7719543039550842,88.18886048725982,41.654230631925245,0.5437922923822353,1,-0.8799991607666016,-1.144998550415039,-1.319997787475586,-0.9649982452392578,1.0800018310546875,1,0.010117361767006061,-2.1147534832528705,49.11000061035156,-1.7199804688990106,48.61000061035156,-3.7272979487090567,48.63000106811523,0.010117361767006061
7484,2002-01-23,49.40999984741211,49.84000015258789,49.11999893188477,49.75,5411600.0,-0.00020231327202857585,1.7692330264460718,4.249904634751097,53.457426031871115,44.64726702875844,-0.9424164302803817,-0.6557880361907706,-0.6970064775866831,-1.0798996386237718,11.433752429961414,0.7200012207031179,-0.22466875653235974,0.6949995040893526,-0.42342952274669443,1.8134285309253997,0.13578499067132555,1.2542140175073797,-1.6466386326318414,72.07791886094198,26.97465926854953,0.5592145134180249,1,-0.6299991607666016,-1.0349998474121094,-1.3099994659423828,-0.9549999237060547,1.8400001525878906,2,0.0014167110916898373,3.090893327784649,49.41999816894531,-2.1147534832528705,49.11000061035156,-1.7199804688990106,48.61000061035156,0.0014167110916898373
7485,2002-01-24,49.599998474121094,49.86000061035156,49.25,49.849998474121094,3838100.0,0.003845347648163022,3.518451539983046,0.735293787656094,61.28131455239428,47.63950224054131,-0.9168665423134144,-0.8624389137638175,-0.8923981334007323,-1.2428726515296233,11.066183882664735,0.6100006103515625,-0.21668844566247003,0.8674982070922823,-0.2962135206955807,2.0312099348801453,0.28564234319835435,1.4493540709862103,-1.6705061443162137,83.33321106750297,37.173193673823064,0.5818558638939305,1,-0.5849990844726562,-1.2149982452392578,-1.4999980926513672,-1.144998550415039,1.3900032043457031,3,0.012096820711222644,1.7692330264460718,49.40999984741211,3.090893327784649,49.41999816894531,-2.1147534832528705,49.11000061035156,0.012096820711222644
7486,2002-01-25,49.11999893188477,49.68999862670898,48.7599983215332,49.599998474121094,3725200.0,-0.009677410423445165,1.8181833945034058,1.919998168945284,60.4395500747746,49.71365243193322,-0.31827279607897196,-0.43050196110677774,-0.4176776138287508,-0.7348515687426058,9.920216371733508,0.9300003051757741,-0.18091670777526048,0.4039987564086971,-0.7257400931364799,1.533737605953874,-0.1608706683638914,0.9688681811812856,-0.9974557740252266,45.588136296828715,-3.2212931380443166,0.5648694247725893,1,-0.10499954223633523,-0.7099990844726634,-1.1049985885620188,-0.664999008178718,1.2700004577636648,4,0.03074108650377605,3.518451539983046,49.599998474121094,1.7692330264460718,49.40999984741211,3.090893327784649,49.41999816894531,0.03074108650377605
7487,2002-01-28,48.63000106811523,49.25,48.27000045776367,49.11999893188477,3544000.0,-0.009975526759457565,1.6133321126302083,1.0208298563924503,57.14285714285706,51.65625803775463,0.22344039537656357,-0.0012104265117187651,0.04769869944501437,-0.21508586041773725,8.534654692669571,0.9799995422363281,-0.12351665899313957,-0.047499084472661934,-1.1306100850224112,1.0356119160770874,-0.5890545847475366,0.4940564158022127,1.2299995422363352,22.641545648006193,-28.65189855805302,0.5415555002748753,1,0.4349994659423899,0.05499839782715554,-0.7925004959106374,-0.17500114440917258,1.25,0,0.0370141722707209,1.8181833945034058,49.11999893188477,3.518451539983046,49.599998474121094,1.7692330264460718,49.40999984741211,0.0370141722707209
7488,2002-01-29,47.54999923706055,48.86000061035156,47.43000030517578,48.5,5311800.0,-0.022208550428406082,-1.4033646309837122,1.938785519657398,47.31182442853298,52.165886267403735,1.330484112434803,1.0125681838101457,1.0629417626916222,0.8826383326996563,7.79018251640019,1.4300003051757812,-0.03510376623408007,-1.0525009155273466,-2.2305785275058128,0.12557669645111957,-1.6415397215165797,-0.4634621095381135,2.278201370239259,4.938227029402992,-49.53903002971673,0.5890388059892335,1,1.095001220703125,1.095001220703125,0.6925010681152344,0.9050006866455078,1.9300003051757812,1,0.06456361186293069,1.6133321126302083,48.63000106811523,1.8181833945034058,49.11999893188477,3.518451539983046,49.599998474121094,0.06456361186293069
7489,2002-01-30,48.66999816894531,48.9000015258789,47.849998474121094,47.93000030517578,6608000.0,0.02355413143754248,-1.333336159030205,-0.7789444941916261,59.49819587875542,54.321614827981875,0.24398059823339224,-0.11489677651079688,-0.10820244050651695,-0.21757600388974652,7.329577512310979,1.3500022888183523,0.026588346168374244,0.06849803924560405,-1.1093007624971207,1.2462968409883288,-0.5204013616257583,0.6573974401169664,1.062274426269532,51.028712265113576,-9.260442195777564,0.5888994008713624,1,-0.024997711181640625,-0.024997711181640625,-0.41249847412109375,-0.2149982452392578,0.8600006103515696,2,0.037600203408726385,-1.4033646309837122,47.54999923706055,1.6133321126302083,48.63000106811523,1.8181833945034058,49.11999893188477,0.037600203408726385
7490,2002-01-31,50.09000015258789,50.11999893188477,48.97000122070313,49.1500015258789,6022600.0,0.029176125684521548,1.3000041961829667,1.2702720814904265,65.01548024180245,57.05785679555333,-1.058448238758821,-1.539812642536532,-1.5490741158794208,-1.6048645107055037,7.716109255202494,1.4500007629394602,0.1566701659354095,1.441500091552733,0.10695138027252682,2.776048802832939,0.7742257359126299,2.108774447192836,-2.6599998474121094,98.88480317428328,34.96987491981838,0.6672743556401026,1,-1.3150005340576172,-1.3150005340576172,-1.8000001907348633,-1.635000228881836,-0.5900001525878906,3,0.02315831191611961,-1.333336159030205,48.66999816894531,-1.4033646309837122,47.54999923706055,1.6133321126302083,48.63000106811523,0.02315831191611961
7491,2002-02-01,50.11999893188477,50.11999893188477,49.5099983215332,49.75,3504300.0,0.0005988975684867448,2.297310115162862,0.3936164600369342,63.489495707691724,58.47844070898839,-0.9518228180271535,-1.5442362418340352,-1.6051823487610548,-1.6064333904942956,8.03207306457593,0.6100006103515696,0.2583429554224068,1.4049989700317482,-0.0829659380941834,2.89296387815768,0.6610165159687824,2.148981424094714,-2.6361986541748124,100.0,37.20650561398723,0.743982454062967,2,-1.3449993133544993,-1.3449993133544993,-1.8199987411499094,-1.664999008178718,-0.18999862670899148,4,0.017358395154086104,1.3000041961829667,50.09000015258789,-1.333336159030205,48.66999816894531,-1.4033646309837122,47.54999923706055,0.017358395154086104
7492,2002-02-04,50.29999923706055,50.4900016784668,49.61000061035156,49.9000015258789,3884000.0,0.0035913868517913894,1.2564054911895457,1.081078015939293,66.39741906857222,59.33706256969465,-1.0563573744151356,-1.656367512843147,-1.8020017764256124,-1.764652051574842,8.55427022486282,0.8800010681152344,0.3855262465356617,1.487999343872069,-0.14808753944550546,3.1240862271896432,0.6699559022132817,2.306042785530856,-2.7634749862670915,93.79077267531082,28.329250642317163,0.8180434416587886,2,-1.3399982452392578,-1.3399982452392578,-2.0124988555908203,-1.8449993133544922,-0.7299995422363281,0,0.0017892674742145953,2.297310115162862,50.11999893188477,1.3000041961829667,50.09000015258789,-1.333336159030205,48.66999816894531,0.0017892674742145953
7493,2002-02-05,50.81000137329102,51.09000015258789,49.91999816894531,50.29999923706055,5660500.0,0.010139207633520497,1.1869202193273296,1.2750126362569927,67.24411785555094,60.868917216770186,-1.5069211557218694,-2.0568121381323152,-2.3119603164408815,-2.238508758327413,8.978917500902591,1.1700019836425781,0.5372223709574584,1.861501502990727,0.03778348156927791,3.685219524412176,0.949642492280006,2.773360513701448,-3.155338025390634,91.35806684429355,25.983481469605437,0.9118590107107236,2,-1.5500011444091868,-1.5500011444091868,-2.5200014114379954,-2.355001449584968,-0.69000244140625,1,-0.018303489077736268,1.2564054911895457,50.29999923706055,2.297310115162862,50.11999893188477,1.3000041961829667,50.09000015258789,-0.018303489077736268
7494,2002-02-06,49.099998474121094,49.54999923706055,48.18999862670898,48.9000015258789,9061000.0,-0.03365484851312783,1.4727318125385935,0.3921492363157743,52.9192388232914,59.939797691314304,0.17263840079495907,-0.2576318489461613,-0.6240399499247644,-0.5067272509228076,8.901576542018041,2.6200027465820455,0.5657390366164208,0.08649864196777202,-1.65571099400497,1.828708277940514,-0.7846061760185989,0.957603459954143,-1.2392149179394565,31.379288572488583,-32.52215884987521,0.8711048179863722,2,0.1600017547607422,0.1600017547607422,-0.8599987030029297,-0.6449985504150391,1.770000457763679,2,0.0077393295300307585,1.1869202193273296,50.81000137329102,1.2564054911895457,50.29999923706055,2.297310115162862,50.11999893188477,0.0077393295300307585
7495,2002-02-07,48.599998474121094,49.34000015258789,48.33000183105469,49.0,4580100.0,-0.010183299705468052,-1.1489444593245515,-2.0000381475546707,49.94137082261521,58.773333329963265,0.5764956604372813,0.33765066592526694,-0.13917027751824662,0.02034855679735159,8.652173642064179,1.0099983215332031,0.5163426563457634,-0.4630012512207031,-2.0897394790182773,1.163736976576871,-1.2763703651194902,0.35036786267808395,-0.5454619221550843,14.137918333951788,-49.71960852266713,0.8133691138987872,2,0.6600017547607422,0.6600017547607422,-0.34749889373779297,-0.14499855041503906,2.1100006103515625,3,0.019135809349273947,1.4727318125385935,49.099998474121094,1.1869202193273296,50.81000137329102,1.2564054911895457,50.29999923706055,0.019135809349273947
7496,2002-02-08,48.56999969482422,48.6500015258789,47.599998474121094,48.6500015258789,4424500.0,-0.0006172588526489609,25.249475491135517,0.200003814682696,46.65011737533604,57.60747335579426,0.5814144167981183,0.4223838117200671,-0.1072314138430599,0.061556432601463484,9.14657546942558,1.0500030517578054,0.4919811856012899,-0.5139999389648438,-2.1014825796137373,1.0734827016840498,-1.307741259289287,0.2797413813595995,2.520000457763672,27.793717885237783,-33.41230126539408,0.7937413203244464,2,0.6900005340576172,0.6900005340576172,-0.06999969482421875,-0.11499977111816406,2.670001983642578,4,0.019147628392406357,-1.1489444593245515,48.599998474121094,1.4727318125385935,49.099998474121094,1.1869202193273296,50.81000137329102,0.019147628392406357
7497,2002-02-11,48.91999816894531,49.06000137329102,48.5099983215332,48.66999816894531,3248200.0,0.007206062926090384,1.075458118009443,-3.1249284760636002,46.91357966549338,57.56322393767876,0.3094164887027375,0.11531394978383958,-0.4515052384789726,-0.30063133759003335,9.830548087918256,0.5500030517578196,0.4228179463618247,-0.18750133514404155,-1.7491723310473901,1.374169660759307,-0.9683368330957123,0.5933341628076292,2.1002019500732416,37.82232263579059,-19.145585795353433,0.7808354979516731,2,0.4250011444091797,0.34000205993652344,-0.4199981689453125,-0.4649982452392578,1.6300010681152344,0,0.020645997016239148,25.249475491135517,48.56999969482422,-1.1489444593245515,48.599998474121094,1.4727318125385935,49.099998474121094,0.020645997016239148
7498,2002-02-12,49.02000045776367,49.1500015258789,48.77000045776367,48.79999923706055,3233000.0,0.0020442005838390287,-1.714305177111666,0.8800048828125,47.619052054998704,56.24331906837245,0.4915547263559219,0.07840034651603389,-0.5470817823471208,-0.41380220801043777,10.089854224953754,0.38000106811522727,0.39132558159012376,-0.1249990463256836,-1.6372301518104138,1.3872320591590466,-0.8811145990680487,0.6311165064166815,1.9317956283569302,72.82058605464601,17.030180123123294,0.7561155527423638,2,0.3249988555908203,0.23999977111816406,-0.5200004577636719,-0.5650005340576172,1.3899993896484375,1,0.011219894572102929,1.075458118009443,48.91999816894531,25.249475491135517,48.56999969482422,-1.1489444593245515,48.599998474121094,0.011219894572102929
7499,2002-02-13,49.61999893188477,49.70000076293945,48.88000106811523,48.95000076293945,2950200.0,0.01223987083880318,-1.0246967071057012,3.045429324455574,50.11628170023677,54.58785256375404,0.045243227524551344,-0.46677097273327917,-1.1388150934505106,-1.0103612292419513,10.156656063662997,0.8199996948242259,0.42650208301841985,0.4249994277954201,-1.0802547181508402,1.9302535737416804,-0.3276276451777136,1.1776265007685538,1.2647612019958387,96.19039314953812,42.071165428783765,0.7526270729731303,2,-0.27499961853028054,-0.3599987030029368,-1.1849985122680735,-1.164999008178718,1.2800025939941264,2,0.010076582240285292,-1.714305177111666,49.02000045776367,1.075458118009443,48.91999816894531,25.249475491135517,48.56999969482422,0.010076582240285292
7500,2002-02-14,49.40999984741211,49.849998474121094,49.0,49.75,3113000.0,-0.004232146090146771,2.1481593986874543,-0.50746430116832,51.74070139124218,53.28243097303743,0.1661085037457184,-0.20589658816101775,-0.9276562582904191,-0.7700067533551547,9.986718932496656,0.8499984741210938,0.600078218433147,0.17600040435790731,-1.3078838810058784,1.659884689721693,-0.5659417383239855,0.9179425470398002,1.4090650532733093,80.44450547960069,24.203259568709974,0.7419421426818921,2,-0.06500053405761719,-0.14999961853027344,-1.0024995803833008,-0.9549999237060547,1.8699989318847727,3,0.029548655919478417,-1.0246967071057012,49.61999893188477,-1.714305177111666,49.02000045776367,1.075458118009443,48.91999816894531,0.029548655919478417
7501,2002-02-15,49.88000106811523,50.08000183105469,49.09000015258789,49.4000015258789,4848200.0,0.009512269219886127,1.2500010837194624,-1.411762725936564,57.52105426965806,52.29616821760252,-0.38165127072080196,-0.6069951217261718,-1.381018684676242,-1.2129982583982297,10.351218768225836,0.9900016784667969,0.6340354180054817,0.5825016021728473,-0.8976394449391165,2.062642649284811,-0.15756892138313106,1.3225721257288257,0.8746825040389083,87.26112637796474,25.663913829493893,0.7400705235559805,2,-0.5350017547607351,-0.6200008392333913,-1.5275011062622,-1.4250011444091726,2.069999694824226,4,0.016639895721413556,2.1481593986874543,49.40999984741211,-1.0246967071057012,49.61999893188477,-1.714305177111666,49.02000045776367,0.016639895721413556
7502,2002-02-19,49.47000122070313,49.72999954223633,49.1500015258789,49.72000122070313,4083800.0,-0.008219724110514859,3.296335019356576,-0.5208338300391802,62.565452737967895,51.776316537871075,-0.1137277578801843,-0.17775570535880547,-0.9533207105650661,-0.7876788813388274,10.082058651976942,0.7299995422363281,0.496837062556601,0.15450172424316833,-1.3247942839606708,1.6337977324470074,-0.5851462798587477,0.8941497283450843,1.221588649490343,53.435116726702525,-14.695848100304026,0.7396480041019192,2,-0.6300010681152415,-0.21000099182129617,-1.1175012588501048,-1.0150012969970774,1.5799980163574148,1,0.035779268528154384,1.2500010837194624,49.88000106811523,2.1481593986874543,49.40999984741211,-1.0246967071057012,49.61999893188477,0.035779268528154384
7503,2002-02-20,49.91999816894531,50.0,48.4000015258789,49.29999923706055,4527400.0,0.009096360160465444,3.1025465464878184,-2.4799957275390625,58.96699986426905,52.44828998686859,-0.7858932851328433,-0.6201697041313281,-1.353590545757143,-1.2222984487877682,9.650846309150499,1.5999984741211009,0.37633541610423293,0.5794986724853501,-0.9239361948803975,2.0829335398510977,-0.17221876119752721,1.3312161061682275,0.7097598733267176,90.47597422355034,19.348004692919346,0.7517174336828738,2,-1.0799980163574219,-0.6599979400634766,-1.6174983978271484,-1.4649982452392578,1.5800018310546875,2,0.0126202141671381,3.296335019356576,49.47000122070313,1.2500010837194624,49.88000106811523,2.1481593986874543,49.40999984741211,0.0126202141671381
7504,2002-02-21,49.47999954223633,49.88000106811523,49.22999954223633,49.6500015258789,3799900.0,-0.008814075377564845,1.0634934090620338,-0.27419722018838566,44.90817338983418,51.88904582767069,-0.3199712694896206,-0.1840967240520257,-0.871820879232061,-0.7808212641992611,8.84848475415779,0.6899986267089844,0.19899674975053472,0.13600006103515483,-1.3684416341900842,1.640441756260394,-0.6162207865774647,0.8882209086477744,1.0891633086726813,64.28558453413034,-3.193718318870026,0.7522208476126202,2,-0.6399993896484375,-0.2199993133544922,-1.197500228881836,-1.0249996185302734,1.9500007629394531,3,0.01879547925989633,3.1025465464878184,49.91999816894531,3.296335019356576,49.47000122070313,1.2500010837194624,49.88000106811523,0.01879547925989633
7505,2002-02-22,50.20000076293945,50.599998474121094,49.70000076293945,49.75,5442400.0,0.014551358677530546,-2.2727234895511828,-2.6470324245485233,50.59881607335178,52.327790127450214,-0.881883761667325,-0.9031473516155657,-1.520835878027384,-1.4889149661813192,7.95676524966543,1.1199989318847656,-0.02425236999572178,0.8260011672973633,-0.7231983163552513,2.375200650949978,0.05140142547105597,1.6006009091236706,-2.6000022888183594,81.81826063435041,17.690349084272597,0.774599741826307,2,-0.7000007629394531,-0.9400005340576172,-1.917501449584961,-1.7450008392333984,0.4199981689453196,4,0.013944238093642092,1.0634934090620338,49.47999954223633,3.1025465464878184,49.91999816894531,3.296335019356576,49.47000122070313,0.013944238093642092
7506,2002-02-25,50.63000106811523,50.88000106811523,49.959999084472656,50.38000106811523,5479500.0,0.008565743000809478,1.4533386230468561,0.5555546136565931,52.38096548717475,52.935277440970374,-1.1051626277207518,-1.279839836993709,-1.8611392936085878,-1.9114119578670596,7.988293211977175,0.920001983642571,-0.008777766896059802,1.1805013656616126,-0.46100682915289326,2.8220095604761184,0.35974726825435965,2.0012554630688655,-2.9700025939941312,89.91935297800242,28.323178477918958,0.8207540974072518,2,-0.9899997711181641,-1.3700008392333913,-2.415001869201653,-2.1750011444091726,-0.6599998474120952,0,0.012838192721093877,-2.2727234895511828,50.20000076293945,1.0634934090620338,49.47999954223633,3.1025465464878184,49.91999816894531,0.012838192721093877
7507,2002-02-26,50.43000030517578,51.09000015258789,50.20000076293945,50.72999954223633,4713600.0,-0.003950242123644698,-1.3421088295378685,-1.1999969482421875,47.12990083514217,52.88092730543075,-0.7469974959267134,-0.9887680442727174,-1.5877129473068834,-1.7115412295365076,8.60659694711525,0.8899993896484375,0.07718744790036425,0.890500640869142,-0.7591827123130486,2.5401839940513327,0.06565896427805029,1.7153423174602338,-2.64120172729492,75.46467716158023,16.904773327850208,0.8248416765910944,2,-0.6849994659423828,-1.1700000762939453,-2.215001106262207,-1.9750003814697266,0.0,1,0.03014079810758341,1.4533386230468561,50.63000106811523,-2.2727234895511828,50.20000076293945,1.0634934090620338,49.47999954223633,0.03014079810758341
7508,2002-02-27,50.61999893188477,51.20000076293945,50.209999084472656,50.68000030517578,3797000.0,0.0037675713971687674,-1.2500010837194988,0.20000508627593222,64.9019808771271,54.52378276952968,-0.7668063755915924,-0.9876127668706758,-1.7050776028193582,-1.8962553016916388,8.208164774893712,0.9900016784667969,0.21587371324830684,0.926999282836924,-0.4994452369619111,2.353443802635759,0.21377702293750644,1.6402215427363416,-2.6331282595214915,70.55830093101828,8.206617710616499,0.7132222598994171,2,-0.819997787475593,-1.3049983978271555,-2.2724990844726634,-2.164999008178718,-0.00999832153321023,2,0.008494672347867605,-1.3421088295378685,50.43000030517578,1.4533386230468561,50.63000106811523,-2.2727234895511828,50.20000076293945,0.008494672347867605
7509,2002-02-28,50.5,50.93999862670898,50.349998474121094,50.88000106811523,3962500.0,-0.002370583453513042,1.3600186158647227,6.33320617966876,70.12716213616878,56.56672285229929,-0.5686517556619961,-0.7625832252607978,-1.5207234710228903,-1.7647500745228797,7.851408555043776,0.5900001525878835,0.3365106063138583,0.7155002593994126,-0.6687955753781338,2.099796094176959,0.023352342010639404,1.4076481767881859,-2.256078920390628,53.333282470703125,-14.492645210316567,0.6921479173887732,2,-0.6999988555908203,-1.1849994659423828,-2.092500686645508,-2.0450000762939453,0.31000137329102273,3,0.01980198019801982,-1.2500010837194988,50.61999893188477,-1.3421088295378685,50.43000030517578,1.4533386230468561,50.63000106811523,0.01980198019801982
7510,2002-03-01,51.25,51.43000030517578,50.5,50.93999862670898,3153200.0,0.014851485148514865,1.7761120948319546,-0.8157907945590863,74.63237923736843,58.467981182044895,-1.1512677902230521,-1.4980277545919805,-2.1934249229548612,-2.5019591326613195,8.301957540639822,0.9300003051757812,0.4743693879245967,1.4075002670288086,-0.1204420422735808,2.935442576331198,0.6435291123776139,2.1714714216800033,-2.7695925457242225,87.75509144885714,14.251285837195582,0.7639711546511934,3,-1.3349990844726562,-1.8199996948242188,-2.672499656677246,-2.7950000762939453,0.18000030517578125,4,0.003512201076600663,1.3600186158647227,50.5,-1.2500010837194988,50.61999893188477,-1.3421088295378685,50.43000030517578,0.003512201076600663
7511,2002-03-04,50.9900016784668,51.47000122070313,50.31999969482422,51.45000076293945,5027200.0,-0.0050731379811356225,3.600006103515523,-1.483861440964711,69.34584650355913,59.221358267110595,-0.8015489772312563,-1.2327108337147124,-1.8569107547747308,-2.2268794537574337,8.684999612507777,1.1500015258789134,0.5469712398241455,1.104001808166501,-0.5046129112154389,2.712616527548441,0.2996944484755275,1.9083091678574746,-2.2146349391010176,62.204774076888306,-15.159301129648604,0.8043073596909714,3,-1.0550003051757812,-1.5400009155273438,-2.29000186920166,-2.535001754760742,1.2999992370605469,0,-0.0072563783958116135,1.7761120948319546,51.25,1.3600186158647227,50.5,-1.2500010837194988,50.61999893188477,-0.0072563783958116135
7512,2002-03-05,50.38999938964844,50.70000076293945,49.70000076293945,50.52000045776367,4225100.0,-0.011767057640081235,3.081618671711392,0.28261158011709486,61.70940326994847,59.526069756630534,-0.06405725581311827,-0.6594295412700291,-1.2502629495214066,-1.6200815207200705,8.358717689921184,1.2900009155273438,0.6122400201975964,0.49949951171875284,-1.1144861587752715,2.113485182212777,-0.30749332352825576,1.3064923469657614,-1.291276512522174,38.98296317848237,-37.34660757777102,0.8069928352470106,3,-0.03999900817871094,-0.9399986267089844,-1.677499771118164,-1.9349994659423828,1.470001220703125,1,-0.00833495086391256,3.600006103515523,50.9900016784668,1.7761120948319546,51.25,1.3600186158647227,50.5,-0.00833495086391256
7513,2002-03-06,49.88000106811523,50.36999893188477,49.52999877929688,50.0,4153000.0,-0.010121022578102656,-1.0487720914221206,0.9230611226855795,52.25696514052128,60.34260217337354,0.4913405292317563,-0.23471061208119437,-0.7303816189219461,-1.1215126277605876,7.299448852316616,0.8600006103515554,0.5747005386474342,0.03600120544432883,-1.5189496980496457,1.5909521089383034,-0.7414742463026585,0.8134766571913161,-0.4967247897597389,18.041332389491167,-53.47192979280684,0.7774754517469858,3,0.6199989318847798,-0.43000030517577414,-1.0050010681152273,-1.4250011444091726,2.020000457763672,2,0.011026447980814646,3.081618671711392,50.38999938964844,3.600006103515523,50.9900016784668,1.7761120948319546,51.25,0.011026447980814646
7514,2002-03-07,49.47999954223633,50.13000106811523,48.86999893188477,50.13000106811523,6109500.0,-0.00801927661013202,2.8769205488456575,5.416727596401057,50.58823303132029,60.341426279814485,0.9960917433577379,0.20576921585004015,-0.3255861435969649,-0.7211718010135755,7.416144541676431,1.2600021362304545,0.5174414450992657,-0.38300037384033203,-1.9086844557723452,1.1426837080916812,-1.1458424148063386,0.3798416671256746,1.990001678466804,23.46154128305735,-44.9836801497276,0.7628420409660073,3,0.6900005340576243,0.05500030517578125,-0.8349990844726562,-1.0249996185302734,1.740001678466804,3,0.022837531903181718,-1.0487720914221206,49.88000106811523,3.081618671711392,50.38999938964844,3.600006103515523,50.9900016784668,0.022837531903181718
7515,2002-03-08,49.52999877929688,50.34000015258789,49.18000030517578,49.58000183105469,3865300.0,0.0010104938868860103,-2.0933329264322915,0.07692759134710307,46.835419461872085,59.7252544992253,0.9398983812565618,0.24139192554956423,-0.3743025590324933,-0.7510576084997851,7.446123824131842,1.1599998474121094,0.469198496751531,-0.37950115203856427,-1.7958793126760995,1.036877008598971,-1.0876902323573319,0.3286879282802033,1.8880023956298828,25.38458716942376,-39.00007732287951,0.7081890803187679,3,0.6400012969970703,0.00500106811522727,-0.8849983215332102,-1.0749988555908274,2.430000305175774,4,0.025842976489819147,2.8769205488456575,49.47999954223633,-1.0487720914221206,49.88000106811523,3.081618671711392,50.38999938964844,0.025842976489819147
7516,2002-03-11,49.5,49.709999084472656,49.25,49.27999877929688,2307500.0,-0.0006056688882742911,-2.285722070844687,-4.399755874275735,50.29125062961091,60.07651558749961,0.8859130304477247,0.3632609393120134,-0.349790706359407,-0.7028317472588981,6.782375979091423,0.45999908447265625,0.5717458568426963,-0.4559999465942397,-1.7423074303338097,0.8303075371453303,-1.0991536884640283,0.18715379527554887,1.8670411300659282,34.42625342905479,-30.04868941200089,0.6431537418697859,3,0.6700000762939524,0.034999847412109375,-0.7250003814697266,-1.0450000762939453,2.4099998474121094,0,0.038989905155066396,-2.0933329264322915,49.52999877929688,2.8769205488456575,49.47999954223633,-1.0487720914221206,49.88000106811523,0.038989905155066396
7517,2002-03-12,49.93000030517578,49.959999084472656,49.25,49.25,3903100.0,0.008686874852035897,-1.0882316642170338,3.0908933277848134,50.09748676009334,58.43157179671808,0.4218958747638979,0.013499248693591426,-0.7787825541255344,-1.1122387841312005,6.450519745332473,0.7099990844726562,0.5925716775778085,-0.07649974822997763,-1.267311860348066,1.1143123638881107,-0.6719058042890182,0.518906307829063,1.3870999809265214,70.66675821940058,9.08913011129087,0.5954060560590427,3,0.23999977111817117,-0.3950004577636719,-1.1550006866455078,-1.5450000762939453,1.8800010681152415,1,0.04726618457694909,-2.285722070844687,49.5,-2.0933329264322915,49.52999877929688,2.8769205488456575,49.47999954223633,0.04726618457694909
7518,2002-03-13,49.56999969482422,50.2599983215332,49.47999954223633,50.18000030517578,3334500.0,-0.007210106311860809,1.0259796878870449,-0.8970593185158591,50.89109075430551,56.29423053206661,0.6898342577984806,0.43934242340203866,-0.4106525865309294,-0.7373613670296137,6.336181613413977,0.779998779296875,0.5548875649029696,-0.46400032043457173,-1.582070576493308,0.6540699356241646,-1.0230354484639435,0.09503480759479999,1.698158564193733,47.61905997633307,-13.053565707851376,0.5590351280293694,3,0.6000003814697337,-0.034999847412109375,-0.6099987030029297,-1.0999984741210938,3.549999237060554,2,0.04619731550586326,-1.0882316642170338,49.93000030517578,-2.285722070844687,49.5,-2.0933329264322915,49.52999877929688,0.04619731550586326
7519,2002-03-14,50.11999893188477,50.5099983215332,49.72999954223633,49.72999954223633,3317800.0,0.011095405294464511,-3.0,-0.639342622007666,49.18030864670419,53.466222688659464,0.08969569507755182,-0.07512936245930746,-0.9343581461527535,-1.2593945758612435,6.914167246821195,0.9399986267089844,0.5866511201788285,0.06099891662598367,-1.0403289068070265,1.1623267400589938,-0.4896649950905214,0.6116628283424888,1.100196140590512,70.67669388586347,12.155098644183226,0.5506639117165056,3,0.05000114440917969,-0.5849990844726634,-0.8599987030029368,-1.3499984741211009,2.7100028991699148,3,0.035514817077574756,1.0259796878870449,49.56999969482422,-1.0882316642170338,49.93000030517578,-2.285722070844687,49.5,0.035514817077574756
7520,2002-03-15,50.86999893188477,51.04999923706055,50.4000015258789,50.56999969482422,5652200.0,0.0149640865120384,-1.0312568918346803,0.7692300168238236,52.30767312133397,51.573092312856666,-0.8044752589981741,-0.7485186044092202,-1.6636368216863673,-1.9731109806814047,7.578304138631135,0.9300003051757741,0.5024520622957738,0.7379989624023509,-0.37567889787505493,1.8516768226797566,0.18116003226364796,1.2948378925410537,0.303192217778701,89.99997880722881,33.98558628859543,0.5568389301387034,3,-0.9099998474121165,-1.3349990844726634,-1.6099987030029368,-2.099998474121101,1.3300018310546804,4,0.006880328212450326,-3.0,50.11999893188477,1.0259796878870449,49.56999969482422,-1.0882316642170338,49.93000030517578,0.006880328212450326
7521,2002-03-18,50.709999084472656,51.18999862670898,50.29999923706055,51.16999816894531,3543400.0,-0.003145269329106082,2.559997558593823,-1.5333341810459564,52.713168552084674,50.573510677538465,-0.7692673782953676,-0.5514207849543098,-1.4727419619191977,-1.7834571047414443,8.085905379283954,0.8899993896484304,0.39519939824345585,0.5364992141723661,-0.5992784682548589,1.6722768965995911,-0.03138962704124282,1.104388055385975,-1.8400001525878835,75.25773804022766,20.80711926187867,0.5678888412136117,3,-0.6800003051757812,-1.1749992370605469,-1.4499988555908203,-1.9399986267089844,2.220001220703125,0,0.02464997086507048,-1.0312568918346803,50.86999893188477,-3.0,50.11999893188477,1.0259796878870449,49.56999969482422,0.02464997086507048
7522,2002-03-19,51.2400016784668,51.47999954223633,50.54999923706055,50.54999923706055,3966900.0,0.010451638800293761,-1.695643520566121,-1.5000082928366476,55.636388605291096,50.949002173624,-1.3030465765015649,-0.9929283146100332,-1.951191562971566,-2.2836161193513576,8.728218955303046,0.9300003051757812,0.1871723627141435,0.9780017852783232,-0.2019471573581484,2.1579507279147947,0.3880273139600874,1.567976256596559,-2.323602752685538,88.00010681152344,34.11693917188184,0.5899744713182373,3,-1.06500244140625,-1.3000011444091797,-1.980001449584961,-2.470001220703125,1.2099990844726562,1,0.013075685928926717,2.559997558593823,50.709999084472656,-1.0312568918346803,50.86999893188477,-3.0,50.11999893188477,0.013075685928926717
7523,2002-03-20,50.54999923706055,51.25,50.54999923706055,50.54999923706055,3144000.0,-0.013466089359950528,0.0,0.0,50.41185509186376,50.929404624795495,-0.5677111439240932,-0.26699684666806434,-1.2075645276860456,-1.5730679288731721,9.375895683799039,0.7000007629394531,0.006951264847216976,0.2564992904663086,-0.9186343892513094,1.4316329701839265,-0.3310675493925004,0.8440661303251176,-1.5310562866210873,46.857125418526785,-6.802487121492852,0.5875668398588101,3,-0.2199993133544922,-0.6099987030029297,-1.2474994659423828,-1.779998779296875,1.6800003051757812,2,0.024925858659691436,-1.695643520566121,51.2400016784668,2.559997558593823,50.709999084472656,-1.0312568918346803,50.86999893188477,0.024925858659691436
7524,2002-03-21,50.40999984741211,50.599998474121094,50.11000061035156,50.4000015258789,3414500.0,-0.0027695230813336025,1.5128380691543992,100.0,42.307694994854394,50.4263241284602,-0.31504874956235795,-0.05665661385516785,-1.005435024804541,-1.4155233919436583,9.811508599365778,0.48999786376953125,-0.0974565583677176,0.06999988555908487,-1.0414719054365662,1.181471676554736,-0.48573600993874066,0.6257357810569104,-1.2926146333007722,21.89777160248039,-26.31510260934602,0.5557358954978261,3,-0.04500007629394531,-0.4699993133544922,-1.1075000762939453,-1.6399993896484375,1.9000015258789134,3,0.05375915676801557,0.0,50.54999923706055,-1.695643520566121,51.2400016784668,2.559997558593823,50.709999084472656,0.05375915676801557
7525,2002-03-22,50.9000015258789,51.11000061035156,50.15999984741211,50.25,3946000.0,0.009720326918269961,-1.2891534148359225,65.0110644791595,49.20913836877282,50.30608943281152,-0.6596476304638799,-0.5180898463019759,-1.4202065786424143,-1.88974259790767,10.528259660779609,0.9500007629394531,-0.08424016277313484,0.5250015258788991,-0.6117072270759678,1.661710278833766,-0.04335285059853078,1.093355902356329,-1.6881117386425615,57.66434536124046,10.757809889417707,0.5683543764774333,3,-0.5350017547607351,-0.960000991821282,-1.597501754760735,-2.1300010681152273,1.0,4,0.03791749012413148,1.5128380691543992,50.40999984741211,0.0,50.54999923706055,-1.695643520566121,51.2400016784668,0.03791749012413148
7526,2002-03-25,51.27999877929688,51.84000015258789,51.06999969482422,51.56999969482422,5517100.0,0.007465564676354397,-1.1690181708771665,-0.446154207307763,58.1352759692258,51.19917712271513,-0.8499839660155359,-0.8926613047669463,-1.736415530853833,-2.242805566938735,11.236070843441208,0.9399986267089915,-0.01324153095104208,0.8724988937377987,-0.3301630347421707,2.075160822217768,0.271167929497814,1.4738298579777833,-1.9773846018605425,67.62996985726896,18.906495177074156,0.6013309642399844,3,-0.6199989318847727,-1.1599979400634837,-1.977499008178718,-2.5099983215332102,1.6399993896484304,0,0.017940756738356267,-1.2891534148359225,50.9000015258789,1.5128380691543992,50.40999984741211,0.0,50.54999923706055,0.017940756738356267
7527,2002-03-26,51.95000076293945,51.9900016784668,50.9000015258789,50.90999984741211,3626500.0,0.013065561614503673,-1.056608798295604,-3.5861987319461033,68.38364031569134,53.14279374064689,-1.3447282335521251,-1.5209287682184183,-2.343199906848369,-2.8912840600396947,11.66990469118116,1.0900001525878977,0.10825164439622625,1.466500854492189,0.0798227139609935,2.8531789950233843,0.7731617842265877,2.15983992475779,-2.4951434269940194,97.87229293611807,43.39777022520998,0.6933390702655978,3,-1.0900001525878906,-1.7549991607666016,-2.647500991821289,-3.1800003051757812,1.1199989318847656,1,0.018864283500366064,-1.1690181708771665,51.27999877929688,-1.2891534148359225,50.9000015258789,1.5128380691543992,50.40999984741211,0.018864283500366064
7528,2002-03-27,51.04999923706055,51.88999938964844,51.04999923706055,51.56999969482422,4391800.0,-0.01732437945450349,-2.230766973553901,-0.5,62.805860067307826,54.65674389849174,-0.2377085997471724,-0.6187864614374021,-1.3833326239251278,-1.9741352972921007,12.012312419255462,0.9000015258789062,0.19977226625989886,0.544999313354495,-0.8637483016774183,1.9537469283864084,-0.15937449416146166,1.2493731208704517,-1.3923303537134046,49.99989854534313,-8.0506632934419,0.7043738075159549,3,1.9073486328125e-06,-0.8549976348876953,-1.9999990463256836,-2.279998779296875,1.4500007629394531,2,0.0274241243252078,-1.056608798295604,51.95000076293945,-1.1690181708771665,51.27999877929688,-1.2891534148359225,50.9000015258789,0.0274241243252078
7529,2002-03-28,51.5,51.70000076293945,50.849998474121094,51.13999938964844,3961400.0,0.008814902442011663,1.2368418410881896,-0.6923082566115247,65.08422118913276,56.07636035046939,-0.5267651406605012,-1.0435308482273058,-1.7782875026073697,-2.4006852774436496,12.257151739816452,0.8500022888183594,0.28214817725618246,0.9450000762939439,-0.5323166168439926,2.4223167694318803,0.20634172972497566,1.6836584228629121,-1.6557444930432865,73.22397878780299,10.585282378711277,0.7386583465689688,3,-0.4499988555908203,-1.0699996948242188,-2.4499998092651367,-2.729999542236328,0.5,3,0.014174748392938419,-2.230766973553901,51.04999923706055,-1.056608798295604,51.95000076293945,-1.1690181708771665,51.27999877929688,0.014174748392938419
7530,2002-04-01,51.43000030517578,51.70000076293945,50.9000015258789,51.6500015258789,3988100.0,-0.001359217375227595,4.000000000000044,-0.6111134658584976,64.68796159527324,57.406892910823665,-0.4123371309380559,-1.0111992674528665,-1.6532428472850995,-2.3155469867115954,11.99674353836202,0.799999237060554,0.3972687241624655,0.8660003662109403,-0.6312031647405405,2.363203897162421,0.11739860073519992,1.6146021316866808,-1.4140851044982625,50.877210594120704,-14.696896598053705,0.7486017654757401,4,-0.37999916076660156,-1.0,-2.380000114440918,-2.6599998474121094,0.40000152587890625,0,0.01711065648247101,1.2368418410881896,51.5,-2.230766973553901,51.04999923706055,-1.056608798295604,51.95000076293945,0.01711065648247101
7531,2002-04-02,50.61999893188477,51.5,50.5,51.43000030517578,6765900.0,-0.01574958912083635,1.1052614671715448,3.681803995006329,54.96401290299213,57.332184499457114,0.4286301949605047,-0.24278664373044734,-0.7958291192002633,-1.4887362677114382,11.752977174100348,1.0,0.4734903815647442,0.07449913024903054,-1.4096274614376583,1.5586257219357194,-0.6675641655943139,0.816562426092375,-0.446156812984114,8.053610517288206,-54.52680884954104,0.7420632958433451,4,0.43000221252440696,-0.18999862670899148,-1.2399988174438548,-1.8499984741211009,1.0,1,0.025286499822264386,4.000000000000044,51.43000030517578,1.2368418410881896,51.5,-2.230766973553901,51.04999923706055,0.025286499822264386
7532,2002-04-03,49.97000122070313,50.72999954223633,49.88000106811523,50.6500015258789,4675000.0,-0.01284072945272663,1.0238147138964746,0.8395051262850932,52.76243938113438,57.5933605315983,0.9828951378947863,0.394351125893472,-0.12111350392009967,-0.8276140103926721,12.02300761109288,0.8499984741211009,0.46100511266791244,-0.5544986724853445,-2.0596266846072098,0.9506293396365209,-1.3070626785462807,0.19806533357559175,2.0200004577636648,4.47762327081216,-57.51696317397765,0.7525640060609337,4,0.9650001525878835,0.45999908447264914,-0.520000457763679,-1.2000007629394602,2.0900001525878906,2,0.05903535873879395,1.1052614671715448,50.61999893188477,4.000000000000044,51.43000030517578,1.2368418410881896,51.5,0.05903535873879395
7533,2002-04-04,50.43000030517578,50.63000106811523,50.1500015258789,50.25,3316000.0,0.00920550476756965,-1.526331640130811,-0.26470621234391156,52.16784015203286,58.68893221572924,0.5633236283345511,-0.023537487968184223,-0.5605335019409239,-1.275776423381913,12.524801616040914,0.6599998474120952,0.4684679678210273,-0.12199954986571981,-1.5973496820628341,1.3533505823313945,-0.8596746159642734,0.6156755162328338,1.5178013610839827,30.219743367246686,-29.409395559913854,0.7376750660985558,4,0.5050010681152344,0.0,-0.9274997711181641,-1.6599998474121094,1.970001220703118,3,0.052349779370861604,1.0238147138964746,49.97000122070313,1.1052614671715448,50.61999893188477,4.000000000000044,51.43000030517578,0.052349779370861604
7534,2002-04-05,50.61000061035156,50.7599983215332,50.349998474121094,50.59000015258789,3745000.0,0.0035693100155962387,1.5625320379090422,0.11111346585851736,48.0243305588874,58.557286903519746,0.46340937254704073,-0.12073022835244984,-0.7171164801087713,-1.445327937213321,12.738712309352726,0.4099998474121094,0.4174809993443489,0.001500701904298296,-1.384858396103823,1.3878597999124196,-0.6916788470997588,0.6946802509083554,1.2964450439453117,40.109871683623446,-15.029936412371178,0.6931795490040603,4,0.3250007629394531,-0.18000030517578125,-1.052499771118164,-1.6949996948242188,1.9500007629394602,4,0.0373443858299789,-1.526331640130811,50.43000030517578,1.0238147138964746,49.97000122070313,1.1052614671715448,50.61999893188477,0.0373443858299789
7535,2002-04-08,50.81000137329102,51.11999893188477,50.31999969482422,50.459999084472656,3628700.0,0.003951803211370786,-1.5396758118328302,17.499713904253646,50.75530354760736,57.73728996778436,0.2785969652815723,-0.23180432100765813,-0.8970182358831664,-1.6363252828912636,13.399460749986886,0.799999237060554,0.4578400636201323,0.1375013351440515,-1.1541705865968908,1.4291732568849937,-0.5083346257264196,0.7833372960145226,1.0559153892822195,57.407464095905006,4.6136419525176535,0.6458359608704709,4,0.1249999999999929,-0.3800010681152415,-1.2525005340576243,-1.8350009918212962,1.9399986267089773,0,0.02342055883774319,1.5625320379090422,50.61000061035156,-1.526331640130811,50.43000030517578,1.0238147138964746,49.97000122070313,0.02342055883774319
7536,2002-04-09,51.43000030517578,51.4900016784668,50.52999877929688,50.70000076293945,3811300.0,0.012202301025928897,1.2588242685898505,2.085699338426787,51.41578647255494,55.851972874102536,-0.35524435364255424,-0.7376168497535502,-1.4738251334875372,-2.240750037858618,14.256823947343051,0.9600028991699148,0.5858248646774769,0.6610002517700195,-0.5475467605691975,1.8695472641092366,0.05672674560040747,1.2652737579396316,0.3961981435083004,96.27320804071537,45.9526919150793,0.6042735061696097,4,-0.5450000762939453,-1.0,-1.7574996948242188,-2.260000228881836,0.7700004577636719,1,0.00777759135728906,-1.5396758118328302,50.81000137329102,1.5625320379090422,50.61000061035156,-1.526331640130811,50.43000030517578,0.00777759135728906
7537,2002-04-10,52.290000915527344,52.41999816894531,51.31999969482422,51.31999969482422,5785100.0,0.016721769497345607,-1.2680352367468932,1.3287696287199853,62.64535907218595,55.83413943020011,-1.2984945969254795,-1.488039322829394,-2.2639533886767538,-3.086723670804588,15.806385014084857,1.0999984741210938,0.6601302903315514,1.403000831604004,0.08360497018114188,2.722396693026866,0.7433029008925729,2.062698762315435,-2.4099998474121165,94.27324027922955,41.71708410386665,0.6596979307114296,4,-1.1400012969970703,-1.6450023651123047,-2.5974998474121094,-3.1000003814697266,0.2599983215332031,2,-0.012813195102538533,1.2588242685898505,51.43000030517578,-1.5396758118328302,50.81000137329102,1.5625320379090422,50.61000061035156,-0.012813195102538533
7538,2002-04-11,51.86000061035156,52.5,51.68999862670898,52.06000137329102,4210900.0,-0.008223375361389507,-1.9999788074230007,-0.20618609406953697,60.11157853406068,55.28162357963655,-0.8286543226926142,-0.925112413145385,-1.7328197390361026,-2.6584668217387843,17.085784263947097,0.8100013732910227,0.6385085738989318,0.8585004806518555,-0.37428503668178337,2.0912859979854943,0.24210772198503605,1.4748932393186749,-1.9291996002197322,70.64223394240157,13.6210805542013,0.6163927586668198,4,-0.6700000762939453,-1.1750011444091797,-1.9600000381469727,-2.645000457763672,0.279998779296875,3,0.00385655149605868,-1.2680352367468932,52.290000915527344,1.2588242685898505,51.43000030517578,-1.5396758118328302,50.81000137329102,0.00385655149605868
7539,2002-04-12,51.9000015258789,52.29999923706055,51.25,51.45000076293945,3773300.0,0.0007713250107319602,-1.4705797875443738,-2.2499952316464924,57.4404748388972,54.47634727337254,-0.9006622940260272,-0.869502397694184,-1.7052437826816842,-2.699038299973445,17.87684411909446,1.0499992370605469,0.4896458784413369,0.8095012664794865,-0.41229211438642466,2.0312946473453977,0.19860457604652737,1.4203979569124456,-1.8664325561523398,72.4771380675233,14.89551247894397,0.610896690432956,4,-0.710000991821282,-1.2150020599365163,-1.9250011444091726,-2.450000762939446,-0.35000228881835227,4,0.00963391108477496,-1.9999788074230007,51.86000061035156,-1.2680352367468932,52.290000915527344,1.2588242685898505,51.43000030517578,0.00963391108477496
7540,2002-04-15,51.22000122070313,51.9000015258789,51.11000061035156,51.63000106811523,3685700.0,-0.013102124955366334,-1.507935162366539,-0.9111092273131689,49.57266722166312,53.87730886433598,-0.28338384144692697,-0.1706875930282905,-1.0099528917820706,-2.016223583867891,18.019151954301655,0.7900009155273366,0.41665366273353044,0.11200084686279865,-1.106516383621674,1.3305180773472713,-0.49725776837944125,0.7212594621050386,-1.087775009765636,35.025482936501916,-20.405829375972793,0.6092586152422372,4,-0.030000686645514918,-0.3800010681152415,-1.3675012588501048,-1.770000457763679,-0.15999984741210938,0,0.026161657958849505,-1.4705797875443738,51.9000015258789,-1.9999788074230007,51.86000061035156,-1.2680352367468932,52.290000915527344,0.026161657958849505
7541,2002-04-16,51.959999084472656,52.16999816894531,51.25,51.9000015258789,4098200.0,0.014447439401278572,2.833359824522364,-0.14633556322632707,50.07051002339932,53.57820560236542,-0.9088931678313585,-0.8561313232170491,-1.7267131695237197,-2.7516301541335224,18.121954982861276,0.9499969482421804,0.29907258380589496,0.7894987106323228,-0.47058457160044753,2.049581992865093,0.15945706951593763,1.419540351748708,-1.7330619219726628,61.150996212744936,10.630141134526212,0.6300416411163859,4,-0.6349983215332031,-1.0849990844726562,-2.107499122619629,-2.509998321533203,-0.329998016357429,1,0.015204020967033216,-1.507935162366539,51.22000122070313,-1.4705797875443738,51.9000015258789,-1.9999788074230007,51.86000061035156,0.015204020967033216
7542,2002-04-17,51.90999984741211,52.38999938964844,51.709999084472656,52.38999938964844,2525000.0,-0.0009622640096521584,1.833337306980108,-8.000317904373416,56.89103289077129,54.103004795558576,-0.619960863341575,-0.7940765906903167,-1.659381068889381,-2.6934516733910954,18.00499160568719,0.6800003051757812,0.1826383513591523,0.7059995651245146,-0.5967651940275687,2.008764324276598,0.054617185548472946,1.3573819447005562,-1.5921401714121188,57.55392721883747,6.679367845144768,0.6513823795760398,4,-0.5,-1.0349998474121094,-2.057499885559082,-2.4599990844726562,-0.7299995422363281,2,0.005586609832012979,2.833359824522364,51.959999084472656,-1.507935162366539,51.22000122070313,-1.4705797875443738,51.9000015258789,0.005586609832012979
7543,2002-04-18,51.81000137329102,52.20000076293945,51.20000076293945,51.66999816894531,2985600.0,-0.0019263817070898082,1.1739083562421997,-0.291673620548537,52.63159258225416,54.614922798154886,-0.3393046990883448,-0.626987926170699,-1.559295764729491,-2.5801839268505873,17.595969773362125,1.0,0.20151916212278564,0.5430009841918988,-0.7484136436684068,1.8344156120522044,-0.102706329738254,1.1887082981220516,-1.4048560843310298,54.68761175881609,6.365807800584349,0.6457073139301536,4,-0.40000152587891336,-0.8200016021728587,-1.9575014114379954,-2.3600006103515696,-1.5800018310546946,3,0.014282915347518355,1.833337306980108,51.90999984741211,2.833359824522364,51.959999084472656,-1.507935162366539,51.22000122070313,0.014282915347518355
7544,2002-04-19,53.11999893188477,53.15999984741211,52.02999877929688,52.22999954223633,4064300.0,0.025284646282002887,1.3298961774421751,6.3569929974657375,61.85133367396359,55.84781503441669,-1.4033986642943077,-1.8166921058706507,-2.7988554784103243,-3.870277624392209,18.21568348613057,1.3499984741210866,0.3308532040188723,1.717498588562016,0.24825104113350704,3.186746135990525,0.9828748148477615,2.4521223622762705,-2.6310594544831787,98.04873510174114,47.98265188227538,0.7346237737142557,4,-1.2749996185302805,-1.674999237060554,-3.2674989700317454,-3.6699981689453196,-2.2199974060058736,4,-0.018448786934144645,1.1739083562421997,51.81000137329102,1.833337306980108,51.90999984741211,2.833359824522364,51.959999084472656,-0.018448786934144645
7545,2002-04-22,52.83000183105469,53.2400016784668,52.61000061035156,53.11999893188477,3188900.0,-0.0054592828814237215,1.3773508856532097,-0.3258396625919439,66.71714463959134,57.54796594186518,-0.8903624289277374,-1.4489805908027336,-2.4242190879915384,-3.5553143850357287,18.323029318070034,0.6300010681152344,0.4411990808293922,1.3310014724731474,-0.24865738918443014,2.910660334130725,0.5411720416443586,2.120830903301936,-2.1807987314524624,79.90197728386197,23.508636865628226,0.7898294308287872,4,-0.6550006866455078,-1.2700004577636719,-2.97750186920166,-3.3800010681152344,-1.9000015258789062,0,-0.024228706220519647,1.3298961774421751,53.11999893188477,1.1739083562421997,51.81000137329102,1.833337306980108,51.90999984741211,-0.024228706220519647
7546,2002-04-23,52.20000076293945,53.040000915527344,52.02000045776367,53.0,5178800.0,-0.011925062394090302,1.3181800448226384,2.758645637389601,66.91959083707522,58.02288058240843,-0.15606195958495306,-0.7868642605233163,-1.7141872206619624,-2.8949751621766353,17.419263323230812,1.0200004577636719,0.5727814977748196,0.6550003051757827,-0.951165430452086,2.2611660408036514,-0.14808256263815167,1.458083172989717,-1.343533777028064,49.0195858437396,-13.364865900097868,0.8030828678139353,4,-0.024999618530273438,-0.6399993896484375,-2.4525012969970703,-2.75,-1.2700004577636719,1,-0.021839068448018084,1.3773508856532097,52.83000183105469,1.3298961774421751,53.11999893188477,1.1739083562421997,51.81000137329102,-0.021839068448018084
7547,2002-04-24,52.93000030517578,53.5,52.349998474121094,52.45000076293945,5459600.0,0.01398466535568721,-2.382336936704458,-0.6,68.22159298806773,58.92399329952032,-0.8780687608469293,-1.5174823789998442,-2.3653064667057606,-3.5902433446011983,16.895393124197337,1.2999992370605469,0.6993268824723771,1.3359998703002915,-0.37834082751906806,3.050340568119651,0.4788295213906082,2.193170219209975,-1.8828505438599592,75.21739635215306,8.402280080860407,0.8571703489096816,4,-0.625,-1.239999771118164,-3.147500991821289,-3.479999542236328,-0.9500007629394531,2,-0.02456072604506354,1.3181800448226384,52.20000076293945,1.3773508856532097,52.83000183105469,1.3298961774421751,53.11999893188477,-0.02456072604506354
7548,2002-04-25,52.45000076293945,52.95000076293945,52.22000122070313,52.43000030517578,4248300.0,-0.00906857244414927,-2.3181900938939393,0.041667660078360313,62.849177042104024,59.52496021098774,-0.34148747424126924,-0.977328619609537,-1.8136017899600176,-3.0792283570750314,16.277009326845835,0.729999542236321,0.7739983678872022,0.7860002517700195,-0.9490185212967859,2.521019024836825,-0.08150913476337962,1.6535096383034187,-1.1575659777552119,29.05408366046091,-39.43965404859208,0.8675093865334014,4,-0.14500045776367188,-0.7600002288818359,-2.392500877380371,-2.9950008392333984,-1.299999237060554,3,-0.024213545077029663,-2.382336936704458,52.93000030517578,1.3181800448226384,52.20000076293945,1.3773508856532097,52.83000183105469,-0.024213545077029663
7549,2002-04-26,52.22999954223633,52.93000030517578,51.84000015258789,52.5,3225800.0,-0.004194494137330418,-1.0761922754140767,-13.49971390425329,59.88857672330984,60.67117237783738,-0.07795066142407592,-0.7376534255439537,-1.5423161670807346,-2.830772863939707,15.76889027154503,1.0900001525878906,0.6849294987914263,0.5294990539550781,-1.2216324267359724,2.2806305346461286,-0.3460666863904436,1.4050647943005998,-0.716808235570511,23.4939412950209,-44.4853111151472,0.8755657403455245,4,0.12000083923339844,-0.5399990081787109,-2.094999313354492,-2.7749996185302734,-0.4399986267089844,4,-0.03829216958699533,-2.3181900938939393,52.45000076293945,-2.382336936704458,52.93000030517578,1.3181800448226384,52.20000076293945,-0.03829216958699533
7550,2002-04-29,52.31000137329102,52.70000076293945,51.75,51.81999969482422,3462300.0,0.001531721841008249,-2.015870324733123,-1.8148179544780494,56.6265184831973,61.39961776225938,0.014442835344489424,-0.7887891040848203,-1.5622766604996272,-2.8839613781862568,15.189407936865615,0.9500007629394531,0.6460378744586421,0.5655008316040124,-1.201166732122907,2.332168395330932,-0.3178329502594508,1.4488346134674757,-0.5981291972917901,32.000078473772724,-31.061760871010783,0.8833337818634615,4,0.03999900817870383,-0.6200008392334055,-2.157501220703132,-2.855001449584968,-0.270000457763679,0,-0.02695468955066893,-1.0761922754140767,52.22999954223633,-2.3181900938939393,52.45000076293945,-2.382336936704458,52.93000030517578,-0.02695468955066893
7551,2002-04-30,51.9000015258789,53.04999923706055,51.86000061035156,52.31000137329102,4548400.0,-0.0078378863821148,-3.8571206140863055,-0.8367315162980605,46.84975996351686,60.28392077034222,0.4638117845507068,-0.29300012719234303,-1.1109136494531455,-2.4443103518675073,15.380219347358562,1.1899986267089844,0.6225868951444511,0.09150085449218182,-1.5945439839606266,1.7775456929449902,-0.7515215647342188,0.9345232737185825,1.5999984741211009,8.571515764508522,-48.454441354266166,0.8430224192264028,4,0.4499988555908274,-0.21000099182128196,-1.7475013732910085,-2.4450016021728445,-1.0100021362304616,1,-0.018689811024753977,-2.015870324733123,52.31000137329102,-1.0761922754140767,52.22999954223633,-2.3181900938939393,52.45000076293945,-0.018689811024753977
7552,2002-05-01,52.91999816894531,53.0099983215332,51.70000076293945,51.95000076293945,6089000.0,0.01965311393214142,1.2782611580117096,-2.3658482122088147,57.81710134392298,60.860088410527645,-0.44460499458106284,-1.139058851411832,-2.063624317214682,-3.425709113727038,16.41472957810067,1.30999755859375,0.7472254495754242,0.9639976501464815,-0.5524574644464977,2.4804527647394607,0.20577009284998837,1.7222252074429747,0.5472018432617176,90.3702803664374,33.61812187054268,0.7582275572964899,5,-0.31999778747558594,-1.2299976348876953,-2.5299978256225586,-3.2849979400634766,-1.6199989318847656,2,-0.0376038913950173,-3.8571206140863055,51.9000015258789,-2.015870324733123,52.31000137329102,-1.0761922754140767,52.22999954223633,-0.0376038913950173
7553,2002-05-02,53.06999969482422,53.22999954223633,52.349998474121094,53.22999954223633,3890300.0,0.0028344960519468554,10.000023841880648,-0.1649487374104822,58.490562903824156,60.48666943606771,-0.4437442897517343,-1.1395633427559488,-2.1577165120135504,-3.5227555964508355,17.59223471932576,0.8800010681152344,0.826421527567291,0.9819992065429659,-0.43125453962863247,2.3952529527145643,0.27537233345717027,1.6886260796287615,0.32651234741210544,89.54248528971776,33.34272853592148,0.7066268730857979,5,-0.4699993133544922,-1.3799991607666016,-2.5424985885620117,-3.3599987030029297,-1.8199996948242188,3,-0.02053891386575979,1.2782611580117096,52.91999816894531,-3.8571206140863055,51.9000015258789,-2.015870324733123,52.31000137329102,-0.02053891386575979
7554,2002-05-03,52.5,52.79999923706055,52.08000183105469,52.75,4212000.0,-0.010740525684981517,3.1142888283378745,1.5625014901175405,59.43953134301142,59.678045736447714,0.03247485095609193,-0.4434453404674912,-1.5230935620598487,-2.9044938096248387,18.510480403443047,0.9899978637695312,0.8493546655932462,0.3174995422363267,-0.9216652266748966,1.55666431114755,-0.30208284221928494,0.9370819266919383,0.8286515910644496,52.28757355141119,-6.318336107520075,0.6195823844556133,5,0.10000038146972656,-0.8099994659423828,-1.8774986267089844,-2.789999008178711,-1.5800018310546875,4,-0.02571425664992577,10.000023841880648,53.06999969482422,1.2782611580117096,52.91999816894531,-3.8571206140863055,51.9000015258789,-0.02571425664992577
7555,2002-05-06,52.0,53.0,51.79999923706055,52.54999923706055,2572700.0,-0.00952380952380949,-1.5263153667928862,2.1999969482421875,50.305817710945966,57.83207094465558,0.44964229836551795,0.15839863893143047,-0.98615930162984,-2.348749611787774,18.85270772735857,1.2000007629394531,0.9072774128251027,-0.24200038909911825,-1.3055111724610526,0.8215103942628161,-0.7737557807800854,0.28975500258184894,1.2635055579394532,19.607808915927,-37.078491954159205,0.5317553916809686,5,0.6000003814697266,-0.3099994659423828,-1.2599992752075195,-2.289999008178711,-0.34999847412110086,0,-0.004038443932166458,3.1142888283378745,52.5,10.000023841880648,53.06999969482422,1.2782611580117096,52.91999816894531,-0.004038443932166458
7556,2002-05-07,51.83000183105469,52.25,51.59000015258789,52.0,2842100.0,-0.003269195556640625,-1.0307639940373488,0.3090880086559069,49.39941358984625,55.74071767818653,0.6276397109446066,0.3793498924368208,-0.794303077300583,-2.117362316389034,18.648790349931932,0.6599998474121094,0.7751273622159829,-0.4319986343383775,-1.44506181099959,0.5810645423228351,-0.9385302226689873,0.07453295399223236,1.370963535084769,14.634254133365587,-40.20970477939822,0.5065315883306067,5,0.5799980163574219,-0.1400012969970703,-1.090001106262207,-2.1200008392333984,-0.6000022888183594,1,0.004051689698124417,-1.5263153667928862,52.0,3.1142888283378745,52.5,10.000023841880648,53.06999969482422,0.004051689698124417
7557,2002-05-08,51.61999893188477,52.11000061035156,51.40999984741211,51.790000915527344,5063400.0,-0.004051763298300481,-1.372883328484143,1.0000224396373336,48.59673164239421,54.157112633774325,0.7065816907529694,0.5655819570179403,-0.5579841002159043,-1.8543921425173764,17.413049328979604,0.7000007629394531,0.6164378106788391,-0.6085014343261648,-1.6612019775879858,0.4441991089356563,-1.1348517059570753,-0.08215116269525424,1.4843085214415908,11.538413169511312,-41.53559822084402,0.5263502716309096,5,0.700000762939446,0.07000160217284446,-0.8799982070922923,-1.9099979400634837,-0.7199974060058736,2,-0.014141796926412264,-1.0307639940373488,51.83000183105469,-1.5263153667928862,52.0,3.1142888283378745,52.5,-0.014141796926412264
7558,2002-05-09,52.06000137329102,52.59000015258789,51.599998474121094,51.79999923706055,2902700.0,0.008523875445771711,-1.9999884403754566,-1.5294064849097881,41.016972165648376,52.060267682923055,0.2295831756642457,0.14896904517904375,-0.9721401771135092,-2.2405663733316317,16.208309469297493,0.9900016784667969,0.5068631952763596,-0.17849903106688458,-1.2202028364044892,0.8632047742707201,-0.6993509337356869,0.34235287160191774,0.908761471562201,40.88059518868399,-6.2357254045022685,0.5208519026688035,5,0.259998321533196,-0.2350006103515696,-1.3775005340576243,-2.3500003814697337,-0.31999969482422586,3,-0.01459858079489773,-1.372883328484143,51.61999893188477,-1.0307639940373488,51.83000183105469,-1.5263153667928862,52.0,-0.01459858079489773
7559,2002-05-10,52.4000015258789,52.849998474121094,52.0,52.20000076293945,3544200.0,0.006530928613503795,-1.833317438822026,0.7692273834325641,46.386554837352925,50.922493944495905,-0.09361033131024499,-0.15984718291633726,-1.277941721570123,-2.5283662491788093,15.772191495871535,0.8499984741210938,0.32657066893271036,0.13650112152098615,-0.8949463547325607,1.167948597774533,-0.37922261660578727,0.6522248596477596,-0.9900016784667898,62.26425053201782,18.498034541839765,0.5157237381267747,5,-0.0800018310546804,-0.49000167846678977,-1.7175006866455007,-2.69000053405761,-1.1500015258788991,4,-0.021946593366241496,-1.9999884403754566,52.06000137329102,-1.372883328484143,51.61999893188477,-1.0307639940373488,51.83000183105469,-0.021946593366241496
7560,2002-05-13,52.56000137329102,52.599998474121094,51.6500015258789,52.22000122070313,2881800.0,0.0030534321136059805,3.523855802505205,1.6999942779759898,53.28467508962449,51.637484514063416,-0.23961656604450354,-0.225891894419334,-1.425357088253044,-2.6332684352022255,15.352554085115319,0.9499969482421946,0.21900950963499355,0.22950096130372089,-0.6838722851814083,1.14287420778885,-0.22718566193884016,0.6861875845462819,-1.1212015533447328,79.86129323658876,35.2410923250109,0.45668662324256437,5,-0.24000167846680398,-0.6500015258789134,-1.8775005340576243,-2.8500003814697337,-0.6800003051757955,0,-0.031202495462245072,-1.833317438822026,52.4000015258789,-1.9999884403754566,52.06000137329102,-1.372883328484143,51.61999893188477,-0.031202495462245072
7561,2002-05-14,52.75,52.9000015258789,52.1500015258789,52.79999923706055,3325700.0,0.0036148900636354675,4.999908448662929,-0.14705651359265784,48.17813546338511,50.56648830511477,-0.33119144544656365,-0.37278386267107777,-1.5919221634837157,-2.766185855152898,14.746391317248026,0.75,0.15568415829844184,0.3799995422363267,-0.5342380594327096,1.294237143905363,-0.07711925859819502,0.8371183430708484,-1.2829762069702113,89.93279483864404,47.151237127575044,0.45711880083451917,5,-0.43000030517578125,-0.7350006103515625,-2.0674991607666016,-3.039999008178711,-1.5,1,-0.020853051642106157,3.523855802505205,52.56000137329102,-1.833317438822026,52.4000015258789,-1.9999884403754566,52.06000137329102,-0.020853051642106157
7562,2002-05-15,52.20000076293945,52.88000106811523,51.91999816894531,52.25,3332300.0,-0.010426525821052968,-2.1475276563545282,1.0,47.50499108381519,49.345869214002654,0.11838511721148137,0.2108667295184432,-1.0050544386182168,-2.193658427826186,13.754042527434551,0.9600028991699148,0.10497461602581382,-0.18449974060058594,-1.076958045286979,0.707958564085807,-0.630728892943786,0.2617294117426141,-0.6756578605956989,46.15391387020695,1.5683447222514602,0.44622915234319666,5,0.0049991607666015625,0.10499954223632812,-1.5425004959106445,-2.489999771118164,-1.6000022888183594,2,-0.01858239859244981,4.999908448662929,52.75,3.523855802505205,52.56000137329102,-1.833317438822026,52.4000015258789,-0.01858239859244981
7563,2002-05-16,52.54999923706055,52.61000061035156,52.02999877929688,52.38000106811523,2625500.0,0.006704951513517576,2.999999999999951,-3.4000152590220387,53.112837867925364,48.64290327232643,-0.34993152410362427,-0.08521969959642206,-1.2969159780843427,-2.514393933930471,13.526755988599188,0.5800018310546804,0.17411439028122544,0.1284988403320284,-0.7241440367011975,0.9811417173652544,-0.2978225981845881,0.5548202788486449,-0.9706299897753894,71.99981689453182,23.724054600977894,0.42632143851661347,5,-0.3449993133544922,-0.24499893188476562,-1.6525001525878906,-2.625,-2.0999984741210938,3,-0.03139862483609701,-2.1475276563545282,52.20000076293945,4.999908448662929,52.75,3.523855802505205,52.56000137329102,-0.03139862483609701
7564,2002-05-17,52.13999938964844,52.70000076293945,51.709999084472656,52.54999923706055,4162700.0,-0.007802090454131938,1.7887257351321437,-2.411789785476966,48.44605060090222,48.43626248232157,0.004058781421846902,0.26097704206934225,-0.8194495547824516,-2.0775375144654618,12.17676624528002,0.9900016784667969,0.06610271737000772,-0.23250102996826172,-1.0267662737556336,0.5617642138191101,-0.6296336518619512,0.16463159192542776,-0.5078048512195323,39.19982910156307,-10.67473485696712,0.39713262189368603,5,0.015001296997070312,0.16500091552734375,-1.2024993896484375,-2.174999237060547,-3.1100006103515554,4,-0.007671609433525517,2.999999999999951,52.54999923706055,-2.1475276563545282,52.20000076293945,4.999908448662929,52.75,-0.007671609433525517
7565,2002-05-20,51.54999923706055,52.2400016784668,51.349998474121094,52.2400016784668,3099600.0,-0.011315691589843468,1.5797103051747015,1.6829334102475833,46.902633357481896,48.1588424565033,0.5850362925839292,0.7907056880824257,-0.16905953644101146,-1.46591470509415,10.85488435226899,0.8900032043457031,-0.08523905269397147,-0.7585010528564453,-1.6022835628581333,0.08528145714524271,-1.1803923078572893,-0.3366097978556013,1.3500022888183523,12.903249623453265,-40.452804199441815,0.4218912550008457,5,0.5750007629394531,0.7550010681152344,-0.6124992370605469,-1.5849990844726562,-2.299999237060547,0,-0.00581957791465626,1.7887257351321437,52.13999938964844,2.999999999999951,52.54999923706055,-2.1475276563545282,52.20000076293945,-0.00581957791465626
7566,2002-05-21,51.06000137329102,51.79999923706055,50.9000015258789,51.6500015258789,3576900.0,-0.009505293327283892,1.0224768223842564,0.8550696594427039,31.83596500312551,46.296535052140115,1.066474343387192,1.2552773528180055,0.37784658158548723,-0.9601174226590672,10.544266784820774,0.8999977111816477,-0.22452247949612314,-1.1914989471435504,-2.203412180049604,-0.17958571423749703,-1.6974555635965771,-0.6855423306905237,1.8090000915527185,8.080802242580841,-38.91633760334717,0.5059566164530256,5,0.8400001525878764,1.1399993896484304,-0.045001029968268824,-1.0100021362304759,-2.460002899169929,1,0.016059531389929438,1.5797103051747015,51.54999923706055,1.7887257351321437,52.13999938964844,2.999999999999951,52.54999923706055,0.016059531389929438
7567,2002-05-22,51.63000106811523,51.75,51.16999816894531,51.22999954223633,2841300.0,0.011163330973241292,-1.230757944775375,-0.6779685125917349,37.00361570141218,45.85060655611387,0.5565721669517032,0.6143915219201261,-0.14131040371420056,-1.510044434326332,9.76330402180421,0.6899986267089773,-0.24186805287157398,-0.5564992904663129,-1.5517775163055205,0.4387789353728948,-1.0541384033859131,-0.05886017754671258,1.160240399169922,40.555547313922006,-1.0161094032897324,0.49763911291960367,5,0.2700004577636719,0.5699996948242259,-0.5300006866455007,-1.5800018310546804,-3.430000305175774,2,-0.007360082515084465,1.0224768223842564,51.06000137329102,1.5797103051747015,51.54999923706055,1.7887257351321437,52.13999938964844,-0.007360082515084465
7568,2002-05-23,51.18000030517578,51.61999893188477,50.66999816894531,51.61999893188477,2976400.0,-0.008715877467168065,3.3181987636873296,-1.0999923706346098,37.82287693022329,44.899086788655026,0.9706965467481581,1.0164843219444606,0.36695795837169953,-1.03679540027089,9.338661065717046,0.9600028991699148,-0.2509353035738542,-0.943000030517581,-2.0257075415592354,0.13970748052407345,-1.4843537860384046,-0.4016462749967573,1.5346315644531145,25.12322583918535,-14.469465706622618,0.5413537555208265,5,0.6049995422363281,0.904998779296875,-0.03750038146972656,-1.1300010681152344,-2.1599998474121094,3,-0.011332587487226542,-1.230757944775375,51.63000106811523,1.0224768223842564,51.06000137329102,1.5797103051747015,51.54999923706055,-0.011332587487226542
7569,2002-05-24,50.22999954223633,51.11000061035156,50.02999877929688,50.79999923706055,3947200.0,-0.018561953053434777,-1.226805096743765,1.2954578951474955,34.923332369369234,42.85893759751555,1.7662519653041073,1.9067264507670387,1.3476577482536598,-0.06308636998127781,9.664120731936714,1.1500015258788991,-0.26163362875539065,-1.7930007934570327,-3.164915863526012,-0.42108572338805317,-2.4789583284915224,-1.107043258422543,2.361954305351553,9.049796405903678,-31.70472575270631,0.6859575350344896,5,1.2350006103515625,1.5349998474121094,0.9700002670288086,-0.18000030517578125,-2.479999542236328,4,0.004379877019869971,3.3181987636873296,51.18000030517578,-1.230757944775375,51.63000106811523,1.0224768223842564,51.06000137329102,0.004379877019869971
7570,2002-05-28,50.9000015258789,51.22999954223633,50.709999084472656,51.0,4306800.0,0.013338681858422019,-1.166653421282683,0.17543601343846196,42.70015773796323,42.250273405802005,0.9342639245068867,1.1865075049308658,0.6925947797498964,-0.7125883011153817,10.060009813532941,1.0,-0.23723630607788238,-1.0524988174438548,-2.504870294523826,0.3998726596361166,-1.778684555983844,-0.3263130789038655,1.4869959162457036,49.152684834965285,4.883691414478271,0.7261857385399859,5,0.5549983978271555,0.8649978637695384,0.7449979782104563,-0.5200023651122976,-3.420001983642571,1,-0.03673875619888256,-1.226805096743765,50.22999954223633,3.3181987636873296,51.18000030517578,-1.230757944775375,51.63000106811523,-0.03673875619888256
7571,2002-05-29,50.93000030517578,51.43999862670898,50.93000030517578,51.20000076293945,2873800.0,0.0005893669626244602,-2.777758939798475,2.7000457770654984,44.42650420202238,41.90821930782502,0.6916867429839115,1.1384832760523977,0.6833496766151725,-0.7159562825980501,9.961741339747116,0.5399971008300781,-0.28131198851364303,-0.9739999771118164,-2.496827948464528,0.5488279942408951,-1.7354139627881722,-0.21258599143546064,1.2684372439226053,52.325632973155,3.7546571278983762,0.7614139856763552,5,0.4349994659423828,0.8349990844726562,0.9375009536743164,-0.5100002288818359,-2.8300018310546875,2,-0.032986457787337775,-1.166653421282683,50.9000015258789,-1.226805096743765,50.22999954223633,3.3181987636873296,51.18000030517578,-0.032986457787337775
7572,2002-05-30,50.93000030517578,51.459999084472656,50.25,50.70000076293945,2691500.0,0.0,-1.1415892756470631,-0.8518487121886436,40.17389723663135,40.47055923768126,0.5504810095843027,1.0348087223153257,0.6874450668142629,-0.6821892448412541,10.33340929986087,1.2099990844726562,-0.39597184956065945,-0.874500083923337,-2.3777382426584666,0.6287380748117926,-1.6261191632909018,-0.12288100455577222,1.0949621423384883,56.603864120016155,6.768461111573458,0.7516190793675661,5,0.4349994659423828,0.8349990844726562,0.9375009536743164,-0.5100002288818359,-2.0800018310546875,3,-0.045749103025587434,-2.777758939798475,50.93000030517578,-1.166653421282683,50.9000015258789,-1.226805096743765,50.22999954223633,-0.045749103025587434
7573,2002-05-31,51.97999954223633,52.20000076293945,51.36000061035156,51.54999923706055,5819800.0,0.020616517391888634,-1.0740807022831738,1.869570265204916,46.749208272584575,40.282021201201516,-0.6580797208518305,-0.10649775444976228,-0.3239290148366436,-1.6875021580171676,10.067533605797696,1.2700004577636719,-0.47725682079802567,0.22999916076660298,-1.1543950645172387,1.6143933860504447,-0.46219795187531787,0.9221962734085238,-1.950000762939446,89.86170416610263,39.880077027431014,0.6921971126419217,5,-0.8449993133544922,-0.35000038146972656,0.017500877380371094,-1.4300003051757812,-6.709999084472656,4,-0.07272025418594774,-1.1415892756470631,50.93000030517578,-2.777758939798475,50.93000030517578,-1.166653421282683,50.9000015258789,-0.07272025418594774
7574,2002-06-03,51.1500015258789,52.09000015258789,51.040000915527344,51.70000076293945,3658800.0,-0.015967641855845205,-1.7272691242550198,-1.2790670853959463,40.11219393446512,39.527527931977424,0.018683674709620846,0.6505290378889228,0.5403591637735659,-0.8127197083026019,10.309156659958985,1.0499992370605469,-0.5421767045480976,-0.5324989318847742,-1.8943841899895233,0.829386326219975,-1.2134415609371487,0.14844369716760042,-1.0766027069091635,46.153906346284025,-0.0461552054029255,0.6809426290523738,6,-0.03500175476073508,0.4799976348877024,0.8474988937378001,-0.20000076293944602,-6.540000915527337,0,-0.04164224837877217,-1.0740807022831738,51.97999954223633,-1.1415892756470631,50.93000030517578,-2.777758939798475,50.93000030517578,-0.04164224837877217
7575,2002-06-04,51.790000915527344,51.9000015258789,50.81999969482422,50.849998474121094,3880400.0,0.012512206657992797,-1.1600036621093608,-1.7090977188078487,43.667547369215654,40.84214819487634,-0.6522861261849542,-0.006334383304512414,-0.0730028613830882,-1.4007247026225542,11.047242958301478,1.0800018310546804,-0.6632535424162356,0.11800041198730327,-1.2367976755503491,1.4727984995249557,-0.5593986317815265,0.795399455756133,-1.6740700576782146,78.97437502567584,36.72382008850268,0.677399043768828,6,-0.6750011444091797,-0.1600017547607422,0.22999954223632812,-0.8400001525878906,-8.389999389648438,1,-0.07800735362250388,-1.7272691242550198,51.1500015258789,-1.0740807022831738,51.97999954223633,-1.1415892756470631,50.93000030517578,-0.07800735362250388
7576,2002-06-05,52.040000915527344,52.18000030517578,51.459999084472656,51.70000076293945,3377400.0,0.004827186630248725,1.322588584191129,0.3617013505616518,48.90109918900947,42.164090804609366,-0.8366352644260573,-0.2527539450773304,-0.30516159177045665,-1.605370987047941,11.972255042701699,0.720001220703125,-0.7266236973117728,0.35750045776367045,-1.0056827155041148,1.7206836310314557,-0.3240911288702222,1.039092044397563,-1.8823886595764066,91.79488283015213,47.971055219575206,0.6815915866338926,6,-0.9250011444091797,-0.4100017547607422,-0.020000457763671875,-1.0900001525878906,-9.94000244140625,2,-0.08762492876764028,-1.1600036621093608,51.790000915527344,-1.7272691242550198,51.1500015258789,-1.0740807022831738,51.97999954223633,-0.08762492876764028
7577,2002-06-06,50.88999938964844,52.040000915527344,50.7599983215332,52.040000915527344,2526100.0,-0.02209841478953123,1.2260885141276296,-3.3823559110951544,39.727721194661484,42.37574016732472,0.22055145029618473,0.8851350679324099,0.8280864627612416,-0.42103264092215653,13.291384446911113,1.2800025939941406,-0.7681024239890704,-0.7560010910034194,-2.1645674591556343,0.6525652771487955,-1.4602842750795304,-0.05171790692730838,-0.6915393635577303,9.027836646462934,-29.941759505968417,0.7042831840761076,6,0.22500038146972656,0.7399997711181641,1.1300010681152344,0.060001373291015625,-8.639999389648438,3,-0.054824149125355603,1.322588584191129,52.040000915527344,-1.1600036621093608,51.790000915527344,-1.7272691242550198,51.1500015258789,-0.054824149125355603
7578,2002-06-07,51.29999923706055,51.4900016784668,50.47999954223633,50.5,3454500.0,0.008056589749056098,-1.4047665541936685,-0.6956505874625994,44.801977977671726,43.47336745713611,-0.19068951398505618,0.43772056687319605,0.4347661359438604,-0.7910888531524591,14.271747776261595,1.0100021362304688,-0.6694127117623054,-0.3080011367797866,-1.7105342753830897,1.0945320018235165,-1.0092677060814381,0.39326543252186497,-1.0615083962328669,48.23525451873128,8.910823458799548,0.701266569301651,6,-0.07499885559082031,0.3299999237060547,0.845001220703125,-0.34999847412109375,-10.799999237060547,4,-0.04775830018277083,1.2260885141276296,50.88999938964844,1.322588584191129,52.040000915527344,-1.1600036621093608,51.790000915527344,-0.04775830018277083
7579,2002-06-10,51.25,51.4900016784668,50.91999816894531,51.20000076293945,2305100.0,-0.0009746440117766042,1.1509461122667108,0.06249910592947572,48.01061437392648,44.063418194465356,0.021470403341673716,0.4186094508098819,0.48670070458826586,-0.7066196860498621,14.980936429931443,0.5700035095214844,-0.63896397613766,-0.3005002975463853,-1.659950224271391,1.0589496291786205,-0.9802252609088882,0.3792246658161176,-0.9722789607300868,45.29412424687812,2.519048336762296,0.6797249633625045,6,-0.024999618530273438,0.2649993896484375,0.8950004577636719,-0.2999992370605469,-8.869998931884773,0,-0.11668291789729424,-1.4047665541936685,51.29999923706055,1.2260885141276296,50.88999938964844,1.322588584191129,52.040000915527344,-0.11668291789729424
7580,2002-06-11,50.91999816894531,51.47999954223633,50.70000076293945,51.27999877929688,3254000.0,-0.006439060118140216,1.052622596998444,-7.200122072175316,49.05146894252778,44.57730316563262,0.3962801475444877,0.6529223557994897,0.817099764101485,-0.3438766295607536,16.31421178527021,0.779998779296875,-0.590499225049328,-0.5485019683837891,-1.848093359817618,0.7510894230500398,-1.1982976641007,0.10129372733312181,-0.6038315352020049,25.882260543706316,-20.402294654587237,0.6497956957169142,6,0.30500221252441406,0.595001220703125,1.2250022888183594,0.030002593994140625,-10.619998931884766,1,-0.12391983082281499,1.1509461122667108,51.25,-1.4047665541936685,51.29999923706055,1.2260885141276296,50.88999938964844,-0.12391983082281499
7581,2002-06-12,51.6500015258789,51.95000076293945,50.5099983215332,50.52000045776367,4497400.0,0.014336280109664257,-1.5043404419057476,-3.138886534141401,50.132628947058215,45.683828911235615,-0.2468046195685929,-0.17256288994804692,0.12209728876634784,-1.0362420814810989,17.0685261487868,1.44000244140625,-0.4174962610360353,0.2365013122558537,-0.9199593045117282,1.3929619290234356,-0.3417289961279337,0.8147316206396411,-1.2961582095516704,75.00006113291474,26.834552860861862,0.5782303083837901,6,-0.3100013732910085,-0.18500137329100852,0.49499893188477273,-0.46500205993651633,-15.450000762939446,2,-0.1597289401020905,1.052622596998444,50.91999816894531,1.1509461122667108,51.25,-1.4047665541936685,51.29999923706055,-0.1597289401020905
7582,2002-06-13,51.22999954223633,51.70000076293945,50.81000137329102,51.6500015258789,2622600.0,-0.008131693537939855,2.4230715621904872,-0.37168282003760283,50.332884137424486,46.08201511844005,0.24610839699443687,0.1802863916004469,0.5938959115470723,-0.5886459507864998,18.202610547447254,0.8899993896484304,-0.3466775408853451,-0.13500061035156108,-1.2324329979156587,0.9624317772125366,-0.6837168041336099,0.41371558343048775,-0.8392330769768535,51.02036579542859,-0.05736446263588135,0.5487161937820486,6,0.10000038146972656,0.2350006103515625,0.8200006484985352,-0.04500007629394531,-15.729999542236328,3,-0.17821591156931493,-1.5043404419057476,51.6500015258789,1.052622596998444,50.91999816894531,1.1509461122667108,51.25,-0.17821591156931493
7583,2002-06-14,50.9000015258789,51.0,50.18999862670898,50.29999923706055,4577400.0,-0.006441499498460179,1.0250053644231634,-1.4285701310614871,54.8621311469056,47.72089703093343,0.45460442493603637,0.40088630784047297,0.9580944815635846,-0.23764234563424935,19.61068910666239,1.0400009155273509,-0.29621970589960966,-0.38249874114990945,-1.3445771967918247,0.5795797144920058,-0.8635379689708671,0.0985404866710482,1.299999237060554,40.34102485185539,-15.389825314591732,0.48103922782095926,6,0.28499794006348367,0.5649986267089915,1.1049985885620188,0.28499794006348367,-14.930000305175774,4,-0.16994108578721767,2.4230715621904872,51.22999954223633,-1.5043404419057476,51.6500015258789,1.052622596998444,50.91999816894531,-0.16994108578721767
7584,2002-06-17,51.7400016784668,51.75,51.099998474121094,51.27999877929688,2619100.0,0.016502949457885885,1.708342274038576,0.7666685740080208,55.94900842205028,49.08550381458172,-0.3273246064273536,-0.49604989887910733,0.1569580634906913,-1.0513794519456212,21.061247340297097,0.8499984741211009,-0.19223456309111242,0.4775012969970689,-0.4242605951458742,1.379263189140012,0.026620350925597336,0.9283822430685404,0.4197990417480497,88.06824831915111,30.203852849431108,0.45088094607147267,6,-0.5550022125244141,-0.27500152587890625,0.33249855041503906,-0.5550022125244141,-12.19000244140625,0,-0.21724007177882776,1.0250053644231634,50.9000015258789,2.4230715621904872,51.22999954223633,-1.5043404419057476,51.6500015258789,-0.21724007177882776
7585,2002-06-18,51.25,51.86000061035156,51.06999969482422,51.290000915527344,2715900.0,-0.009470461201603109,-2.949989509622537,-0.08695796395963215,52.1276563365535,49.444010164308835,0.08719165709706544,-0.03127950016980208,0.6744832913586407,-0.5407311717550698,22.035736450123377,0.7900009155273438,-0.22128684094637663,0.0024995803833007812,-0.889048997097099,0.8940481578637005,-0.44327470835689553,0.4482738691234971,0.8704046783447268,60.227277653270605,1.5935994852350603,0.4457742887401986,6,-0.13500022888183594,0.21500015258789062,0.8649997711181641,-0.06500053405761719,-10.830001831054688,1,-0.17307314989043454,1.708342274038576,51.7400016784668,1.0250053644231634,50.9000015258789,2.4230715621904872,51.22999954223633,-0.17307314989043454
7586,2002-06-19,51.88000106811523,51.9900016784668,50.66999816894531,50.75,3917000.0,0.012292703768101987,-1.0465095648008234,-28.249380125881952,55.828221720357085,51.23295466716391,-0.6346303333844361,-0.6289447452578045,0.05990643941633067,-1.1385483802134004,22.63685031410965,1.3200035095214844,-0.11086509485158302,0.5915006637573157,-0.3383392564255914,1.5213405839402228,0.1265807036658586,1.0564206238487728,0.20179548919678325,93.88886534141446,33.55268033289545,0.46491996009145525,6,-0.7900009155273366,-0.41500091552733664,0.2349987030029368,-0.6950016021728445,-11.680000305175774,2,-0.2232074323948231,-2.949989509622537,51.25,1.708342274038576,51.7400016784668,1.0250053644231634,50.9000015258789,-0.2232074323948231
7587,2002-06-20,51.25,52.0,51.11999893188477,51.63000106811523,4384900.0,-0.012143428202479711,-1.7499895692394278,-0.3362838132082882,45.27814446980445,51.285862055178654,0.05789542309012319,-0.03043236782436054,0.670604438353152,-0.4718762722540788,23.265172645077936,0.8800010681152273,-0.08891913573347665,-0.01950035095214986,-0.9353836293966751,0.8963829274923754,-0.47744199017441247,0.43844128827011275,0.7939605986999467,58.56356735043148,1.8811070585074603,0.45794163922226255,6,-0.1550006866455078,0.2049999237060547,0.9174995422363281,-0.06500053405761719,-8.709999084472656,3,-0.2936585216987424,-1.0465095648008234,51.88000106811523,-2.949989509622537,51.25,1.708342274038576,51.7400016784668,-0.2936585216987424
7588,2002-06-21,50.599998474121094,51.08000183105469,50.0,50.0,8047500.0,-0.012682956602515283,-2.6000152588278675,-1.5789389148220945,46.35760083670597,51.10219388437637,0.6684548003438806,0.6049026130461854,1.3072141489728821,0.22863340780186547,23.69172199591177,1.25,-0.1567431482295305,-0.6405017852783175,-1.6038187252445155,0.3228151546878806,-1.12216025526142,-0.1588433152952149,1.4068828851390336,29.999923706054688,-26.857084865099637,0.4816584699831002,6,0.40000152587890625,0.7500019073486328,1.6550016403198242,0.5850009918212891,-8.859996795654297,4,-0.29841895117534145,-1.7499895692394278,51.25,-1.0465095648008234,51.88000106811523,-2.949989509622537,51.25,-0.29841895117534145
7589,2002-06-24,50.45000076293945,51.099998474121094,50.11000061035156,50.25,4851700.0,-0.0029643817332989375,-3.124995032941532,0.33333545261498165,40.50992603495143,50.15313356131233,0.7744839590939421,0.8139594695993253,1.4405114018072354,0.4108966230301121,23.466107484931893,0.9899978637695312,-0.05161132254649203,-0.80149955749512,-1.7202241287961897,0.11722501380594963,-1.2608618431456549,-0.3421372718445852,1.5499992370605469,22.500038146972656,-30.25559133052053,0.45936228565053566,6,0.5499992370605469,0.8999996185302734,1.8049993515014648,0.7349987030029297,-7.510002136230476,0,-0.28701683495064145,-2.6000152588278675,50.599998474121094,-1.7499895692394278,51.25,-1.0465095648008234,51.88000106811523,-0.28701683495064145
7590,2002-06-25,49.02999877929688,51.099998474121094,48.77000045776367,50.54999923706055,4873000.0,-0.028146718774397006,-1.284315027123658,-7.599973297220968,31.71325566131837,48.10653652956346,2.121269800053703,2.1994492919843722,2.8488898489004058,1.8325610513687778,23.776607689830477,2.329998016357422,-0.06292899758759063,-2.1280014038085895,-3.477147930217434,-0.7788548773997448,-2.802574667013012,-1.4534281406041671,2.8900012207031196,8.049484779592177,-38.12516905310221,0.674573263204424,6,1.3550014495849538,1.4750022888183523,3.2000017166137624,2.1550006866455007,-6.529998779296882,1,-0.19335100506344094,-3.124995032941532,50.45000076293945,-2.6000152588278675,50.599998474121094,-1.7499895692394278,51.25,-0.19335100506344094
7591,2002-06-26,49.25,49.4900016784668,47.209999084472656,47.25,7751400.0,0.004487073754446236,-1.1923082566115248,-1.3157890774207697,38.76714390375685,46.821454281378166,1.7042462357385233,1.9469547367856066,2.5957258801641814,1.615039454223961,24.754802287551275,2.2800025939941406,-0.10538551199361734,-1.8240001678466768,-3.419605538152041,-0.22839479754131276,-2.621802852999359,-1.0261974826939948,2.481000027465825,42.58873748676006,-7.942504875011743,0.7978026851526803,6,0.3549995422363281,0.4549999237060547,2.9650001525878906,1.9349994659423828,-6.299999237060547,2,-0.17928937728029826,-1.284315027123658,49.02999877929688,-3.124995032941532,50.45000076293945,-2.6000152588278675,50.599998474121094,-0.17928937728029826
7592,2002-06-27,48.599998474121094,49.20000076293945,48.0,49.1500015258789,5096000.0,-0.013198000525460052,2.6923013721140414,-0.2750015258789027,32.09551500605335,44.291830265727924,2.1701653567322907,2.5438739836873197,3.2059397109235874,2.2608919584832208,25.098920108932532,1.25,-0.1559161598323584,-2.357501602172853,-4.299925283950536,-0.41507792039517,-3.3287134430616945,-1.3862897612840115,2.7693214779052795,35.73263773118638,-14.465719318437763,0.9712118408888414,6,1.0050010681152344,1.105001449584961,3.450002670288086,2.740001678466797,-7.6599998474121165,3,-0.1728394645043978,-1.1923082566115248,49.25,-1.284315027123658,49.02999877929688,-3.124995032941532,50.45000076293945,-0.1728394645043978
7593,2002-06-28,48.20000076293945,49.4900016784668,48.20000076293945,48.75,7697900.0,-0.008230405838276611,-3.6909189271669245,0.9999930642252869,30.671767749558867,41.483247968784426,2.3991915416984426,2.7891657098233082,3.5639051254706047,2.6462292792233626,26.48081264870632,1.2900009155273438,-0.2930855262195493,-2.5684993743896456,-4.805305091407327,-0.33169365737196443,-3.6869022328984826,-1.4500965158808086,2.8365735196826236,25.44991860670367,-24.320832325518516,1.1184028585088395,6,1.404998779296875,1.5049991607666016,3.8500003814697266,3.174999237060547,-7.680000305175781,4,-0.11742738086767901,2.6923013721140414,48.599998474121094,-1.1923082566115248,49.25,-1.284315027123658,49.02999877929688,-0.11742738086767901
7594,2002-07-01,49.02000045776367,49.099998474121094,48.1500015258789,48.290000915527344,5062300.0,0.01701244153204895,1.1348352171173763,-1.3272737361196845,38.66350990932588,39.987231699092476,1.2882584138399196,1.8987602274506514,2.6683033892711165,1.8434924876075698,27.61975322175922,0.9499969482421946,-0.39576467717023434,-1.6419996261596665,-4.001773777572424,0.7177745252530912,-2.821886701866049,-0.46211255045328414,1.7104478090064532,46.52960558573754,-6.004165661307852,1.1798870757063793,7,0.5849990844726562,0.6849994659423828,2.914999008178711,2.354999542236328,-7.100002288818359,0,-0.14851078562452125,-3.6909189271669245,48.20000076293945,2.6923013721140414,48.599998474121094,-1.1923082566115248,49.25,-0.14851078562452125
7595,2002-07-02,47.75,49.13000106811523,47.75,49.0,6339300.0,-0.02590780183402741,-1.2080017089843635,-1.7123298408799936,28.139019110252363,36.910653631303056,2.245736045928112,3.0046239121995697,3.85573444271823,3.131529688637748,28.677225999506827,1.3800010681152273,-0.5567939863787075,-2.7100000381469727,-5.339461258115264,-0.08053881817868103,-4.0247306481311185,-1.3952694281628268,2.6988123321863284,23.684223735086306,-24.93336114230256,1.3147306099841454,7,1.8549995422363281,1.9549999237060547,3.864999771118164,3.739999771118164,-5.299999237060547,1,-0.10073301305321514,1.1348352171173763,49.02000045776367,-3.6909189271669245,48.20000076293945,2.6923013721140414,48.599998474121094,-0.10073301305321514
7596,2002-07-03,47.47999954223633,48.0,46.45000076293945,47.75,4559900.0,-0.005654459848453808,3.0259696508810956,0.2160003662109375,28.620306880718744,35.05978278807131,2.040544700681771,3.0730407817894445,4.058635589733278,3.4186589577283186,30.430384914193187,1.5499992370605469,-0.8197192393899044,-2.752000427246095,-5.587346299274657,0.08334544478246642,-4.169673363260372,-1.334327491231818,2.709707730132905,33.88152858888869,-13.835944644524112,1.4176729360142792,7,1.2950000762939453,1.845001220703125,4.130000114440918,4.135000228881836,-3.6800003051757812,2,-0.10488625927231354,-1.2080017089843635,47.75,1.1348352171173763,49.02000045776367,-3.6909189271669245,48.20000076293945,-0.10488625927231354
7597,2002-07-05,48.099998474121094,48.099998474121094,46.6500015258789,47.4000015258789,2880400.0,0.01305810736862445,3.142866485013644,-2.5925768942765774,34.54745337524727,33.74754418124257,1.035636394051366,2.353995448959836,3.3538246787798016,2.813979518099977,31.541559951314333,1.4499969482421946,-1.023736188212176,-1.9925014495849638,-4.962860152024113,0.9778572528541858,-3.477680800804542,-0.5073220983653854,1.71573814730516,54.27622415355155,5.393288779519253,1.485179351219576,7,0.6750011444091797,1.2250022888183594,3.465001106262207,3.5900020599365234,-3.799999237060547,4,-0.10706856288056765,3.0259696508810956,47.47999954223633,-1.2080017089843635,47.75,1.1348352171173763,49.02000045776367,-0.10706856288056765
7598,2002-07-08,48.849998474121094,48.97000122070313,48.13000106811523,48.54999923706055,3703900.0,0.015592516087157726,2.111084424162334,0.4285722070844643,33.890738115863755,33.01207885689949,0.012620604145581638,1.4872906265360868,2.541453313325391,2.0822189988612507,32.034307348606745,0.8700027465820384,-1.3218023823187366,-1.1200014114379897,-4.082753562787154,1.8427507399111747,-2.601377487112572,0.3613746642365925,0.6291645614564771,89.552143204858,43.741128079138576,1.4813760756745824,7,-0.07499885559082031,0.4750022888183594,2.715001106262207,2.8400020599365234,-4.939998626708984,0,-0.161924259866713,3.142866485013644,48.099998474121094,3.0259696508810956,47.47999954223633,-1.2080017089843635,47.75,-0.161924259866713
7599,2002-07-09,45.27000045776367,48.22000122070313,45.0,48.04999923706055,14431900.0,-0.07328552974784575,1.0641015295455332,-9.26668616405783,25.207301570130426,32.28919506898972,3.1073325633821867,4.844701760117744,6.023286494049245,5.650243888103539,33.012000963951586,3.8499984741210938,-1.5871011522277811,-4.400999450683592,-7.965697742370516,-0.8363011589966689,-6.183348596527054,-2.6186503048401306,3.9062463505500844,6.537539659448312,-35.902897844664025,1.7823491458434615,7,1.9750003814697266,3.3199996948242188,6.112499237060547,6.420000076293945,-0.26000213623046875,1,-0.10492599849720985,2.111084424162334,48.849998474121094,3.142866485013644,48.099998474121094,3.0259696508810956,47.47999954223633,-0.10492599849720985
7600,2002-07-10,44.61000061035156,46.13000106811523,44.41999816894531,46.0,8879300.0,-0.014579187999520404,1.0727288700646047,0.5,19.93382809756409,30.19660442385719,3.4357237697548584,5.278358290839861,6.572849210960712,6.297664274547429,33.90409019794043,1.7100028991699148,-1.8649624143510621,-4.745499420166013,-8.911060350542193,-0.5799384897898321,-6.828279885354107,-2.662718954977919,4.36000061035157,4.175875032278179,-30.444846571010963,2.0827804651880903,7,2.344999313354492,3.6899986267089844,6.76249885559082,7.079999923706055,-0.1100006103515625,2,-0.06030043498322768,1.0641015295455332,45.27000045776367,2.111084424162334,48.849998474121094,3.142866485013644,48.099998474121094,-0.06030043498322768
7601,2002-07-11,43.400001525878906,44.0,41.209999084472656,43.75,14500200.0,-0.027123942342916707,5.564719821202575,0.25179757396124924,19.02131172614621,28.743915170534176,4.166819258916817,6.154122802229864,7.669291438191792,7.4804155238414864,35.885009084311356,3.4000015258789062,-2.1480564133582476,-5.542998504638675,-10.338206972391717,-0.7477900368856325,-7.940602738515196,-3.1453942707621536,4.932999267578133,28.22167317688488,-3.2312100870039053,2.39760423387652,7,1.9499988555908203,3.2949981689453125,7.972497940063477,8.289999008178711,0.9899978637695312,3,-0.021889417731309924,1.0727288700646047,44.61000061035156,1.0641015295455332,45.27000045776367,2.111084424162334,48.849998474121094,-0.021889417731309924
7602,2002-07-12,42.099998474121094,43.45000076293945,41.0,42.900001525878906,11003500.0,-0.02995398631455426,1.5789461003786587,2.2857329700272477,18.093092362070877,27.3462845719244,4.970539415278019,7.099029350956485,8.805407615964484,8.751881189229664,37.9871370784844,2.450000762939453,-2.285869220518869,-6.3865015029907255,-11.942912172190788,-0.8300908337906634,-9.164706837590757,-3.6082961683906944,5.0933220458984465,13.80173532801604,-17.09819467520828,2.778205334600032,7,2.9650020599365234,4.420001983642578,9.272500991821289,9.590002059936523,1.8199996948242188,4,0.04038006709155684,5.564719821202575,43.400001525878906,1.0727288700646047,44.61000061035156,1.0641015295455332,45.27000045776367,0.04038006709155684
7603,2002-07-15,42.25,42.25,39.540000915527344,41.54999923706055,8165000.0,0.003562981741462856,6.742846088032218,-0.8749976158233039,19.21922446537687,25.185808411485617,4.3446589353625455,6.60648234252632,8.485047517262316,8.566739643156481,39.68529976580925,2.7099990844726562,-2.553503717165512,-5.803999900817871,-11.890704802513199,0.2827050008774563,-8.847352351665535,-2.7606474499702074,3.8285228264160196,31.221186511441868,-0.710652082798191,3.043352450847662,7,2.085000991821289,3.520000457763672,9.122499465942383,9.440000534057617,1.3600006103515625,0,0.04852069200143316,1.5789461003786587,42.099998474121094,5.564719821202575,43.400001525878906,1.0727288700646047,44.61000061035156,0.04852069200143316
7604,2002-07-16,40.5,42.0,40.209999084472656,41.650001525878906,6983400.0,-0.041420118343195256,-1.0693612048245904,-1.6428575321115417,18.7545867188185,24.1430937013263,5.318273766010776,7.8749886768456605,10.059216972002346,10.27809223341935,42.62066198623265,2.0400009155273438,-2.785784969383691,-6.991999816894534,-13.690582733360486,-0.29341690042858204,-10.34129127512751,-3.642708358661558,4.270818444238287,14.567512325408154,-19.543188378273705,3.3492914582329756,7,3.7550010681152344,5.270000457763672,10.927499771118164,11.190000534057617,3.0900001525878906,1,0.08419752709659534,6.742846088032218,42.25,1.5789461003786587,42.099998474121094,5.564719821202575,43.400001525878906,0.08419752709659534
7605,2002-07-17,42.38000106811523,42.91999816894531,41.25,41.29999923706055,7250900.0,0.04641977945963527,-1.8305046390586106,-0.9391307809172449,27.563689367560087,24.025691755419786,2.9015620822978008,5.582621530264909,8.037724850895444,8.35848714735581,45.547123081305266,2.4199981689453125,-2.9545149674440196,-4.668498802185063,-11.492811899685044,2.1558142953149186,-8.080655350935054,-1.256342253435072,1.3446538703808741,63.677146537434346,29.373200747305077,3.4121565487499925,7,1.875000000000007,3.3899993896484446,8.989998817443855,9.30999946594239,1.3499984741211009,2,0.06205750795501186,-1.0693612048245904,40.5,6.742846088032218,42.25,1.5789461003786587,42.099998474121094,0.06205750795501186
7606,2002-07-18,40.29999923706055,42.70000076293945,40.11999893188477,42.45000076293945,5290000.0,-0.04907979656988681,-1.0557766017915444,-1.9907387784512487,25.209084812287955,22.988095248424305,4.309124255942471,7.115407593064781,9.954628974506207,10.37952190465002,48.301357341235395,2.5800018310546804,-3.346680498036392,-6.169500541687015,-13.228760511883053,0.8897594285090236,-9.699130526785034,-2.6398705565889955,2.6199989318847656,19.43729798445438,-14.079267351631348,3.529629985098021,7,3.9550018310546875,5.470001220703125,11.070000648498535,11.39000129699707,2.8500022888183594,3,0.10421838318738885,-1.8305046390586106,42.38000106811523,-1.0693612048245904,40.5,6.742846088032218,42.25,0.10421838318738885
7607,2002-07-19,36.20000076293945,40.29999923706055,35.25,40.29999923706055,19419600.0,-0.10173693676774731,1.4634151787791103,1.9069746810737922,20.645796069742488,21.516435021077502,7.312587515268454,10.572125374955796,13.847294736180956,14.39930681044575,51.49643585480456,5.049999237060547,-3.6713108568849577,-9.516999053955075,-17.569351081986426,-1.4646470259237248,-13.54317506797075,-5.4908230399394,6.719997406005859,12.385932069525984,-21.23597445971292,4.026176014015675,7,5.534999847412109,7.424999237060547,15.202499389648438,15.489999771118164,6.329998016357429,4,0.22624305121821098,-1.0557766017915444,40.29999923706055,-1.8305046390586106,42.38000106811523,-1.0693612048245904,40.5,0.22624305121821098
7608,2002-07-22,35.5,36.75,35.009998321533196,36.0,11358800.0,-0.019337037242720068,-1.3513482862253527,0.12195126489825919,16.732288083935316,20.57476685594471,6.615426230959095,10.627759983810535,14.313369201268799,15.011175454454232,53.83564174904018,1.740001678466804,-4.0582449298393755,-9.461999893188477,-18.37248672845456,-0.5515130579223921,-13.917243310821519,-5.006756475555434,7.200000762939453,6.194711604540877,-24.728915359164134,4.455243417633041,7,5.069999694824212,8.004999160766602,15.897500038146973,16.190000534057617,5.799999237060547,0,0.237183047012544,1.4634151787791103,36.20000076293945,-1.0557766017915444,40.29999923706055,-1.8305046390586106,42.38000106811523,0.237183047012544
7609,2002-07-23,35.970001220703125,36.349998474121094,35.29999923706055,36.20000076293945,10096600.0,0.013239471005721759,2.962298916759636,0.45999908447265625,19.825829403336115,20.56276700103049,5.238357385126129,9.50464000152494,13.599119186355296,14.456796455103799,56.33248723110138,1.0499992370605469,-4.605505023162735,-8.267998695373535,-17.64197220031984,1.1059748095727713,-12.954985447846688,-3.581011942900382,5.1919990539550795,12.13657291642059,-18.888887942232046,4.686986752473154,7,3.5349979400634766,7.534997940063477,15.354998588562012,15.719999313354492,3.9599990844726562,1,0.21239919739705515,-1.3513482862253527,35.5,1.4634151787791103,36.20000076293945,-1.0557766017915444,40.29999923706055,0.21239919739705515
7610,2002-07-24,39.54999923706055,40.04999923706055,35.599998474121094,35.75,13635800.0,0.09952732540628584,-1.1707308676756691,-16.521768696200223,32.632501819625475,22.075121455861517,0.9667836480132976,5.457835161974565,9.806278322034437,10.80040619250127,57.06172056827275,4.450000762939453,-5.1921589378750355,-4.214000701904297,-13.526240855646805,5.098239451838211,-8.87012077877555,0.44211937496695697,-4.540000915527351,59.03770447564551,27.20143625825403,4.656120076871252,7,-0.31999969482421875,3.9549999237060547,11.77500057220459,12.21500015258789,-0.5499992370605469,2,0.10214920337448796,2.962298916759636,35.970001220703125,-1.3513482862253527,35.5,1.4634151787791103,36.20000076293945,0.10214920337448796
7611,2002-07-25,40.41999816894531,40.68999862670898,38.88000106811523,39.0,9296000.0,0.021997444972629232,-1.180725161895201,0.3736838036956393,33.36221902971826,23.771691085600118,-0.4139097471477342,4.102746300566125,8.72303248659911,9.862449898413814,56.8759157726739,1.80999755859375,-5.354951104558587,-2.9025016784667983,-11.953204864710287,6.14820150777669,-7.427853271588539,1.6228499146549424,-5.309199829101573,95.2464710694182,63.51204063748751,4.5253515931217425,7,-1.4549999237060547,3.085000991821289,10.870001792907715,11.345001220703125,-0.8699989318847656,3,0.08189019107462725,-1.1707308676756691,39.54999923706055,2.962298916759636,35.970001220703125,-1.3513482862253527,35.5,0.08189019107462725
7612,2002-07-26,40.20000076293945,40.400001525878906,39.29999923706055,40.29999923706055,5477900.0,-0.005442786144777334,6.333273994201719,-0.07042155145549693,30.8204035391595,25.060710982687073,-0.5495624376673618,3.8590246249898,8.740560742783714,10.022101077249687,56.68006985504137,1.1199989318847656,-5.427738850128087,-2.7024991989135714,-11.498040467512688,6.093042069685545,-7.100269833213133,1.6952714353859903,-4.866034411621101,91.37327750980887,64.18666436082925,4.397770634299558,7,-1.2350025177001953,3.3049983978271484,11.077499389648438,11.564998626708984,-1.7800025939941406,4,0.07338310216299981,-1.180725161895201,40.41999816894531,-1.1707308676756691,39.54999923706055,2.962298916759636,35.970001220703125,0.07338310216299981
7613,2002-07-29,42.540000915527344,42.59000015258789,40.349998474121094,40.5,7749000.0,0.05820895791487524,1.093460109663665,-20.40032043945983,43.59455803306989,27.820707795381672,-3.1783358666840584,1.1312497485374209,6.2098247481314885,7.642892256455298,56.4680675463018,2.3899993896484375,-5.339923706288062,-0.07949905395507528,-8.514182530294804,8.355184422384653,-4.296840792124939,4.137842684214789,-6.991793273193366,99.31413949545534,66.64394145295826,4.217341738169864,7,-3.575002670288086,0.5149974822998047,8.73499870300293,9.224998474121094,-4.75,0,-0.00023512308451334452,6.333273994201719,40.20000076293945,-1.180725161895201,40.41999816894531,-1.1707308676756691,39.54999923706055,-0.00023512308451334452
7614,2002-07-30,41.7400016784668,42.290000915527344,41.25,42.099998474121094,9504600.0,-0.018805811467872857,1.8108069097413744,-0.1764689382804699,43.310026037753225,29.570300758736465,-2.440599923704248,1.4312672306927254,6.819077064951287,8.40501969848242,56.21754758171051,1.2900009155273438,-5.141769950784401,-0.5154983520507841,-8.397398297004798,7.36640159290323,-4.456448324527791,3.425451620426223,-5.769286485517583,87.83979585098562,49.4351499833135,3.9409499724770067,7,-2.8850021362304688,1.3149967193603516,9.434998512268066,10.009998321533203,-4.640003204345703,1,-0.010541505120092998,1.093460109663665,42.540000915527344,6.333273994201719,40.20000076293945,-1.180725161895201,40.41999816894531,-0.010541505120092998
7615,2002-07-31,42.93999862670898,43.0,41.849998474121094,41.97999954223633,7239000.0,0.02874932678455644,1.1296288447138276,-2.666687859617871,48.9272319761325,32.205650443608086,-3.9703301295747693,-0.1555336837145589,5.457364855931168,7.172946051722754,55.60418318305518,1.2599983215332031,-4.947020373814993,0.9249986648559485,-6.533135005718684,8.383132335430581,-2.8040681704313712,4.654065500143268,-6.572126336181441,98.54365561052283,56.419860879588406,3.729066835287316,7,-3.9349994659423757,0.11499977111817117,8.235001564025886,8.810001373291023,-4.94999694824218,2,-0.07009777405211548,1.8108069097413744,41.7400016784668,1.093460109663665,42.540000915527344,6.333273994201719,40.20000076293945,-0.07009777405211548
7616,2002-08-01,42.5,43.38999938964844,42.27000045776367,42.93999862670898,6091400.0,-0.010246824424332779,-1.488892844881299,-0.4583323399216357,50.9718212793438,35.57520880023045,-3.559793366370755,-0.11357670980029866,5.742997693490153,7.578462755356718,54.28519874201954,1.1199989318847656,-4.605175402632476,0.7340000152587862,-6.274894103233706,7.742894133751278,-2.77044704398746,4.238447074505032,-5.601557492714669,78.23962453680343,31.189363540113966,3.504447059246247,8,-3.3000011444091797,-0.25,7.945000648498535,8.635000228881836,-3.8300018310546875,3,-0.08235294117647063,1.1296288447138276,42.93999862670898,1.8108069097413744,41.7400016784668,1.093460109663665,42.540000915527344,-0.08235294117647063
7617,2002-08-02,42.95000076293945,43.5,42.36000061035156,42.75,7254500.0,0.010588253245634283,-1.3265304533653042,-0.45454860719767,51.67624756443013,39.45787096472988,-3.298484994204209,-1.021560783635934,5.122301896219739,7.089380855708953,53.02422136096154,1.1399993896484375,-4.492466682804412,1.4415006637573242,-4.9377095131942355,7.820710840708884,-1.7481044247184556,4.631105752233104,-5.402402567417809,82.53971521784939,32.1038617787452,3.189605088475781,8,-3.5500011444091797,-0.7000007629394531,6.704998970031738,7.404998779296875,-3.020000457763672,4,-0.07916185018587207,-1.488892844881299,42.5,1.1296288447138276,42.93999862670898,1.8108069097413744,41.7400016784668,-0.07916185018587207
7618,2002-08-05,40.93999862670898,42.709999084472656,40.86999893188477,42.2599983215332,8159600.0,-0.046798651933083524,-1.5205497348000043,-6.599973297221039,51.040678142880815,42.92618749134596,-0.4868676553442626,0.3852095845399006,6.9492403249378825,9.053965214732152,53.13400432586417,2.0800018310546804,-4.182587150815017,-0.173001480102549,-5.535546485559124,5.189543525354026,-2.854273982830833,2.5082710226257348,-2.6781122146499285,2.661584273590024,-50.1504442255134,2.6812725027282864,8,-1.3899993896484304,1.3100013732910227,8.715001106262214,9.41500091552735,-1.4499969482421804,0,-0.061553506162543736,-1.3265304533653042,42.95000076293945,-1.488892844881299,42.5,1.1296288447138276,42.93999862670898,-0.061553506162543736
7619,2002-08-06,40.52000045776367,42.20000076293945,40.25,41.77999877929688,7049800.0,-0.010258871104878331,-1.1666684327309642,0.9545444036644224,45.27438693450195,44.33084139299889,0.7223890737994196,0.45440109337778267,7.208146043509046,9.416860327747152,52.017159319891725,1.9500007629394531,-3.31141258151267,-0.35549964904785014,-5.35103648042471,4.64003718232901,-2.8532680647362767,2.1422687666405764,-1.629540415151709,8.307706392728367,-41.3483036817467,2.4977684156884292,8,0.6700000762939453,1.5499992370605398,9.13499927520752,9.834999084472656,-1.1500015258788991,1,-0.06737412417065403,-1.5205497348000043,40.93999862670898,-1.3265304533653042,42.95000076293945,-1.488892844881299,42.5,-0.06737412417065403
7620,2002-08-07,41.91999816894531,42.0,40.099998474121094,40.97000122070313,8985000.0,0.03455078221533925,2.4234242903292325,-0.7539668363099014,54.263157651695046,46.65316790655187,-0.3420390887412097,-1.2200082947526454,5.6384031292319605,7.95534539598421,50.6807433495714,1.9000015258789062,-2.18869674818923,1.1789981842041044,-3.5298014313851525,5.887797799793361,-1.175401623590524,3.533397991998733,-2.4763933314467863,53.529378765609394,0.04880201804989781,2.3543998077946298,8,-0.5199985504150391,0.15000152587889914,7.735001564025879,8.435001373291016,-1.7699966430664062,2,-0.11498091377291408,-1.1666684327309642,40.52000045776367,-1.5205497348000043,40.93999862670898,-1.3265304533653042,42.95000076293945,-0.11498091377291408
7621,2002-08-08,42.45000076293945,42.900001525878906,41.52000045776367,41.97999954223633,5666600.0,0.012643192202874909,1.014596060567247,0.49473971634623476,70.25276398805406,51.03454128976238,-0.6188858797483192,-1.9234479325892977,4.940347131936548,7.368837727022921,48.3116148938398,1.3800010681152344,-1.1144812614378878,1.7565008163452163,-2.8575746749167195,6.370576307607152,-0.5505369292857551,4.063538561976188,-2.5196285059407515,69.11768335782966,10.007689814254576,2.3070377456309696,8,-0.6500015258789062,-0.46000099182128906,7.204998970031738,7.904998779296875,-1.5,3,-0.10506475864109788,2.4234242903292325,41.91999816894531,-1.1666684327309642,40.52000045776367,-1.5205497348000043,40.93999862670898,-0.10506475864109788
7622,2002-08-09,43.79999923706055,44.25,42.150001525878906,42.45000076293945,5241300.0,0.031802083624453026,-1.1538479596228335,2.8723297188494255,75.8084707680855,54.61386492698633,-1.5695799931673164,-3.3092220128554004,3.434517457604663,5.961148072280437,45.51067657907626,2.0999984741210938,-0.45064750685350674,3.0214992523193374,-1.7612249139314713,7.804223418570146,0.6301371691939366,5.412861335444738,-3.700000762939453,89.1566121088558,22.388495034119316,2.391362083125404,8,-1.625,-1.8099994659423828,5.250000953674316,6.17500114440918,-4.549999237060547,4,-0.11712331409756238,1.014596060567247,42.45000076293945,2.4234242903292325,41.91999816894531,-1.1666684327309642,40.52000045776367,-0.11712331409756238
7623,2002-08-12,44.29999923706055,44.599998474121094,43.0,43.79999923706055,5133800.0,0.011415525312999053,1.9090921701496057,0.3703707889933144,75.85351836798098,58.22980851923387,-2.0044599819810287,-3.844896487140254,2.7474336067441527,5.416796046607672,42.23021190619188,1.5999984741210938,0.18819155575424418,3.41899929046631,-1.5795091077865209,8.417507688719141,0.919745091339891,5.918253489592729,-3.6190005493164037,93.33335028754341,18.842794487705206,2.4992541991264168,8,-1.9500007629394531,-2.309999465942383,4.750000953674316,5.67500114440918,-6.25,0,-0.09864557578206246,-1.1538479596228335,43.79999923706055,1.014596060567247,42.45000076293945,2.4234242903292325,41.91999816894531,-0.09864557578206246
7624,2002-08-13,43.90999984741211,44.93000030517578,43.849998474121094,44.29999923706055,4423000.0,-0.00880359811207787,-3.235283557975676,-0.779998779296875,66.87307973254585,60.22379160327979,-1.4240272624099788,-3.3585230088841485,2.9687174653835626,5.761960703709441,38.71063396196613,1.0800018310546875,0.9389260776570154,2.858499908447264,-2.314861697989926,8.031861514884454,0.2718191052286656,5.445180711665863,-2.6019611938476572,78.88198610597746,2.336088971596837,2.5866808032185964,8,-1.3950004577636719,-2.2950000762939453,5.140000343322754,6.065000534057617,-6.759998321533203,1,-0.1006604004624202,1.9090921701496057,44.29999923706055,-1.1538479596228335,43.79999923706055,1.014596060567247,42.45000076293945,-0.1006604004624202
7625,2002-08-14,45.0099983215332,45.209999084472656,43.459999084472656,44.150001525878906,5494500.0,0.025051206512038293,1.7777814781063332,-2.2051234398841895,67.45248522637709,62.054976486283486,-2.4580024458770353,-4.481136391966956,1.6886747400357223,4.615244833771946,35.99371648576189,1.75,1.2067367193098377,3.826998519897458,-1.6152607612244054,9.269257801019322,1.1058688793365263,6.54812816045839,-3.050006570678711,94.57992310642595,19.556839561416467,2.7211296405609326,8,-2.354999542236328,-4.4399986267089915,2.9075021743774414,4.105001449584961,-7.509998321533203,2,-0.12530547878181553,-3.235283557975676,43.90999984741211,1.9090921701496057,44.29999923706055,-1.1538479596228335,43.79999923706055,-0.12530547878181553
7626,2002-08-15,44.5,45.0,44.060001373291016,44.86000061035156,6911800.0,-0.01133077850592179,1.9374985098824595,-0.418606920596337,65.99703168670189,63.646174722091466,-1.826550597303772,-3.8370803864795135,2.000930982577266,5.0690183872401136,32.87367730070756,0.9499969482421875,1.5511239215196966,3.1070001602172823,-2.5130238871656303,8.727024207600195,0.296988136525826,5.917012183908739,-1.890006782421878,76.79739702802433,3.683773220266559,2.810012023691458,8,-1.845001220703125,-4.39000129699707,3.127499580383301,4.32499885559082,-7.299999237060547,3,-0.0977527746993504,1.7777814781063332,45.0099983215332,-3.235283557975676,43.90999984741211,1.9090921701496057,44.29999923706055,-0.0977527746993504
7627,2002-08-16,44.38999938964844,44.9900016784668,44.099998474121094,44.5,6562400.0,-0.002471923828125,-1.5797103051747015,0.30555673292925867,58.25156059009772,64.44738388289335,-1.6660031499557846,-3.2486033423974305,1.9449079423832387,5.110885755076453,28.791704615500908,0.8900032043457031,1.6696640697015468,2.5874996185302734,-2.617521174330726,7.792520411391273,-0.01501077790022265,5.1900100149607695,-1.2600049986914073,62.895926039721196,-6.618331917456651,2.6025103964304988,8,-1.7350006103515625,-4.280000686645508,1.6325006484985352,2.8299999237060547,-7.619998931884766,4,-0.0774949014194215,1.9374985098824595,44.5,1.7777814781063332,45.0099983215332,-3.235283557975676,43.90999984741211,-0.0774949014194215
7628,2002-08-19,43.91999816894531,44.41999816894531,43.790000915527344,44.0,5880300.0,-0.010587997908662494,-2.705906112557221,0.7272853377722291,60.01837226629269,66.08560447531454,-0.8144871175067792,-2.2297753728100105,2.226783466538933,5.523699455173883,24.518931857123714,0.6299972534179688,1.7646238695253729,1.6964984893798842,-2.6540761743834693,6.047073153143238,-0.47878884250179254,3.871785821261561,-0.3740028392851542,26.28566196986607,-39.22056653711813,2.1752873318816777,8,-1.2649993896484375,-3.809999465942383,1.872502326965332,3.1950016021728516,-6.9199981689453125,0,-0.10632965308835884,-1.5797103051747015,44.38999938964844,1.9374985098824595,44.5,1.7777814781063332,45.0099983215332,-0.10632965308835884
7629,2002-08-20,43.61000061035156,44.04999923706055,43.16999816894531,43.91999816894531,5025200.0,-0.007058232502681228,2.087724699174151,3.8748807934388707,53.35336527905544,65.98451643391013,-0.02243778678341357,-1.3892907045916445,2.3427862569977975,5.766941064370549,20.132957577590116,0.8800010681152344,1.805612450287576,1.0045009613037124,-2.2335389549367406,4.242540877544165,-0.6145189968165141,2.623520919423939,1.5999984741210938,21.568737447968676,-38.116096976116694,1.619019958120227,8,-0.24500083923339844,-3.500001907348633,1.442500114440918,2.7749996185302734,-6.209999084472656,1,-0.1274937238127728,-2.705906112557221,43.91999816894531,-1.5797103051747015,44.38999938964844,1.9374985098824595,44.5,-0.1274937238127728
7630,2002-08-21,43.59000015258789,44.0,42.86999893188477,44.0,4250600.0,-0.0004586209007968467,4.512202383721436,1.3225905690096476,55.694883081670824,64.36697411097866,0.2898448524870716,-1.1079078553156023,2.175198360678152,5.720509247005701,18.231808902692336,1.1300010681152273,2.0267018418666822,0.7825004577636747,-2.1418209650979207,3.70682188062527,-0.679660253667123,2.2446611691944724,1.579198913574217,33.80285726054705,-22.562717692820506,1.4621607114307966,8,0.09000015258789062,-3.480001449584961,1.4225006103515625,2.7950000762939453,-6.900001525878913,2,-0.14774027538806167,2.087724699174151,43.61000061035156,-2.705906112557221,43.91999816894531,-1.5797103051747015,44.38999938964844,-0.14774027538806167
7631,2002-08-22,43.72999954223633,44.25,43.04999923706055,43.599998474121094,5009100.0,0.0032117317999167394,1.0512798776690608,-0.3170758938955517,54.21165897410124,61.96732835609152,0.3916988891194322,-1.040566052249602,1.8218359659687238,5.5271506506645665,16.547182530459935,1.2000007629394531,2.4563790867201334,0.7569997787475558,-1.9661331674562135,3.480132724951325,-0.6045666943543253,2.118566251849437,1.3472315185546861,40.566013970410744,-11.972812614756059,1.3615664731018835,8,0.3099994659423828,-3.6200008392333984,1.282501220703125,2.5400009155273438,-6.779998779296875,3,-0.14246511793852468,4.512202383721436,43.59000015258789,2.087724699174151,43.61000061035156,-2.705906112557221,43.91999816894531,-0.14246511793852468
7632,2002-08-23,43.150001525878906,43.75,43.040000915527344,43.25,4448300.0,-0.013263160814745323,-3.4374985098824595,-0.7692127116405998,64.11242408962363,60.66276232516293,0.9720163456548221,-0.24056349234216157,2.190872257488806,6.0602536970774,14.77355029185279,0.7099990844726562,2.579044344310752,0.02950172424316122,-2.3603929175483103,2.4193963660346327,-1.1654455966525745,1.224449045138897,1.8389402497558578,18.06469237527742,-39.098555106405044,1.194947320895736,8,0.8899974822998047,-3.0400028228759766,1.8624992370605469,3.1199989318847656,-5.450000762939453,4,-0.13789109044112047,1.0512798776690608,43.72999954223633,4.512202383721436,43.59000015258789,2.087724699174151,43.61000061035156,-0.13789109044112047
7633,2002-08-26,42.52999877929688,43.47999954223633,42.150001525878906,43.36000061035156,5276700.0,-0.014368545183252923,1.485978309696464,8.300144960707948,62.51556402210916,60.17859391289219,1.4690242886700418,0.3991142960297793,2.5989976693971997,6.6219352271988825,14.329450021336068,1.3299980163574219,2.368011551726987,-0.5900009155273338,-2.9804111596871863,1.8004093286325187,-1.78520603760726,0.6052042065525924,2.374185282587881,18.09512045369533,-43.37887518891385,1.195205122079926,8,1.1500015258788991,-2.4200000762939524,0.15000152587889914,1.545001983642571,-4.779998779296882,0,-0.1354337758489923,-3.4374985098824595,43.150001525878906,1.0512798776690608,43.72999954223633,4.512202383721436,43.59000015258789,-0.1354337758489923
7634,2002-08-27,41.29999923706055,42.83000183105469,41.25,42.75,9106400.0,-0.028920751881965412,-1.0387130435638643,1.7469850170052543,46.05598483050556,57.80120498001757,2.5589630803808348,1.6806263867749678,3.571378864515367,7.782994985489886,14.024561189166928,1.5800018310546875,1.886403752721698,-1.7980003356933594,-4.249213458629711,0.6532127872429925,-3.0236068971615353,-0.5723937742251834,3.438933872663867,1.6666412353515625,-58.30020183373253,1.225606561468175,8,1.8250007629394531,-1.0450000762939453,0.7375001907348633,2.6550006866455007,-4.079998016357415,1,-0.10411620621053042,1.485978309696464,42.52999877929688,-3.4374985098824595,43.150001525878906,1.0512798776690608,43.72999954223633,-0.10411620621053042
7635,2002-08-28,39.93000030517578,40.45000076293945,39.58000183105469,40.20000076293945,8178700.0,-0.033171887583363424,1.259736142005737,0.18620711427511583,35.517227317989466,54.41456005016063,3.5007221761835225,2.965609993778422,4.678325045199983,9.072194324245515,14.348430280672053,1.7199974060058594,1.302200980008223,-3.0174993515014634,-5.849584987747775,-0.1854137152551516,-4.433542169624623,-1.601456533378304,4.529818155770677,7.494616945431021,-49.19494878225462,1.4160428181231568,8,2.355001449584961,0.47499847412109375,1.5749988555908203,4.024999618530266,-2.9300003051757812,2,-0.06336085048736984,-1.0387130435638643,41.29999923706055,1.485978309696464,42.52999877929688,-3.4374985098824595,43.150001525878906,-0.06336085048736984
7636,2002-08-29,39.0,39.97999954223633,38.849998474121094,39.900001525878906,7396800.0,-0.023290766292712317,1.1320823976507168,3.3333333333333335,21.014479733487022,50.277106621648336,3.987868677717074,3.815581539789193,5.308732411763486,9.905267221305792,14.999147254039718,1.1300010681152344,0.9384220153256209,-3.7724996566772475,-7.108692431277326,-0.4363068820771687,-5.440596043977287,-2.104403269377208,4.97183679795728,3.0612546768952424,-47.47576810145458,1.6680963873000383,8,2.634998321533203,3.029998779296875,2.367499351501465,4.954999923706048,-3.220001220703125,3,-0.0592308044433596,1.259736142005737,39.93000030517578,-1.0387130435638643,41.29999923706055,1.485978309696464,42.52999877929688,-0.0592308044433596
7637,2002-08-30,39.54999923706055,40.25,38.97999954223633,39.0,8158700.0,0.014102544540014028,-3.3050851841075874,-0.6111092273131861,21.4885755919654,45.99601810227863,2.9939622275620437,3.1598074176913116,4.47966424260953,9.246823011024176,15.666838063475053,1.2700004577636719,0.45701304887722927,-3.0525003433227553,-6.684039595979918,0.5790389093344075,-4.868269969651337,-1.236730716994174,3.8072169620363923,15.118803487110362,-28.765305516057857,1.8157696263285814,8,2.0,2.479999542236328,1.6849994659423828,4.405000686645501,1.5499992370605469,4,-0.0657395328514887,1.1320823976507168,39.0,1.259736142005737,39.93000030517578,-1.0387130435638643,41.29999923706055,-0.0657395328514887
7638,2002-09-03,38.41999816894531,39.54999923706055,38.27000045776367,39.54999923706055,6821500.0,-0.028571456129292683,1.2654824237145663,-2.0545502465685015,19.735368400244795,42.26068511574412,3.645059438205692,4.3124373149899355,5.332666568557087,10.267573128870083,15.874129831131462,1.279998779296875,-0.03678169761640504,-4.056501388549805,-8.084175548328481,-0.028827228771127977,-6.0703384684391395,-2.04266430866047,4.396351903154525,3.289422500181951,-34.673640440528146,2.013837079889338,9,2.8400020599365234,3.3200016021728516,2.815000534057617,5.535001754760735,3.19000244140625,1,-0.018740172834985414,-3.3050851841075874,39.54999923706055,1.1320823976507168,39.0,1.259736142005737,39.93000030517578,-0.018740172834985414
7639,2002-09-04,37.790000915527344,39.18000030517578,37.70000076293945,38.45000076293945,7506900.0,-0.01639763881944145,-2.5238077937884023,0.5840701093432988,8.023244827866108,36.96383642087692,3.75784825757853,4.98289905522293,5.677468957049051,10.782908190931792,15.938009559989935,1.4799995422363281,-0.4274355518131401,-4.549998664855956,-9.017848537970877,-0.08214879174103373,-6.78392360141342,-2.316073728298491,4.3898602105654305,3.2727328213778413,-26.39149678436331,2.2339249365574614,9,3.184999465942383,3.664999008178711,3.2199974060058594,6.154998779296868,3.779998779296875,2,-0.0010585052807159379,1.2654824237145663,38.41999816894531,-3.3050851841075874,39.54999923706055,1.1320823976507168,39.0,-0.0010585052807159379
7640,2002-09-05,37.099998474121094,37.4900016784668,37.0099983215332,37.400001525878906,8732000.0,-0.018258862786180496,1.0,0.4545501835101003,7.85875538315554,31.813513799660747,3.8335708204446064,5.579340032684279,6.1141564564787245,11.36392970323702,16.037515199313898,0.7800025939941406,-0.8619653171588695,-4.9990011215209975,-10.044845318302201,0.046843075260206035,-7.521923219911599,-2.4760790231303957,4.363084993867147,2.777781048264137,-20.060053667205537,2.5229220983906004,9,3.280000686645508,4.010000228881836,3.8550004959106445,6.755001068115234,5.569999694824219,3,0.0032345755126039766,-2.5238077937884023,37.790000915527344,1.2654824237145663,38.41999816894531,-3.3050851841075874,39.54999923706055,0.0032345755126039766
7641,2002-09-06,37.9900016784668,38.27000045776367,37.27999877929688,37.400001525878906,6174300.0,0.023989305685996776,-1.3855299865337745,-1.966647169523422,16.52721343188233,26.526268171022824,2.2838993929472053,4.572507745913782,4.968865037800057,10.357198843143792,16.452147389510007,1.1700019836425781,-1.1987511622520444,-3.885997962951663,-9.250671197688547,1.478675271785221,-6.568334580320105,-1.203661345583221,2.6715264631595375,30.24700151999124,11.960865099656704,2.6823366173684438,9,2.2549972534179688,3.119997024536133,3.039997100830078,5.864997863769531,4.979999542236335,4,-0.02605953236974823,1.0,37.099998474121094,-2.5238077937884023,37.790000915527344,1.2654824237145663,38.41999816894531,-0.02605953236974823
7642,2002-09-09,38.66999816894531,39.20000076293945,37.79999923706055,37.9900016784668,6576400.0,0.017899354051988503,-1.6415088907522501,1.15253612646688,23.132027615762624,22.15031968142876,1.0075376967063434,3.6770005371496737,4.057173159567881,9.56404214637535,17.381834494877634,1.4000015258789062,-1.5821963218755144,-2.9495014190673814,-8.416425702007686,2.5174228638729232,-5.68296356053753,-0.21603927759723263,1.3342546050642596,65.35430114470914,46.093913599040754,2.7334621414701505,9,1.2500019073486328,2.440000534057617,2.0550012588500977,4.9550018310546875,4.650001525878906,0,-0.07473492439855622,-1.3855299865337745,37.9900016784668,1.0,37.099998474121094,-2.5238077937884023,37.790000915527344,-0.07473492439855622
7643,2002-09-10,39.93000030517578,40.209999084472656,38.849998474121094,39.0,6812500.0,0.032583454768361886,-1.21137707094077,1.3676545661600947,32.83582142663968,20.68141263655477,-0.7376290629575522,2.184840685878541,2.588235008164233,8.198654520553205,18.288622249420186,1.5400009155273438,-1.9664742055082485,-1.4709993362426772,-6.835188100594408,3.8931894281090536,-4.153093718418546,1.2110950459331917,-2.920001983642578,91.25004023312563,69.29576329567689,2.6820943821758654,9,-1.2000007629394531,1.1799983978271484,0.8949995040893555,3.674999237060547,3.6199989318847656,1,0.029301231154602814,-1.6415088907522501,38.66999816894531,-1.3855299865337745,37.9900016784668,1.0,37.099998474121094,0.029301231154602814
7644,2002-09-11,39.4900016784668,40.09000015258789,39.29999923706055,39.90999984741211,4547400.0,-0.01101924926987674,1.025646543291991,-0.45161078615552475,31.59785144184606,20.245926428094396,-0.6497022078969934,2.3997628937191635,2.783441903731358,8.508722266972441,19.4215763554562,0.7900009155273438,-2.4478983893853155,-1.689998054504393,-6.98267397134093,3.6026778623321434,-4.336336012922658,0.9563399039138716,-2.416003341674802,77.50008642671432,54.68812265431853,2.6463379584182665,9,-0.8600025177001953,1.6199970245361328,1.4099979400634766,4.114997863769531,4.25,2,0.053684447753284514,-1.21137707094077,39.93000030517578,-1.6415088907522501,38.66999816894531,-1.3855299865337745,37.9900016784668,0.053684447753284514
7645,2002-09-12,39.36999893188477,40.290000915527344,39.18000030517578,39.47999954223633,4475000.0,-0.0030388134079887275,-3.530634488127676,0.261907356948212,30.39568555101438,21.28828263004188,-0.6900562134481376,2.187732549980396,2.6931535761137013,8.5014076660267,20.369943587522474,1.1100006103515625,-2.9152127138114494,-1.5280008316039968,-6.555833288489431,3.4998316252814377,-4.041917060046714,0.9859153968387204,-2.2332805801391657,69.4351717372957,46.850248926335595,2.513916228442719,9,-0.7199993133544993,1.739999771118157,2.2600011825561452,4.235000610351555,4.430000305175774,3,0.05588013265496228,1.025646543291991,39.4900016784668,-1.21137707094077,39.93000030517578,-1.6415088907522501,38.66999816894531,0.05588013265496228
7646,2002-09-13,40.150001525878906,40.93000030517578,39.72000122070313,39.79999923706055,5742700.0,0.019812106049168055,-3.7451100655981535,-3.1818213344432626,36.74912518129908,22.983899251078956,-1.4413493165270452,1.1226904573903838,1.7162921132616304,7.607390171428868,21.205541863724278,1.5600013732910085,-3.1402071435718923,-0.5304983139038058,-5.270356019792025,4.209359391984414,-2.900427166847912,1.8394305390403005,-2.8871518715820272,75.07991970857185,49.77832356607959,2.369928852944109,9,-1.180002212524414,0.9599971771240234,1.5849981307983398,3.454998016357422,4.75,4,0.06276454663251085,-3.530634488127676,39.36999893188477,1.025646543291991,39.4900016784668,-1.21137707094077,39.93000030517578,0.06276454663251085
7647,2002-09-16,40.95000076293945,41.099998474121094,39.81999969482422,39.849998474121094,4247800.0,0.01992526043977616,-1.2068947373613472,3.1428431297751525,43.13044568586074,25.58335228281406,-2.2594826706647453,0.05455848642898786,0.7046837882990502,6.6852144772530835,22.043281943987036,1.279998779296875,-3.137931598425382,0.44150085449219034,-3.969854275692029,4.85285598467641,-1.7641767105999193,2.6471784195843,-3.4671220695898413,93.33343505859375,64.34759916422651,2.205677565092108,9,-1.8950023651123047,0.15999794006347656,0.9449987411499023,2.654998779296875,3.759998321533203,0,0.04932845958801102,-3.7451100655981535,40.150001525878906,-3.530634488127676,39.36999893188477,1.025646543291991,39.4900016784668,0.04932845958801102
7648,2002-09-17,39.25,41.400001525878906,39.22000122070313,41.20000076293945,6826800.0,-0.04151405937159314,-1.1691563438848156,-1.7727242777232546,41.43693243654522,29.295984239333958,-0.47982319929568007,1.4616980730255662,2.144779944129141,8.259577226128158,22.882660812262017,2.180000305175774,-2.9635443390148666,-1.0249999999999986,-5.161876889511916,3.111876889511919,-3.0934384447559538,1.0434384447559566,-1.4777517241886713,3.1531376726922815,-28.078519326267347,2.0684384447559574,9,-0.04500007629394531,1.8599987030029297,2.8324995040893555,4.354999542236328,5.340000152587891,1,0.10369425974074442,-1.2068947373613472,40.95000076293945,-3.7451100655981535,40.150001525878906,-3.530634488127676,39.36999893188477,0.10369425974074442
7649,2002-09-18,38.04999923706055,38.7400016784668,37.95000076293945,38.29999923706055,7172400.0,-0.030573267845591112,-2.511138991556746,0.128205078044763,42.03389841467092,33.093222353946786,0.8503614166933673,2.3439770244965956,3.1809850098618853,9.3291993193847,23.675064613903274,1.2999992370605469,-2.8603040652390206,-1.9470006942749052,-5.882614949966921,1.988613561417111,-3.9148078221209133,0.0208064335711029,3.3500022888183594,2.898505855282581,-30.041280507596994,1.9678071278460065,9,1.2900009155273438,3.059999465942383,4.119999885559082,5.555000305175781,6.530002593994141,2,0.1445466520441614,-1.1691563438848156,39.25,-1.2068947373613472,40.95000076293945,-3.7451100655981535,40.150001525878906,0.1445466520441614
7650,2002-09-19,37.150001525878906,37.790000915527344,34.0,34.0,7356500.0,-0.02365302836340255,-1.4063486219866934,-12.600006103515625,42.141045868395906,35.939203735781625,1.9648197661268867,2.8846668954464008,3.924628882356423,10.090983886958753,24.900241041780507,4.049999237060547,-2.6462114559539955,-2.524998474121091,-6.272140632051993,1.2221436838098114,-4.398569553086546,-0.6514273951556362,4.25,42.5675794101242,5.60677002614046,1.873571078965452,9,0.5499992370605469,2.454998016357422,4.9149980545043945,6.454998016357422,7.039997100830071,3,0.17738896048220232,-2.511138991556746,38.04999923706055,-1.1691563438848156,39.25,-1.2068947373613472,40.95000076293945,0.17738896048220232
7651,2002-09-20,37.5,37.86999893188477,37.150001525878906,37.150001525878906,8965200.0,0.00942122368090037,-3.1142888283379153,0.11111057288248073,41.14088757460828,37.94018817565337,1.7187499087538995,2.1544618533075948,3.4581277599626503,9.609950854690588,26.352121717900534,0.7199974060058665,-2.2563214259500484,-1.8635000228881822,-5.205168757247627,1.4781687114712625,-3.5343343900679045,-0.19266565570845984,3.6040014648437477,47.29728754460359,7.260753239981824,1.6708343671797221,9,0.20000076293945312,2.0,4.112499237060547,6.094999313354492,5.6100006103515625,4,0.16799997965494784,-1.4063486219866934,37.150001525878906,-2.511138991556746,38.04999923706055,-1.1691563438848156,39.25,0.16799997965494784
7652,2002-09-23,37.20000076293945,37.84000015258789,36.75,37.0,5231900.0,-0.00799997965494792,-2.1142827559522837,0.5714332425068119,44.320310915537846,39.21624256330871,1.9984609690332036,2.0931641076138234,3.6776456949851095,9.759554325865096,27.922650949312345,1.0900001525878906,-1.78761163778249,-1.8659992218017578,-4.825909324637422,1.0939108810339064,-3.34595427321959,-0.3860441703839257,3.619840643310546,43.2432446364852,-1.3820031391226166,1.4799550514178335,9,0.5,2.2950000762939453,4.182497978210449,6.394998550415039,6.459999084472656,0,0.2069892635757844,-3.1142888283379153,37.5,-1.4063486219866934,37.150001525878906,-2.511138991556746,38.04999923706055,0.2069892635757844
7653,2002-09-24,36.77000045776367,37.2400016784668,36.29999923706055,36.900001525878906,5695000.0,-0.01155914775152822,1.3209897474297931,-0.6500028610120353,45.16129032258064,40.72329132783478,2.1602495792932217,2.1813532891283884,4.015672969548092,10.032736490165718,29.12214095253227,0.94000244140625,-1.4364350953472638,-2.0079996109008817,-4.6528961575244026,0.6368969357226391,-3.3304478842126386,-0.6855513375891249,3.7770472922363254,58.43880752927618,8.228200392893449,1.322448273311759,9,0.9300003051757812,2.4399986267089844,4.6124982833862305,6.82499885559082,7.00999832153321,1,0.21593686504925036,-2.1142827559522837,37.20000076293945,-3.1142888283379153,37.5,-1.4063486219866934,37.150001525878906,0.21593686504925036
7654,2002-09-25,37.0,37.599998474121094,36.349998474121094,36.86999893188477,6469000.0,0.0062550867384545406,-1.1367485140638194,-0.9999999999999454,49.50397591291593,42.846434701379394,1.7208663885395552,1.699843038414862,3.75089308874513,9.654765464332208,29.81709610373231,1.25,-1.1903780054943311,-1.563000106811522,-4.0383448055284745,0.9123445919054305,-2.8006724561699983,-0.32532775745304576,3.2851658399999977,77.51940124022038,20.428613557232964,1.2376723493584771,9,0.7000007629394531,2.125,4.382498741149902,6.524999618530273,7.099998474121094,2,0.20513513925913207,1.3209897474297931,36.77000045776367,-2.1142827559522837,37.20000076293945,-3.1142888283379153,37.5,0.20513513925913207
7655,2002-09-26,37.400001525878906,37.79999923706055,36.54999923706055,37.02000045776367,6558200.0,0.01081085205078125,1.1186503690245662,2.9230611226856844,46.923878294054674,43.976962825018894,1.1309666854240348,1.1600588008550048,3.2594348556404427,9.115599782849756,29.74342095490642,1.25,-1.1268907065895988,-1.0364986419677749,-3.476026443935538,1.4030291599999885,-2.256262542951653,0.18326525901610324,2.633757680521093,70.06385367109982,9.181870615228625,1.2197639009838812,9,0.2999992370605469,1.7249984741210938,4.337497711181641,6.104997634887695,6.899997711181641,3,0.19197860995293237,-1.1367485140638194,37.0,1.3209897474297931,36.77000045776367,-2.1142827559522837,37.20000076293945,0.19197860995293237
7656,2002-09-27,36.68999862670898,37.900001525878906,36.58000183105469,37.400001525878906,6698600.0,-0.01898403396263615,-1.8387197335444414,-1.868423430206313,39.70894910713538,43.59679653849386,1.4511587051360948,1.7793574729671278,3.934900047596237,9.683611458246922,29.34846237293187,1.3199996948242188,-1.0292002898529233,-1.6310014724731516,-4.174707255023435,0.9127043100771317,-2.9028543637482898,-0.3591485811980135,3.1024102114350214,24.374926984414156,-34.45663831648942,1.2718528912751401,9,1.0100021362304759,2.4350013732910227,5.205000877380378,6.815000534057624,6.740001678466804,4,0.2044153796871575,1.1186503690245662,37.400001525878906,-1.1367485140638194,37.0,1.3209897474297931,36.77000045776367,0.2044153796871575
7657,2002-09-30,36.95000076293945,37.150001525878906,35.599998474121094,36.5,8123100.0,0.007086458052936617,2.6470561836076167,-0.6338013034391172,32.71463298170583,42.62765215462282,0.6303778643326439,1.385624402608265,3.774844786300946,9.285041622557124,29.288788913785403,1.5500030517578125,-0.9061733302695743,-1.240999412536624,-3.7859960089423197,1.3039971838690718,-2.513497710739472,0.03149888566622394,2.6107117216787827,58.695673807328184,3.8010446215162403,1.272498298202847,9,-0.5799999237060547,1.9249992370605469,5.124998092651367,6.554998397827148,7.049999237060547,0,0.16671176509394114,-1.8387197335444414,36.68999862670898,1.1186503690245662,37.400001525878906,-1.1367485140638194,37.0,0.16671176509394114
7658,2002-10-01,37.70000076293945,38.0,36.650001525878906,37.0099983215332,7545400.0,0.020297699174941286,1.0930194046710786,1.5333361590302208,39.97760736248733,42.39917537104687,-0.4052252811617407,0.6102037750960179,3.158133984177141,8.392402785436616,28.692675915611883,1.3499984741210938,-0.9180151154647263,-0.45499954223632955,-3.0067175182599186,2.0967184337872595,-1.7308585302481276,0.8208594457754685,1.6382832222940564,87.50003973640459,33.999832537134594,1.2758589880117959,10,-1.7000007629394531,1.039999008178711,4.374998092651367,5.804998397827148,5.829998016357429,1,0.158090158192558,2.6470561836076167,36.95000076293945,-1.8387197335444414,36.68999862670898,1.1186503690245662,37.400001525878906,0.158090158192558
7659,2002-10-02,37.75,38.79999923706055,37.52000045776367,37.70000076293945,7850700.0,0.0013262396829896161,-5.243898808139265,0.07246240601503759,40.85779840411398,42.25659231945999,-0.5612791196581668,0.5871580127411562,3.229601212746161,8.193178523731333,27.62786209126542,1.279998779296875,-1.098848562174993,-0.40300025939941264,-2.9559852069958197,2.1499846881969944,-1.6794927331976197,0.8734922143987944,1.374752625824172,67.18753166495999,15.05431597897347,1.2764924737982053,10,-0.5500011444091797,0.6650009155273438,4.1449995040893555,5.754999160766602,5.729999542236328,2,0.15973506700124185,1.0930194046710786,37.70000076293945,2.6470561836076167,36.95000076293945,-1.8387197335444414,36.68999862670898,0.15973506700124185
7660,2002-10-03,37.22000122070313,38.43999862670898,37.04999923706055,37.75,7381900.0,-0.014039702762830952,-2.1953908079240056,-10.600137331196928,32.984900711545166,41.350371556897414,-0.022693089777071407,1.1874913571555794,3.762000507357648,8.56680065805508,26.326581541514404,1.3899993896484304,-1.1584094667862246,-0.9389991760253835,-3.4821088386258054,1.6041104865750384,-2.210554007325598,0.332555655274831,1.6997613000880705,50.625073760730544,1.3368580289725998,1.2715548313002119,10,-0.020002365112311793,0.479999542236321,4.469998359680169,6.2849979400634695,6.55999755859375,3,0.1848467766731574,-5.243898808139265,37.75,1.0930194046710786,37.70000076293945,2.6470561836076167,36.95000076293945,0.1848467766731574
7661,2002-10-04,37.0,38.08000183105469,37.0,37.45000076293945,7844400.0,-0.0059108332479247405,-3.8,0.849059998848402,25.404735448692378,39.24864094947014,0.13290030931812424,1.4013702702041684,3.953848346472796,8.62452463450439,25.641551184234757,1.0800018310546875,-1.154626901161187,-1.1095003128051744,-3.7044710875206164,1.4854704619102677,-2.406985700162899,0.1879850745525502,1.7999992370605469,43.7500372528941,0.03187220512151612,1.297485387357722,10,0.1999988555908203,0.7000007629394531,4.345000267028809,6.504999160766602,6.25,4,0.197297276677312,-2.1953908079240056,37.22000122070313,-5.243898808139265,37.75,1.0930194046710786,37.70000076293945,0.197297276677312
7662,2002-10-07,35.779998779296875,37.75,35.59000015258789,37.0,8637800.0,-0.03297300596494934,-1.7000023841880647,2.711109227313186,27.019868754256834,37.23292744187861,1.2631222884901376,2.5231204630159283,5.138031462089188,9.68228881235288,25.881905803919526,2.1599998474121094,-1.1185272726831954,-2.1850015640258817,-4.963896194781462,0.5938930667296987,-3.5744488794036755,-0.795554248648088,2.8280004882812477,5.91896202176636,-41.156995377547844,1.3894473153777915,10,1.4150009155273438,1.9200019836425781,6.052499771118164,7.725000381469727,6.670001983642578,0,0.21380664580417408,-3.8,37.0,-2.1953908079240056,37.22000122070313,-5.243898808139265,37.75,0.21380664580417408
7663,2002-10-08,41.099998474121094,41.31999969482422,38.5,38.5,23211500.0,0.1486864135362267,-1.1692318075513444,-2.131144157890787,63.067689454276085,38.740006724251955,-3.775063002355033,-2.8508987028686477,-0.2321427085901746,4.223752073176996,26.048446468375698,5.540000915527344,-0.962399519541222,3.076498222351077,0.08249521119833503,6.070501233503819,1.579496716774706,4.573499727927448,-7.099998474121094,96.16053685377327,41.6996363329461,1.4970015055763723,10,-2.644998550415039,-3.3999977111816406,0.6900005340576172,2.405000686645508,2.3100013732910156,1,0.0705596504512016,-1.7000023841880647,35.779998779296875,-3.8,37.0,-2.1953908079240056,37.22000122070313,0.0705596504512016
7664,2002-10-09,41.61000061035156,41.88000106811523,40.2599983215332,40.38999938964844,12517900.0,0.01240881156118756,-1.1891879352740036,0.46923151411292097,69.76948825594707,41.278407831128895,-3.9810133278862665,-3.366536457800642,-0.7616372280113524,3.583318603240585,26.119808267687567,1.6200027465820241,-0.8076029409451309,3.4805004119873075,0.1380495223649163,6.822951301609699,1.8092749671761155,5.1517258567985,-7.463600616455075,95.70746552520924,38.10043306800876,1.671225444811195,10,-2.875,-3.6700000762939453,-0.1100006103515625,1.894998550415039,2.6399993896484375,2,0.04614270946363952,-1.1692318075513444,41.099998474121094,-1.7000023841880647,35.779998779296875,-3.8,37.0,0.04614270946363952
7665,2002-10-10,41.56999969482422,42.0,40.599998474121094,41.45000076293945,9291400.0,-0.0009613293665127198,1.857147305771484,0.0983596818170448,68.55057616835005,44.48303306015274,-3.6736121280672336,-3.323672668361695,-0.7806808074601435,3.5007520372113987,26.32151197133186,1.4000015258789062,-0.6138249273562266,3.3304994583129854,-0.314918567524586,6.975917484150557,1.5077904453941997,5.153208471231771,-7.114255657958985,93.29172674864597,32.96035456460466,1.8227090129187846,10,-2.7749996185302734,-3.5699996948242188,-0.3549995422363281,1.4849987030029297,3.3400001525878906,3,0.045946592769639194,-1.1891879352740036,41.61000061035156,-1.1692318075513444,41.099998474121094,-1.7000023841880647,35.779998779296875,0.045946592769639194
7666,2002-10-11,42.66999816894531,43.0,40.9900016784668,41.58000183105469,8358100.0,0.026461353913795005,1.2971409388950892,9.083383666592491,73.23701634484837,48.985520100501915,-4.286961293551279,-4.45353439264656,-1.9139744267507126,2.291162058482122,27.089307442454512,2.009998321533203,-0.4440294626098904,4.30449810028076,0.23187131653990178,8.377124884021619,2.268184708410331,6.3408114921511896,-7.76159877429199,95.54653390215739,31.688217209710558,2.03631339187043,10,-3.374998092651367,-4.1699981689453125,-1.9249992370605469,0.38500022888183594,1.6100006103515696,4,0.026013608108364394,1.857147305771484,41.56999969482422,-1.1891879352740036,41.61000061035156,-1.1692318075513444,41.099998474121094,0.026013608108364394
7667,2002-10-14,42.97000122070313,43.20000076293945,42.15999984741211,42.20000076293945,3797800.0,0.007030772548196618,-1.4470543884607963,0.7064248117143163,76.63228089516834,53.058261604133136,-4.071372758834919,-4.84273424564676,-2.2589801248628376,1.8730981407279117,28.057668962947602,1.0400009155273438,-0.24185881994581138,4.503501129150401,0.07624965206928636,8.930752606231515,2.2898753906098435,6.717126867690958,-7.414273777622078,95.10639351274327,29.30003813664075,2.213625738540559,10,-3.5750007629394602,-4.3700008392334055,-2.2925024032592844,0.08499717712401633,1.9300003051757741,0,0.006516145481558988,1.2971409388950892,42.66999816894531,1.857147305771484,41.56999969482422,-1.1891879352740036,41.61000061035156,0.006516145481558988
7668,2002-10-15,43.31999969482422,43.81999969482422,42.54999923706055,43.599998474121094,6639500.0,0.00814518185194868,2.5277730682829653,-0.36363456212750656,76.87072468807736,57.05969785790684,-3.956395796975272,-5.135483562833414,-2.5860437992931082,1.4130606765407379,28.822927140919617,1.2700004577636719,0.14057869475605855,4.649999618530273,-0.27505941318396054,9.575058650244507,2.18747010267316,7.112529134387387,-6.999844919757322,85.95506159769319,20.73680122133915,2.462529515857117,10,-3.614999771118164,-4.409999847412109,-2.8050003051757812,-1.0699996948242188,0.43000030517578125,1,-0.020083077978154118,-1.4470543884607963,42.97000122070313,1.2971409388950892,42.66999816894531,1.857147305771484,41.56999969482422,-0.020083077978154118
7669,2002-10-16,43.54999923706055,43.75,42.29999923706055,42.29999923706055,6268600.0,0.005309315416819116,-1.320001220703125,-4.464305177111717,76.53146497771247,61.89820499859211,-3.662271397369878,-5.198858167156871,-2.7764231933441152,1.0884112462637603,28.873990792163752,1.4500007629394531,0.6133303854116221,4.604999160766603,-0.7681205148685919,9.978118836401798,1.9184393229490055,7.2915589985842,-6.329863071622775,91.61489579483096,25.893832890190964,2.686559837817597,10,-3.844999313354492,-4.6399993896484375,-3.630000114440918,-1.2999992370605469,-1.3600006103515696,2,-0.0032146817933650373,2.5277730682829653,43.31999969482422,-1.4470543884607963,42.97000122070313,1.2971409388950892,42.66999816894531,-0.0032146817933650373
7670,2002-10-17,43.7400016784668,44.34000015258789,43.31999969482422,43.95000076293945,5893200.0,0.004362857514003338,1.06061143178613,-0.167999267578125,81.84281114400869,68.16910229807169,-3.1627468187511383,-5.1330126945756405,-2.9689137757198267,0.7932048460700614,27.45848802473504,1.0200004577636719,1.002619812756656,4.465501594543454,-1.2419835544721423,10.17298674355905,1.611759020035656,7.319244169051252,-5.727881889502655,82.08958962948455,10.678397886484404,2.853742574507798,10,-3.7750015258789062,-4.570001602172852,-3.8700027465820312,-1.4900016784667969,-1.7100028991699148,3,0.011659769134948927,-1.320001220703125,43.54999923706055,2.5277730682829653,43.31999969482422,-1.4470543884607963,42.97000122070313,0.011659769134948927
7671,2002-10-18,43.79999923706055,44.15999984741211,43.099998474121094,43.52000045776367,4867500.0,0.0013716862435166899,1.1200027465820312,-1.3333333333333333,81.50872467017089,74.22341962206214,-2.410182493053277,-4.950652758704983,-3.047839780294538,0.6268051652265427,25.9751988955936,1.0600013732910156,1.4194779694638981,4.210499191284178,-1.7733365696807653,10.194334952249122,1.218581310801703,7.202417071766654,-4.901976197189079,75.2293192691181,2.1184195955533767,2.991917880482473,10,-2.3799991607666016,-4.629999160766602,-3.9200000762939453,-1.7299995422363352,-2.3199996948242188,4,0.025342480129825207,1.06061143178613,43.7400016784668,-1.320001220703125,43.54999923706055,2.5277730682829653,43.31999969482422,0.025342480129825207
7672,2002-10-21,44.900001525878906,45.0,43.29999923706055,43.56999969482422,4976900.0,0.02511420794472552,1.2222249925201956,4.750027247956403,82.08555049762737,76.33651529354562,-2.3249598685432957,-5.738424664627857,-4.1978998002360655,-0.57428300155496,24.434093642462134,1.7000007629394531,2.033954065447496,4.925501441955568,-1.392511204063915,11.24351408797505,1.7664951189458264,8.08450776496531,-5.240101690227142,96.29635385686977,23.97262876263177,3.1590063230097414,10,-2.2700023651123047,-5.400001525878906,-4.860002517700195,-2.8300018310546946,-3.420001983642578,0,-0.01380852395349419,1.1200027465820312,43.79999923706055,1.06061143178613,43.7400016784668,-1.320001220703125,43.54999923706055,-0.01380852395349419
7673,2002-10-22,44.709999084472656,44.83000183105469,44.25,44.47000122070313,4577800.0,-0.004231680065684196,1.416657394897878,0.1804492732007794,80.63377656770176,77.54365843929614,-1.7534175393128208,-5.1891271399724985,-4.077313977449194,-0.5042630308142719,22.662219312833933,0.6500015258789062,2.787208763769371,4.338499069213867,-2.12778680930591,10.804784947733644,1.1053561299539751,7.571642008473759,-4.195683222525176,89.25922838586075,15.613059380035594,3.2331429392598894,10,-1.9099998474121094,-5.209999084472656,-4.627500534057617,-2.719999313354492,-2.430000305175774,1,0.0042496632810764545,1.2222249925201956,44.900001525878906,1.1200027465820312,43.79999923706055,1.06061143178613,43.7400016784668,0.0042496632810764545
7674,2002-10-23,44.59000015258789,44.900001525878906,44.0,44.099998474121094,4641200.0,-0.0026839394842761433,-1.6087052670569828,2.0416918332963063,83.65293736689934,79.22169857246828,-1.3033085963534958,-4.712986592060581,-4.016984513005141,-0.4929097415029844,21.022373862786818,0.9000015258789062,3.6769171221437134,3.8390001296997056,-2.6847924060957595,10.36279266549517,0.577103861801973,7.100896397597438,-3.3579748285520097,78.42107799242683,1.785940982425302,3.261896267897734,10,-1.5949993133544922,-5.090000152587891,-4.432500839233398,-2.6000003814697266,-2.1100006103515625,2,-0.018838307910145624,1.416657394897878,44.709999084472656,1.2222249925201956,44.900001525878906,1.1200027465820312,43.79999923706055,-0.018838307910145624
7675,2002-10-24,44.58000183105469,45.15999984741211,44.31999969482422,44.5,6180600.0,-0.0002242278873960668,-2.8181613261201277,0.1632684837019564,85.28863107136819,80.56076687541493,-0.9179748774184446,-4.361096120631558,-4.103463759458641,-0.6029371597536084,19.509428195808038,0.8400001525878906,3.818932212934655,3.4700017929077163,-3.06756288627475,10.007566472090183,0.20121945331648305,6.7387841324989495,-2.74510055886455,71.84477525707524,-8.580386072229388,3.2687823395912323,10,-0.9200019836425781,-5.000001907348633,-4.355002403259277,-2.5900020599365234,-2.3700027465820312,3,-0.05361155464737599,-1.6087052670569828,44.59000015258789,1.416657394897878,44.709999084472656,1.2222249925201956,44.900001525878906,-0.05361155464737599
7676,2002-10-25,44.18999862670898,45.04999923706055,43.75,44.400001525878906,4684500.0,-0.008748389150447067,-1.3853193671103148,-2.624976158687863,92.43185419937795,82.31627502032711,-0.3237286524133651,-3.563083468271053,-3.8000178672135476,-0.34043785699577,17.849185650347533,1.2999992370605469,3.844882247375388,2.704998588562006,-3.6220744108967224,9.032071588020735,-0.45853791116736176,5.868535088291374,-1.756579610978882,47.84941384939706,-40.26529234057559,3.1635364997293647,10,-0.45999908447264914,-3.8149986267089773,-5.537498474121087,-3.0799980163574148,-1.289997100830071,4,-0.04887983513325034,-2.8181613261201277,44.58000183105469,-1.6087052670569828,44.59000015258789,1.416657394897878,44.709999084472656,-0.04887983513325034
7677,2002-10-28,43.11000061035156,44.5,42.61999893188477,44.459999084472656,5119400.0,-0.02443987440417461,1.6293715621048488,6.428475413707072,67.72486843680997,81.30006877018629,0.8696720094195953,-2.1059022984056597,-2.817365267536971,0.622843922598328,15.448661668951585,1.8800010681152273,3.8866603999944545,1.3170005798339872,-4.671205882957004,7.305207042624978,-1.677102651561512,4.311103811229486,2.049999237060547,19.2913977105815,-65.00458706410336,2.994103231395497,10,0.6199989318847656,-2.7350006103515625,-4.510000228881836,-3.0450000762939453,0.25999832153321023,0,-0.037810277082757415,-1.3853193671103148,44.18999862670898,-2.8181613261201277,44.58000183105469,-1.6087052670569828,44.59000015258789,-0.037810277082757415
7678,2002-10-29,43.65999984741211,44.0,42.54999923706055,43.25,4373400.0,0.012758042896628519,1.6605514861568504,-0.3037039339463229,67.9509474273521,80.34667793125737,0.41680524239927763,-2.304660634352878,-3.4451740714367673,-0.04840478732088371,13.638347359725694,1.4500007629394531,3.7815103797282603,1.5689998626708999,-4.1486624292719725,7.286662154613772,-1.2898312833005363,4.427831008642336,1.4491999816894534,42.52874907190337,-38.658027198274574,2.8588311459714353,10,0.19499969482421875,-3.2849998474121094,-5.062499046325684,-4.055000305175781,-0.43000030517578125,1,-0.04993129438375388,1.6293715621048488,43.11000061035156,-1.3853193671103148,44.18999862670898,-2.8181613261201277,44.58000183105469,-0.04993129438375388
7679,2002-10-30,43.77999877929688,44.25,43.209999084472656,43.93999862670898,4112800.0,0.0027484867683040815,1.666660145838326,-0.39024367550866934,69.08461774631151,78.92910088706877,0.371980464655401,-2.0551110394945127,-3.6331987599649196,-0.28938800747133087,12.389163975222086,1.0400009155273438,3.612947343302487,1.3874988555908274,-3.9923032675344956,6.76730097871615,-1.3024022059718376,4.0773999171534925,1.226833026123039,47.126408222205605,-31.185426631773957,2.689901061562663,10,0.07500076293944602,-3.404998779296882,-5.324998855590827,-4.174999237060554,0.19000244140625,2,-0.034262221147190464,1.6605514861568504,43.65999984741211,1.6293715621048488,43.11000061035156,-1.3853193671103148,44.18999862670898,-0.034262221147190464
7680,2002-10-31,44.099998474121094,44.099998474121094,43.18999862670898,43.5099983215332,4195900.0,0.007309266874067077,2.084744447677262,-3.687504470352949,64.27145404624233,77.01384859552115,0.12115754849794058,-1.9323219328525596,-4.018263557581051,-0.7244702760212647,10.85417331983823,0.9099998474121165,3.4167744591604574,1.3634986877441406,-3.4764638405073782,6.2034612159956595,-1.0564825763816188,3.7834799518699,0.8085600285644503,61.99996948242188,-13.548022108039952,2.4199812641257608,10,-0.24499893188476562,-3.7249984741210938,-5.687498092651367,-4.494998931884766,-0.8899993896484375,3,-0.036734670928286306,1.666660145838326,43.77999877929688,1.6605514861568504,43.65999984741211,1.6293715621048488,43.11000061035156,-0.036734670928286306
7681,2002-11-01,44.29999923706055,44.79999923706055,43.560001373291016,43.75,3662300.0,0.004535164849423179,-1.6666721357873278,0.9322018556234443,63.5437684082456,74.95365058558986,-0.0005135061697316701,-1.6415468767205397,-4.286860187721558,-1.0512150311928536,9.384026205437591,1.2399978637695312,3.21543633533728,1.1984994888305636,-2.857489672003254,5.254488649664381,-0.8294950915863453,3.2264940692474724,0.514216894999997,77.77777777777779,4.509483676609008,2.027994580416908,11,-0.44499969482421875,-3.924999237060547,-5.88749885559082,-4.694999694824219,-0.5499992370605469,4,-0.04717833382803849,2.084744447677262,44.099998474121094,1.666660145838326,43.77999877929688,1.6605514861568504,43.65999984741211,-0.04717833382803849
7682,2002-11-04,43.43000030517578,44.22999954223633,43.08000183105469,44.150001525878906,3951600.0,-0.019638802412369816,1.6136393192478087,-1.3090949444787383,51.01289690763656,71.6624417344715,0.7141361785098894,-0.17817873929151062,-3.478282954532986,-0.30759958879236393,7.095040458407389,1.2199974060058594,2.915997254131483,-0.05399951934814595,-2.19236526800249,2.084366229306198,-1.1231823936753145,1.0151833549790226,1.3699989318847656,39.11115858289931,-31.207640970217568,1.0691828743271707,11,0.4249992370605469,-3.0550003051757812,-5.017499923706055,-3.825000762939453,-0.279998779296875,0,-0.012203517742865655,-1.6666721357873278,44.29999923706055,2.084744447677262,44.099998474121094,1.666660145838326,43.77999877929688,-0.012203517742865655
7683,2002-11-05,44.0,44.27000045776367,43.65999984741211,43.79999923706055,4367800.0,0.013124561151713676,-1.5416716337251348,-0.27777836646462933,53.89948637121828,68.35650273495138,0.03669011845030923,-0.5478673988236977,-4.084359684544772,-0.9966821954239364,7.068579496388261,0.8400001525878906,2.6281891816593514,0.37100009918212606,-1.4575559406424503,2.1995561390067024,-0.5432779207301621,1.2852781190944143,0.7999992370605469,53.48834630406289,-13.55267027072901,0.9142780199122897,11,-0.14500045776367188,-3.625,-6.377499580383301,-4.395000457763672,-0.8199996948242188,1,-0.014318206093527852,1.6136393192478087,43.43000030517578,-1.6666721357873278,44.29999923706055,2.084744447677262,44.099998474121094,-0.014318206093527852
7684,2002-11-06,43.52999877929688,44.099998474121094,42.81999969482422,44.099998474121094,3801300.0,-0.010681845925070821,3.4912261915915996,-2.8499876022811446,48.26443863097124,64.24270357490727,0.3805349793343922,0.07731441922951632,-3.616988156395884,-0.663118281301486,7.3717349586872345,1.279998779296875,2.208662746624185,-0.1950010299682532,-1.7598319503737727,1.3698298904372663,-0.9774164901710094,0.587414430234503,1.1800004577636614,35.85854791010449,-28.069443175294424,0.7824154602027584,11,0.27000045776366477,-3.154998779296882,-6.1599988937378,-3.924999237060554,-1.6800003051757884,2,-0.006891781425990673,-1.5416716337251348,44.0,1.6136393192478087,43.43000030517578,-1.6666721357873278,44.29999923706055,-0.006891781425990673
7685,2002-11-07,43.47999954223633,44.09000015258789,43.150001525878906,43.650001525878906,3308200.0,-0.0011486156320393848,-1.265062345171179,0.2982492537912794,47.35099630530205,59.2337193644544,0.2884201588867228,0.2927524165261488,-3.5260879084845698,-0.7434083027552987,7.7558256932921985,0.9399986267089844,1.7940093889847901,-0.34050025939941264,-1.542682464844333,0.8616819460455076,-0.9415913621218763,0.26059084332305105,1.1435996948242177,33.33333333333333,-27.960334895885474,0.6010911027224618,11,0.19499969482421875,-3.104999542236328,-5.672499656677246,-3.875,-1.0799980163574219,3,0.011269587939871428,3.4912261915915996,43.52999877929688,-1.5416716337251348,44.0,1.6136393192478087,43.43000030517578,0.011269587939871428
7686,2002-11-08,43.77999877929688,44.150001525878906,43.25,43.25,3339900.0,0.006899706536775296,-2.3962399953935627,-3.1176035005049223,39.312946534520925,56.076839153088955,-0.08476795124158087,0.08450821500883166,-3.750875550647585,-1.1833343604371933,7.8988116587769355,0.9000015258789062,1.3474992040892033,-0.09600105285643679,-1.1702235153510827,0.9782214096382091,-0.6331122841037597,0.4411101783908862,0.7606564577636661,66.20679857619837,8.954878557689646,0.5371112312473221,11,-0.10499954223633523,-3.404998779296882,-6.329998970031745,-4.174999237060554,-2.599998474121101,4,-0.013019637065265766,-1.265062345171179,43.47999954223633,3.4912261915915996,43.52999877929688,-1.5416716337251348,44.0,-0.013019637065265766
7687,2002-11-11,43.25,43.810001373291016,42.900001525878906,43.41999816894531,2446600.0,-0.01210595692267391,-1.0919654132173424,-0.3207520009212832,36.91755733331879,52.628684698196366,0.5220805144503586,0.6709598049526306,-3.1680039404248745,-0.7877055627772904,8.043158583190063,0.9099998474121094,0.8513064031234308,-0.6399997711181626,-1.6709322422329222,0.39093269999659697,-1.155466006675546,-0.12453353556077928,1.211028997060545,29.655177856877895,-22.575287965690496,0.5154662355573807,11,0.5599994659423828,-2.875,-5.800000190734863,-3.645000457763672,-2.4000015258789062,0,0.011560693641618602,-2.3962399953935627,43.77999877929688,-1.265062345171179,43.47999954223633,3.4912261915915996,43.52999877929688,0.011560693641618602
7688,2002-11-12,42.45000076293945,43.599998474121094,42.0099983215332,42.77999877929688,5103800.0,-0.018497092186371078,-1.6280931288324216,1.9411857104389612,32.90733811897482,48.60898696182562,1.265468892731569,1.4782285648503972,-2.286908924955789,-0.11771374344897367,8.105876190255268,1.5900001525878906,0.2859512567549274,-1.3964990615844712,-2.589395184427893,-0.2036029387410494,-1.9929471230061822,-0.8000510001627603,1.9345870437210948,20.56083096103489,-27.18531259723732,0.5964480614217117,11,0.9549980163574219,-0.6200008392333984,-5.002500534057617,-2.845001220703125,-1.979999542236321,1,0.016490005897728643,-1.0919654132173424,43.25,-2.3962399953935627,43.77999877929688,-1.265062345171179,43.47999954223633,0.016490005897728643
7689,2002-11-13,43.40999984741211,44.20000076293945,42.5,42.650001525878906,4405400.0,0.022614819015757792,-2.2075444537612507,-2.3030390604228064,41.886249991402394,46.12174206684341,0.2765480086148955,0.5346132008984128,-3.1326751367603123,-1.2010627230300628,8.137563492193593,1.75,0.20603016371386218,-0.4295000076293931,-1.6313315178186514,0.7723315025598652,-1.0304157627240187,0.17141574746523247,0.8321125901407953,63.926939048521504,18.434775614831686,0.6009157550946288,11,-0.005001068115234375,-0.7000007629394531,-5.3324995040893555,-3.8050003051757812,-2.1500015258789062,2,-0.005298307833328408,-1.6280931288324216,42.45000076293945,-1.0919654132173424,43.25,-2.3962399953935627,43.77999877929688,-0.005298307833328408
7690,2002-11-14,44.25,44.29999923706055,43.15999984741211,43.40999984741211,3690800.0,0.019350383679809458,1.4255341598522817,1.1052657996576805,50.39165427054802,44.66039605154367,-0.6033896610708211,-0.2795529487991928,-3.8240820628775367,-2.138107100456409,7.83109943581054,1.1399993896484375,0.1013212336911522,0.38500022888183594,-0.8295172813097196,1.5995177390733915,-0.22225852621394182,0.9922589839776137,-2.240001678466797,97.81662807549432,50.448853949017824,0.6072587550957782,11,-1.095001220703125,-1.3700008392333984,-5.91249942779541,-4.645000457763672,-2.509998321533203,3,-0.054237322618732375,-2.2075444537612507,43.40999984741211,-1.6280931288324216,42.45000076293945,-1.0919654132173424,43.25,-0.054237322618732375
7691,2002-11-15,44.90999984741211,44.9900016784668,43.56999969482422,43.650001525878906,4622700.0,0.014915250788974266,1.0,1.4999977293472782,62.430944175231716,45.92906797016536,-1.3049955069705774,-0.8981807340694061,-4.353447610571273,-2.895811310139287,7.4450455331412355,1.4200019836425781,-0.008692896336633282,0.9895000457763672,-0.3109205938181887,2.289920685370923,0.3392897259790857,1.6397103655736487,-2.854201507568362,97.31537782101665,44.47955459380074,0.6502103197972793,11,-1.4099998474121094,-1.8349990844726562,-6.512499809265137,-5.305000305175781,-2.9099998474121094,4,-0.05588951970744305,1.4255341598522817,44.25,-2.2075444537612507,43.40999984741211,-1.6280931288324216,42.45000076293945,-0.05588951970744305
7692,2002-11-18,44.27999877929688,45.11999893188477,44.060001373291016,44.95000076293945,3253100.0,-0.014028079943347649,1.099008554756089,-0.5317483144162389,54.23496776526887,45.966343680615424,-0.6054074320389233,-0.3341419351567012,-3.619361187128483,-2.3577912727213928,6.6216355630005355,1.059997558593757,-0.11330215765311635,0.3904991149902415,-0.8392455274202533,1.6202437574007362,-0.2243732062150059,1.0053714361954889,-2.1068323059082132,72.99035409215135,18.07205004685615,0.6148723212052469,11,-0.7150001525878977,-0.6949996948242259,-5.3824987411499094,-4.674999237060554,-1.8699989318847727,0,-0.07000900089388673,1.0,44.90999984741211,1.4255341598522817,44.25,-2.2075444537612507,43.40999984741211,-0.07000900089388673
7693,2002-11-19,44.900001525878906,45.29999923706055,44.47000122070313,44.650001525878906,4711400.0,0.01400186909833212,-1.721302248793096,-0.37313322363739243,57.1611431604231,46.95486640611007,-1.2117474533824577,-0.9899347997729819,-4.166547927201108,-3.0607167509231132,5.807244647829603,1.0200004577636648,-0.2171951204453535,1.0010017395019517,-0.25801885927301527,2.2600223382769187,0.3714914401144682,1.6305120388894352,-2.5500251049804703,85.71436356527154,28.578998695393864,0.6295102993874849,11,-1.2450027465820312,-1.2450027465820312,-5.902501106262207,-5.295001983642578,-3.2300033569335938,1,-0.09020051033680976,1.099008554756089,44.27999877929688,1.0,44.90999984741211,1.4255341598522817,44.25,-0.09020051033680976
7694,2002-11-20,43.75,43.97999954223633,43.25,43.900001525878906,5528500.0,-0.02561250527388248,3.7097115573931876,-0.600006103515625,47.97688778970746,47.024409904377336,-0.030460110206476543,0.09898434692547653,-2.9414075636915413,-2.0142600644638122,5.311751629684529,1.6500015258789062,-0.20962280678355683,-0.10699977874755717,-1.3243152497810158,1.1103156922859014,-0.7156575142642865,0.5016579567691721,-1.1640217538085977,27.570108451517676,-27.75402545687971,0.6086577355167295,11,-0.095001220703125,-0.095001220703125,-4.442500114440918,-4.145000457763672,-1.7000007629394531,2,-0.0749714006696427,-1.721302248793096,44.900001525878906,1.099008554756089,44.27999877929688,1.0,44.90999984741211,-0.0749714006696427
7695,2002-11-21,42.18999862670898,43.650001525878906,41.70000076293945,43.63999938964844,11673200.0,-0.035657174246651935,1.6530531746217105,9.666573419459892,39.46053866105295,47.04080902954756,1.4832955208560605,1.5502333356579285,-1.3189768658865901,-0.5476477839487188,4.999141975493332,2.049999237060547,-0.30692563694119457,-1.5475009918212947,-2.9247121821774726,-0.17028980146511685,-2.2361065869993837,-0.8588953966432058,3.1100006103515696,13.61105754049389,-37.26704444693519,0.6886055951780881,11,1.3100013732910227,1.3100013732910227,-2.8824987411498952,-2.584999084472649,0.030002593994154836,3,-0.022043146135279135,3.7097115573931876,43.75,-1.721302248793096,44.900001525878906,1.099008554756089,44.27999877929688,-0.022043146135279135
7696,2002-11-22,42.02999877929688,42.70000076293945,41.56999969482422,42.0099983215332,8993600.0,-0.0037923643664402595,-1.5111198708085907,-0.013793411889752248,42.473112545837914,47.65809294204969,1.529830396681362,1.6233439958983311,-1.1222654108160697,-0.47860438767038005,5.126200080619918,1.1300010681152344,-0.3390138230711699,-1.5995008468627887,-3.1545875389826534,-0.044414154742923984,-2.3770441929227246,-0.8219575008028528,3.198000488281245,12.332416646809293,-38.38035615504011,0.7775433460599336,11,1.4050006866455007,1.4050006866455007,-2.462498664855964,-2.424999237060554,1.0699996948242116,4,-0.0068997646741053575,1.6530531746217105,42.18999862670898,3.7097115573931876,43.75,-1.721302248793096,44.900001525878906,-0.0068997646741053575
7697,2002-11-25,41.47999954223633,42.36999893188477,41.29999923706055,42.36999893188477,5355100.0,-0.013085873258018577,1.404495345208886,-44.49895098224661,36.4224151219819,48.04865705349492,2.014161870735265,2.155478918888491,-0.5669790037456863,-0.03358284348539087,6.099302966523322,1.0699996948242259,-0.3790259853214195,-2.068000030517581,-3.886300315734651,-0.24969974530051076,-2.9771501731261125,-1.1588498879090494,3.6016797424316422,4.500007629394531,-43.967175354248624,0.9091501426085339,11,1.8199996948242188,1.8199996948242188,-1.1849994659423828,-1.875,1.9200019836425781,0,0.012536173179900523,-1.5111198708085907,42.02999877929688,1.6530531746217105,42.18999862670898,3.7097115573931876,43.75,0.012536173179900523
7698,2002-11-26,41.47999954223633,41.97999954223633,41.459999084472656,41.650001525878906,5783100.0,0.0,-3.9523169424715263,0.19101359576182406,38.365499900627334,47.657462598964365,2.0809292227691927,2.090991027221463,-0.5067783332797404,-0.1516016521746053,7.100170485893622,0.5200004577636719,-0.3989608075429061,-1.9590000152587876,-3.9971098543765393,0.07910982385896403,-2.9780549348176635,-0.9399450956999118,3.3747789395751937,6.716428532793582,-41.555097404728514,1.0190549195588747,11,1.8199996948242188,1.8199996948242188,-0.41499996185302734,-1.875,1.4799995422363281,1,0.022420451191876856,1.404495345208886,41.47999954223633,-1.5111198708085907,42.02999877929688,1.6530531746217105,42.18999862670898,0.022420451191876856
7699,2002-11-27,42.27999877929688,42.54999923706055,40.79999923706055,41.349998474121094,5340800.0,0.019286384905717435,1.3809504037866678,-5.470526197688811,43.7238462836834,46.916595044868295,1.2334981435633026,1.2362361419453478,-1.197354101515927,-1.0090035308903609,8.195334636448438,1.75,-0.3426047364240006,-1.084000778198238,-3.1788811534821164,1.0108795970856406,-2.131440965840177,-0.03656059055629868,2.361492947829582,51.92976679502803,1.6955984399263002,1.0474401876419388,11,0.7700004577636648,0.7700004577636648,-1.1299991607666087,-2.674999237060554,-0.09999847412110086,2,-0.014427640207271386,-3.9523169424715263,41.47999954223633,1.404495345208886,41.47999954223633,-1.5111198708085907,42.02999877929688,-0.014427640207271386
7700,2002-11-29,42.47999954223633,42.52000045776367,42.09000015258789,42.099998474121094,2070500.0,0.00473038715028018,-1.1500138283567143,0.4086031649671413,43.12897019738428,44.771931269551914,0.8448656256361886,0.9577506705443071,-1.2543372392029823,-1.2552883880404835,9.364252210211168,0.43000030517578125,-0.17372259483987307,-0.8030000686645522,-2.903327350519632,1.2973272131905276,-1.8531637095920885,0.24716357226298413,1.8541727856848595,88.42099768307521,38.54633920800592,1.0501636409275386,11,0.5699996948242188,0.5699996948242188,-1.232499122619629,-2.875,0.220001220703125,4,-0.010122417839205644,1.3809504037866678,42.27999877929688,-3.9523169424715263,41.47999954223633,1.404495345208886,41.47999954223633,-0.010122417839205644
7701,2002-12-02,42.209999084472656,42.97999954223633,41.81999969482422,42.4900016784668,4593200.0,-0.006355943047862356,-1.1886761218254382,-0.7368468604125885,44.347823923613205,43.67335973159017,0.7728694108214498,1.1205990336420086,-0.8527910946714528,-1.0142917139077383,9.930602050715311,1.1599998474121094,-0.1385764053695695,-0.9685005187988267,-3.0637415746460803,1.126740537048427,-2.0161210467224535,0.0791200091248001,1.8414393961796804,64.6788830287992,11.740701981591734,1.0476205279236275,12,0.8400001525878906,0.8400001525878906,-0.5899991989135742,-2.604999542236328,0.9300003051757812,0,0.00023696129939398958,-1.1500138283567143,42.47999954223633,1.3809504037866678,42.27999877929688,-3.9523169424715263,41.47999954223633,0.00023696129939398958
7702,2002-12-03,42.900001525878906,43.099998474121094,42.04999923706055,42.04999923706055,5204100.0,0.01634689543644341,-1.4705797875443738,-3.03569433658942,52.475249602268846,43.15270489179525,-0.14915709910476949,0.40986873658741274,-1.39084642182398,-1.7088227184821818,10.850810024824737,1.0499992370605469,-0.23237006630967727,-0.2519981384277372,-2.347252439323867,1.8432561624683927,-1.2996252888758022,0.7956290120203278,0.8913218152860907,91.30447762679312,32.85508899238357,1.0476271504480652,12,-0.5100021362304688,0.14999771118164062,-0.8475017547607422,-3.295001983642578,-0.04000091552734375,1,0.004661933359642045,-1.1886761218254382,42.209999084472656,-1.1500138283567143,42.47999954223633,1.3809504037866678,42.27999877929688,0.004661933359642045
7703,2002-12-04,43.36999893188477,43.900001525878906,42.93999862670898,43.0,5243400.0,0.01095565009997368,-2.918365758148937,0.4352916889190158,49.76743670268452,43.35165477101492,-0.9599590059951666,-0.11567761456607428,-1.6864401664068183,-2.183056747208738,11.50180408711702,1.0,-0.488848446654103,0.24949932098389382,-1.8107257216446158,2.3097243636124034,-0.7806132003303645,1.2796118422981522,-2.569999694824226,82.90315475230966,24.107857671979446,1.030112521314256,12,-1.0199985504150462,-0.31999969482422586,-1.3174991607666087,-3.789999008178718,-0.12999725341797586,2,0.0006917822165790621,-1.4705797875443738,42.900001525878906,-1.1886761218254382,42.209999084472656,-1.1500138283567143,42.47999954223633,0.0006917822165790621
7704,2002-12-05,43.22999954223633,43.56999969482422,42.86999893188477,43.38000106811523,3670800.0,-0.0032280238205291134,1.6415183969597245,-0.4054106997411914,43.544305264423535,43.80540661583388,-1.0074196880475625,0.0007317276189127142,-1.3774828018770222,-2.0202085706684585,12.113970479589897,0.700000762939446,-0.6473466372679155,0.12449989318847798,-1.9275237556817828,2.1765235420587388,-0.9015119312466524,1.1505117176236084,-2.368000259399416,67.78839452738143,13.353639382887053,1.0260118244351306,12,-0.8799991607666016,-0.18000030517578125,-1.114999771118164,-3.6499996185302734,0.220001220703125,3,-0.006245673389375761,-2.918365758148937,43.36999893188477,-1.4705797875443738,42.900001525878906,-1.1886761218254382,42.209999084472656,-0.006245673389375761
7705,2002-12-06,43.97000122070313,43.97000122070313,43.0099983215332,43.29999923706055,4481000.0,0.01711778131627817,1.8656718117480544,-4.466634453995478,44.11028958688974,43.98731517595075,-1.6409370134653756,-0.7385435450122699,-1.9493392915027172,-2.7628446798390414,12.618482638218284,0.960002899169929,-0.8841049903340732,0.8400014877319393,-1.2423257896890547,2.9223287651529333,-0.20116215097855417,1.8811651264424327,-3.0472418930053777,100.0,48.88303756660943,1.0411636387104966,12,-1.5850009918212962,-0.9200019836425852,-1.855001449584968,-4.390001296997077,-1.0300025939941548,4,-0.04070959440147881,1.6415183969597245,43.22999954223633,-2.918365758148937,43.36999893188477,-1.4705797875443738,42.900001525878906,-0.04070959440147881
7706,2002-12-09,43.209999084472656,43.97000122070313,43.150001525878906,43.97000122070313,3696200.0,-0.017284560271347726,1.1578878682929061,-1.1343281882519045,43.40321450242003,44.762959551554985,-0.7777365871592821,-0.024700265031981417,-1.0036674506653043,-1.9767113963399723,13.200743565553614,0.8199996948242259,-0.9785890850095456,0.10849933624267294,-1.9518567332547718,2.1688554057401177,-0.9216786985060494,1.1386773709913953,-2.16535008105469,60.41659630014462,11.568017342176717,1.030178034748721,12,-0.8249988555908203,-0.15999984741210938,-1.0949993133544922,-3.6299991607666016,0.5200004577636719,0,-0.011802784826173918,1.8656718117480544,43.97000122070313,1.6415183969597245,43.22999954223633,-2.918365758148937,43.36999893188477,-0.011802784826173918
7707,2002-12-10,43.75,43.900001525878906,42.86000061035156,43.0,3033800.0,0.012497128603767838,-1.0194216467660218,-0.9868393314259808,42.839348642149396,45.26005385616855,-1.0749140927332803,-0.5537108511392432,-1.3562776250229973,-2.4217105116523925,13.628752280680493,1.0400009155273438,-0.8345428604311635,0.6235002517700181,-1.456483003935162,2.703483507475198,-0.41649137608256837,1.6634918796226046,-2.5883369078906284,80.18008110523009,34.507868897290635,1.0399916278525898,12,-1.364999771118164,-0.7000007629394531,-1.635000228881836,-4.170000076293945,-0.09999847412109375,1,-0.013942871093750031,1.1578878682929061,43.209999084472656,1.8656718117480544,43.97000122070313,1.6415183969597245,43.22999954223633,-0.013942871093750031
7708,2002-12-11,43.150001525878906,43.4900016784668,42.959999084472656,43.349998474121094,4358900.0,-0.013714250837053577,1.2083286974489391,-0.26666259765625,45.98931681250569,45.51177280381547,-0.23815864569901635,0.10689960305458612,-0.5961752941032046,-1.7180577058460713,13.42727606236517,0.7900009155273438,-0.727019182353196,-0.011498260498044033,-2.06696442799101,2.043967906994922,-1.0392313442445271,1.016234823248439,-1.8760049086257808,26.126194240153794,-20.933797465051356,1.0277330837464815,12,-0.2550010681152344,-0.10000228881835938,-1.0350017547607422,-3.5700016021728516,0.1999969482421875,2,-0.006720762578731776,-1.0194216467660218,43.75,1.1578878682929061,43.209999084472656,1.8656718117480544,43.97000122070313,-0.006720762578731776
7709,2002-12-12,43.18000030517578,43.349998474121094,42.599998474121094,43.0,4077700.0,0.0006952208165944551,1.8846340067784673,-0.9000152590218967,58.31934076910701,47.199591756229104,-0.14199924760080762,0.06196323569228923,-0.4640325049253704,-1.650679972162564,13.87009792447923,0.75,-0.49429210610796304,0.03000049591064169,-2.0221827080021697,2.082183699823453,-0.9960911060457676,1.056092097867051,-1.7981635037846573,42.335815201955576,-8.58530991979135,1.0260916019564073,12,-0.2849998474121094,-0.13000106811523438,-1.0650005340576172,-3.6000003814697266,-0.3800010681152344,3,0.0013895639848762187,1.2083286974489391,43.150001525878906,-1.0194216467660218,43.75,1.1578878682929061,43.209999084472656,0.0013895639848762187
7710,2002-12-13,41.849998474121094,43.18999862670898,41.47000122070313,43.18999862670898,6354300.0,-0.03080133908417937,1.5671600151449219,-7.444432670707374,48.73595340070482,47.68716169812817,1.2172452889445395,1.2679525439568948,1.0330852238551316,-0.2872092990528827,14.741145324298621,1.7199974060058452,-0.30598223321119633,-1.1800012588500977,-3.242009386969862,0.8820068692696665,-2.2110053229099833,-0.148997194790212,2.1200027465820384,15.199890136718466,-38.925201875918276,1.0310040640598834,12,0.8700027465820384,1.2000007629394531,0.2375011444091797,-2.269998550415039,0.0800018310546875,4,0.038231836252222484,1.8846340067784673,43.18000030517578,1.2083286974489391,43.150001525878906,-1.0194216467660218,43.75,0.038231836252222484
7711,2002-12-16,42.400001525878906,42.4900016784668,41.599998474121094,41.599998474121094,5587600.0,0.01314224783300566,-1.2249995231646609,-0.5970171348210682,56.46068213367821,48.12998753495143,0.7789425612131566,0.5483809500025316,0.6671271031255088,-0.8140968878800336,16.253904505854823,0.8900032043457031,-0.20599908530615352,-0.5044982910156222,-2.3820056505351914,1.373009068503947,-1.4432519707754068,0.4342553887441625,1.5199996948242287,38.27161269053843,-21.21652158486353,0.9387536797597829,12,0.31999969482422586,0.6499977111816406,-0.3750019073486328,-2.8200016021728516,-1.3400001525878906,0,0.012735780221623028,1.5671600151449219,41.849998474121094,1.8846340067784673,43.18000030517578,1.2083286974489391,43.150001525878906,0.012735780221623028
7712,2002-12-17,41.18000030517578,42.47999954223633,41.04999923706055,42.0,5991600.0,-0.02877361266033196,-1.6481442235691377,-1.024995708481947,48.20144510111455,47.95598846811032,1.9325297842098266,1.6066014732130895,2.1001216449623357,0.4256729522174396,17.915074589919964,1.4300003051757812,-0.13965739522462428,-1.5694995880126967,-3.4804273096543525,0.3414281336289591,-2.5249634488335246,-0.6140357271918688,2.691000915527354,5.327907296695599,-58.32244138803021,0.9554638608208266,12,1.3299999237060547,1.8699989318847656,0.8449993133544922,-1.6000003814697266,-0.6300010681152344,1,0.061923244734411576,-1.2249995231646609,42.400001525878906,1.5671600151449219,41.849998474121094,1.8846340067784673,43.18000030517578,0.061923244734411576
7713,2002-12-18,40.849998474121094,41.54999923706055,40.650001525878906,41.20000076293945,5865500.0,-0.00801364323965803,-1.4000061035466693,0.42683221838684765,40.914876621123,47.66382972996582,2.086941884869347,1.7050488883207038,2.472167877513918,0.7363620225994651,19.607601009385746,0.8999977111816406,-0.07479444272095748,-1.6970012664794893,-3.5039256513611434,0.10992311840216473,-2.6004634589203164,-0.7935390740386623,2.90816266723634,7.407302751671405,-55.34103486991504,0.9034621924408287,12,1.4600028991699219,2.125001907348633,1.2425012588500977,-1.269998550415039,-0.31999969482421164,2,0.06854352891914162,-1.6481442235691377,41.18000030517578,-1.2249995231646609,42.400001525878906,1.5671600151449219,41.849998474121094,0.06854352891914162
7714,2002-12-19,40.47000122070313,41.099998474121094,40.310001373291016,40.70000076293945,6012900.0,-0.009302258693074217,-1.8727207152220504,0.6571372519100406,37.51554902450462,46.931080778589696,2.273325824972453,1.9254356395428331,2.8742193869952146,1.1074144896891838,20.952278583072985,0.7899971008300781,-0.1662270456545798,-1.9129985809326087,-3.850844827517278,0.02484766565206087,-2.8819217042249434,-0.9440754576402739,3.101670343725587,5.5555555555558165,-51.716935918044726,0.9689231232923349,12,1.6700000762939382,2.334999084472649,2.1474981307983327,-0.8900012969970774,0.03999710083007102,3,0.0711637550419606,-1.4000061035466693,40.849998474121094,-1.6481442235691377,41.18000030517578,-1.2249995231646609,42.400001525878906,0.0711637550419606
7715,2002-12-20,41.2599983215332,41.41999816894531,40.70000076293945,40.72000122070313,10225600.0,0.01952056034102445,-1.4827581670974659,-2.347818154678031,44.45740738679991,47.048213321298576,1.1828811579345597,1.1195951046836186,2.1172006349047052,0.2938150581564045,21.193798073801506,0.9499969482421804,-0.25383840260354873,-1.0765014648437514,-3.0774520915824652,0.9244491618949624,-2.0769767782131083,-0.07602615147439451,2.0507396276045,43.57783556207281,-12.23078574873265,1.000475313369357,12,0.8450031280517578,1.5450019836425781,1.7975006103515625,-1.6799983978271484,-2.549999237060547,4,0.03732430872939796,-1.8727207152220504,40.47000122070313,-1.4000061035466693,40.849998474121094,-1.6481442235691377,41.18000030517578,0.03732430872939796
7716,2002-12-23,41.7400016784668,42.310001373291016,41.18999862670898,41.650001525878906,4159400.0,0.011633625217165378,-1.2178141535765237,0.16666784404868928,43.06220554180309,47.07297519903787,0.5279496491931397,0.6500819811362675,1.6409715857489289,-0.20021352538847736,20.988227169404993,1.1200027465820384,-0.26781006665050455,-0.5819982528686509,-2.5964580033538667,1.4324614976165648,-1.5892281281112588,0.42523162237395695,1.330677344603174,65.89868718049686,13.977766021283905,1.0072298752426065,12,0.15999984741210938,1.0649986267089844,1.2774972915649414,-2.160001754760742,-1.2600021362304688,0,0.004551955416115971,-1.4827581670974659,41.2599983215332,-1.8727207152220504,40.47000122070313,-1.4000061035466693,40.849998474121094,0.004551955416115971
7717,2002-12-24,42.0,42.040000915527344,41.29999923706055,41.29999923706055,1539900.0,0.006228996432152467,-1.1142882055138663,7.777773068282965,41.59510408499979,46.5847293404261,-0.007142794778793871,0.45433208551098403,1.3781751185437656,-0.48005281195472094,20.608906939154082,0.7400016784667969,-0.3467325248782487,-0.3479999542236314,-2.3298612636617477,1.633861355214485,-1.3389306089426896,0.6429307004954268,0.8498248110876574,84.49993133544922,34.99035738085038,0.9909306547190568,12,-0.1700000762939453,0.8050003051757812,1.2875003814697266,-2.4200000762939453,-1.2599983215332031,1,-0.022380919683547273,-1.2178141535765237,41.7400016784668,-1.4827581670974659,41.2599983215332,-1.8727207152220504,40.47000122070313,-0.022380919683547273
7718,2002-12-26,42.40999984741211,42.70000076293945,42.0099983215332,42.20000076293945,3149200.0,0.009761901128859662,-1.3389755990327545,0.29999836513152517,45.130646495600416,45.119318865592035,-0.5958061794114258,0.12393195088040443,0.9588004446122369,-0.8756169216428589,19.94790150846477,0.7000007629394531,-0.361568425816607,0.015499877929684658,-1.9237947268681737,1.954794482727543,-0.954147424469248,0.9851471803286174,-2.0999984741210938,87.86606738129744,38.98866167537999,0.9696473023989296,12,-0.6599998474121094,0.3950004577636719,1.164999008178711,-2.8299999237060547,-1.2099990844726562,3,-0.04385759530874089,-1.1142882055138663,42.0,-1.2178141535765237,41.7400016784668,-1.4827581670974659,41.2599983215332,-0.04385759530874089
7719,2002-12-27,41.66999816894531,42.58000183105469,41.52000045776367,42.400001525878906,3114200.0,-0.017448754565651203,-1.05825753311013,-3.47622161671208,36.34203403867424,43.742216714255306,-0.10339692844321746,0.8599824963747835,1.673220416692665,-0.11862985142482785,18.998808806853823,1.0600013732910156,-0.44099391048590064,-0.6940017700195327,-2.6598838797331297,1.2718803396940643,-1.6769428248763347,0.2889392848372694,-1.3121968078613264,48.49987030029297,5.837593316711462,0.982941054856799,12,-0.16499710083007812,0.4750022888183594,1.9850006103515625,-2.019998550415039,-0.589996337890625,4,-0.027357797929974947,-1.3389755990327545,42.40999984741211,-1.1142882055138663,42.0,-1.2178141535765237,41.7400016784668,-0.027357797929974947
7720,2002-12-30,42.04999923706055,42.36000061035156,41.52000045776367,41.599998474121094,2910400.0,0.009119296491796547,-1.7541133283721162,-0.6164365665792252,42.78607484488566,42.22281590438948,-0.5051682295220559,0.47022376042644254,1.2654005647194424,-0.5016173727294344,17.998425956313007,0.8400001525878906,-0.513843840621071,-0.29250068664551065,-2.2624424303126744,1.6774410570216531,-1.2774715584790926,0.6924701851880712,-1.64535388793945,56.953602231216,15.853995568550282,0.9849708718335823,12,-0.5449981689453125,0.09000205993652344,1.6049995422363281,-2.3999996185302734,-1.8299980163574148,0,-0.036623090213282805,-1.05825753311013,41.66999816894531,-1.3389755990327545,42.40999984741211,-1.1142882055138663,42.0,-0.036623090213282805
7721,2002-12-31,42.22000122070313,42.400001525878906,41.29999923706055,41.77000045776367,2992900.0,0.004042853429893967,1.7160504292704521,1.0000000000000158,40.026091116984325,41.31444323948611,-0.7860499455093546,0.3172764616516801,1.0670474755014965,-0.6821102056240989,17.517790270215915,1.1000022888183594,-0.6970435235031189,-0.12299880981444744,-2.092803994226827,1.8468063745979322,-1.1079014020206372,0.8619037823917424,-1.7694487633056681,65.71435578007801,28.337148942495062,0.9849025922061886,12,-0.7150001525878977,-0.07999992370606179,1.279998779296868,-2.5700016021728587,-3.210002899169929,1,-0.08313600271781374,-1.7541133283721162,42.04999923706055,-1.05825753311013,41.66999816894531,-1.3389755990327545,42.40999984741211,-0.08313600271781374
7722,2003-01-02,43.099998474121094,43.20000076293945,42.11999893188477,42.11999893188477,3522600.0,0.020843136617116897,-1.2040863990408932,2.177773068282915,49.685515578830795,42.28895867923142,-1.5254739236760528,-0.5765281827629138,0.13287843610098804,-1.5891432987803285,16.82296289868849,1.0800018310546804,-0.6941345112128872,0.7469985961914034,-1.2366941455815592,2.730691337964366,-0.24484777469508145,1.7388449670778883,-2.604457050612787,94.7367258680437,53.62566903230129,0.9918463708864829,1,-1.3449974060058594,-0.9599971771240234,0.33500099182128906,-3.4499988555908203,-3.8499984741210938,3,-0.06078884047891353,1.7160504292704521,42.22000122070313,-1.7541133283721162,42.04999923706055,-1.05825753311013,41.66999816894531,-0.06078884047891353
7723,2003-01-03,43.400001525878906,43.4900016784668,42.77999877929688,43.290000915527344,3153400.0,0.006960627897421912,3.8965562600299424,0.1122455731974582,51.33820549779889,43.82480939848634,-1.5932688189685678,-0.9214094072897865,-0.21280196112849836,-1.9226957347118088,16.81459417854519,0.7100028991699148,-0.7947936570224527,1.0455015182495089,-0.9414721452664452,3.032475181765463,0.05201468649153185,2.038988350007486,-2.7962817287933532,95.89040857278225,52.664997181104894,0.9934868317579775,1,-1.3050003051757812,-1.260000228881836,-0.10000228881835938,-3.750001907348633,-5.010002136230469,4,-0.061290316909919484,-1.2040863990408932,43.099998474121094,1.7160504292704521,42.22000122070313,-1.7541133283721162,42.04999923706055,-0.061290316909919484
7724,2003-01-06,42.959999084472656,43.68000030517578,42.790000915527344,43.25,4139400.0,-0.01013830474507893,-1.8254072055706934,-2.6363573311138855,57.571617856299035,45.281943895097356,-0.8525730012525514,-0.529836875285163,0.1793370161782093,-1.512914691929069,16.733217069110633,0.8899993896484375,-0.7372873974179441,0.6189990997314467,-1.3464814386587278,2.5844796381216213,-0.363741169463637,1.6017393689265305,-2.18310237450423,69.74786144641074,22.028236989330928,0.9827402691950861,1,-0.5249996185302734,-0.8199977874755859,0.3400001525878906,-3.309999465942383,-4.549999237060547,0,-0.0409683044469461,3.8965562600299424,43.400001525878906,-1.2040863990408932,43.099998474121094,1.7160504292704521,42.22000122070313,-0.0409683044469461
7725,2003-01-07,42.18000030517578,42.810001373291016,42.0,42.70000076293945,4796800.0,-0.018156396553062226,1.1891879352740131,1.793099365973008,48.544966470045054,45.89113955379091,0.08007260309451425,0.1150840993313551,0.901744161568466,-0.7855436189441818,17.271492337091697,0.9599990844726562,-0.5927512484894493,-0.07149963378905966,-1.8815220822354846,1.7385228146573652,-0.9765108580122686,0.8335115904341492,-1.1708553075907702,36.97481820090623,-11.446690580916552,0.9050112242232117,1,0.3099994659423828,-0.03999900817871094,0.8699989318847656,-2.530000686645508,-3.279998779296875,1,-0.026078673925142626,-1.8254072055706934,42.959999084472656,3.8965562600299424,43.400001525878906,-1.2040863990408932,43.099998474121094,-0.026078673925142626
7726,2003-01-08,42.70000076293945,42.959999084472656,42.400001525878906,42.459999084472656,4514600.0,0.012328128354704315,-2.111125239745261,-0.4615412830576239,61.07871339130262,48.055985032269,-0.3234449711888914,-0.4691360348186535,0.34157999844732956,-1.3475390735464288,17.78134207787378,0.779998779296875,-0.3535649412924684,0.4740007400512667,-1.2930240246873694,2.241025504789903,-0.40951164231805137,1.3575131224205848,-1.4771873407471787,41.6667045108787,-11.701643756122067,0.8835123823693164,1,-0.21000099182128906,-0.5599994659423828,0.34999847412109375,-3.0500011444091797,-2.8400001525878906,2,-0.05807961353454549,1.1891879352740131,42.18000030517578,-1.8254072055706934,42.959999084472656,3.8965562600299424,43.400001525878906,-0.05807961353454549
7727,2003-01-09,43.13999938964844,43.290000915527344,42.5,42.95000076293945,3762800.0,0.010304417303216296,2.2244824874855005,0.7916554080902806,66.42755031896777,50.42230767930982,-0.6534456256338146,-1.008904608139062,-0.09948070889504379,-1.825644071941781,17.93497369397558,0.7900009155273438,-0.21016389050879525,0.9444993972778306,-0.7304241573747703,2.6194229519304315,0.10703761995153371,1.7819611746041275,-1.720611016817486,67.85709420029882,8.316628191730892,0.8374617773262988,1,-0.6499996185302734,-0.9999980926513672,-0.09000015258789062,-3.489999771118164,-2.8999977111816406,3,-0.09573484298903912,-2.111125239745261,42.70000076293945,1.1891879352740131,42.18000030517578,-1.8254072055706934,42.959999084472656,-0.09573484298903912
7728,2003-01-10,42.86000061035156,43.09000015258789,42.61000061035156,43.0,2911000.0,-0.006490467854852633,2.0,-0.7368442186841208,67.39445730816851,53.87257693147585,-0.33849807781462005,-0.7923712216558201,0.15844964967897113,-1.5782621275943285,18.0969077535129,0.529998779296875,-0.08376491455221213,0.6790006637573214,-0.9658820041711706,2.3238833316858134,-0.1434406702069282,1.501441997721571,-1.2597632829330223,51.190503222056215,-14.55167482523192,0.8224413339642475,1,-0.37000083923339844,-0.7199993133544922,-0.1400012969970703,-2.4150009155273438,-2.8100013732910156,4,-0.08422773119325788,2.2244824874855005,43.13999938964844,-2.111125239745261,42.70000076293945,1.1891879352740131,42.18000030517578,-0.08422773119325788
7729,2003-01-13,43.2400016784668,43.5,42.52999877929688,42.86000061035156,2955300.0,0.008866100389729237,1.1555637501112466,-2.714305177111717,65.32508745450122,56.37691166587758,-0.5278866728702383,-1.2307477331375054,-0.24352771267448503,-1.9840516984147172,17.968824556444623,0.9700012207031179,0.05606917178945281,1.0560016632080078,-0.5967528574805456,2.7087561838965613,0.22962440286373464,1.882378923552281,-1.4733833128276785,82.66677856445312,13.537637954717184,0.8263772603442763,1,-0.7500019073486328,-1.1000003814697266,-0.5400018692016602,-2.795001983642578,-3.8800010681152344,0,-0.11216471092862201,2.0,42.86000061035156,2.2244824874855005,43.13999938964844,-2.111125239745261,42.70000076293945,-0.11216471092862201
7730,2003-01-14,43.45000076293945,43.47000122070313,42.70000076293945,42.9900016784668,2891700.0,0.004856592884389999,2.0800018310546284,1.2105205039401696,63.81258812625102,59.019855778018325,-0.5793343267173157,-1.3857824305740252,-0.4838321121704041,-2.218560610850176,16.929274794165345,0.770000457763679,0.14504078153196076,1.1860006332397433,-0.5514075180199924,2.923408784499479,0.31729655760987896,2.0547047088696075,-1.530311842137401,95.45460850748029,24.846239451391284,0.8687040756298672,1,-0.6100006103515625,-1.3099994659423828,-0.7500009536743164,-3.0050010681152344,-4.049999237060547,1,-0.11599541604211427,1.1555637501112466,43.2400016784668,2.0,42.86000061035156,2.2244824874855005,43.13999938964844,-0.11599541604211427
7731,2003-01-15,42.93999862670898,43.849998474121094,42.88000106811523,43.810001373291016,3364600.0,-0.011737678418304642,1.0421063621323974,-1.8913140828952106,57.29811889404683,59.865700590820104,0.04865671735974786,-0.8782807088183873,-0.017133999106313524,-1.7385181598145678,15.978257520895065,0.9699974060058665,0.3807178505480806,0.6489986419677649,-1.1139048478857347,2.4119021318212646,-0.23245310295898491,1.5304503868945147,-0.8794847951570262,32.592527706035746,-34.7608446293689,0.8814517449267508,1,-0.014999389648430395,-0.799997329711907,-0.22249889373778586,-2.4949989318847585,-4.10999679565429,2,-0.09408470493795418,2.0800018310546284,43.45000076293945,1.1555637501112466,43.2400016784668,2.0,42.86000061035156,-0.09408470493795418
7732,2003-01-16,43.72999954223633,44.0,43.18999862670898,43.25,3661200.0,0.01839778623178545,-1.699994277975889,-0.5517218699849998,59.67740672459927,60.792278504909035,-0.7180960261736686,-1.5467495368099833,-0.8141049363670589,-2.5449281858079473,14.63333764605464,1.0600013732910227,0.5522387108120625,1.3114995956420898,-0.4816723089407873,3.104671500224967,0.4149136433506513,2.2080855479335284,-1.4905372464274649,81.63263717328564,16.176935981302307,0.8965859522914378,1,-0.7299995422363281,-1.5749988555908203,-1.0124998092651367,-3.2849998474121094,-4.8899993896484375,3,-0.08849757540351566,1.0421063621323974,42.93999862670898,2.0800018310546284,43.45000076293945,1.1555637501112466,43.2400016784668,-0.08849757540351566
7733,2003-01-17,43.650001525878906,43.97000122070313,43.41999816894531,43.77000045776367,3420400.0,-0.0018293623872590592,1.115394490701653,-0.24999801317661272,66.07144626481906,61.73670388363348,-0.6692890489910965,-1.3135744375505283,-0.7605258376198734,-2.4720713769464453,12.943770832566473,0.5500030517578196,0.7465592219037589,1.0915014266967802,-0.6214744045899181,2.8044772579834785,0.23501351105343105,1.9479893423401293,-1.199274705567106,76.19059976333314,8.235251828239072,0.8564879156433487,1,-0.6500015258789062,-1.4950008392333984,-0.9325017929077148,-3.2050018310546875,-5.409999847412109,4,-0.07812141416284746,-1.699994277975889,43.72999954223633,1.0421063621323974,42.93999862670898,2.0800018310546284,43.45000076293945,-0.07812141416284746
7734,2003-01-21,43.349998474121094,44.060001373291016,43.25,43.650001525878906,3899300.0,-0.0068729219076876236,-2.2400054931640625,2.500047684140255,60.69077327229821,63.08623797277272,-0.3443599249159348,-0.8292631693790469,-0.47582060372585033,-2.161386949124683,10.858348194932322,0.8100013732910156,0.7844623976893317,0.647498512268065,-0.7879755408335214,2.0829725653696514,-0.0702385142827282,1.3652355388188582,-0.7133588722467081,47.79392790225403,-20.662731913156314,0.7177370265507924,1,-0.11999702453613281,-1.1649971008300781,-0.3774986267089844,-2.904998779296875,-5.129997253417962,1,-0.0761245525540345,1.115394490701653,43.650001525878906,-1.699994277975889,43.72999954223633,1.0421063621323974,42.93999862670898,-0.0761245525540345
7735,2003-01-22,42.79999923706055,43.810001373291016,42.66999816894531,43.209999084472656,4979200.0,-0.012687410759400164,-2.4029845647557178,1.3666522557347032,54.48914671874173,62.354063898043734,0.3384238243486948,-0.16651257886506698,0.05378623987751752,-1.5819211385980907,8.932752100508633,1.1400032043457031,0.7690544610637673,0.020499229431152344,-1.2442368430325743,1.285235301894879,-0.6118688068007145,0.6528672656630192,1.2600021362304688,9.352573268090268,-56.99511133692887,0.6323680362318648,1,0.48000144958496094,-0.6149978637695312,0.1725006103515625,-2.354999542236328,-4.479999542236328,2,-0.08037380112218062,-2.2400054931640625,43.349998474121094,1.115394490701653,43.650001525878906,-1.699994277975889,43.72999954223633,-0.08037380112218062
7736,2003-01-23,41.93000030517578,42.2400016784668,41.38999938964844,42.0,5548200.0,-0.02032707821011903,2.0909002635594396,0.17073102652611208,40.9302531892621,59.521030883631994,1.215538647305884,0.7572763591855605,0.8831915159937509,-0.6723660309357484,8.467052682664928,1.4099998474121094,0.7063648802469231,-0.8589996337890611,-2.0933488401950413,0.37534957261691915,-1.4761742369920512,-0.24182503058607097,2.1300010681152344,20.224738364824802,-40.77497356303056,0.6171746032029892,1,0.7950000762939453,0.2550010681152344,0.9549999237060547,-1.4850006103515625,-3.8199996948242188,3,-0.06033863011884055,-2.4029845647557178,42.79999923706055,-2.2400054931640625,43.349998474121094,1.115394490701653,43.650001525878906,-0.06033863011884055
7737,2003-01-24,41.060001373291016,42.20000076293945,40.56999969482422,41.93999862670898,4431800.0,-0.02074884153476564,1.3285704165099919,12.571444141689271,33.33333333333337,55.736461553094756,1.966231956894994,1.637181315970551,1.7187364340948719,0.22374973787356822,8.213167620272909,1.6300010681152344,0.7626949267623928,-1.6819986343383775,-3.1006652129804664,-0.2633320556962886,-2.391331923659422,-0.972665345017333,2.893199920654297,14.040155954367936,-40.788581275028804,0.7093332893210453,1,1.2549991607666016,1.125,1.8249988555908203,-0.6150016784667969,-3.0100021362304688,4,-0.05431075176940725,2.0909002635594396,41.93000030517578,-2.4029845647557178,42.79999923706055,-2.2400054931640625,43.349998474121094,-0.05431075176940725
7738,2003-01-27,40.54999923706055,41.0,40.0099983215332,41.0,4074700.0,-0.012420899151801224,3.4,0.511366099373178,33.00423275356037,52.14525547521244,2.362548340076586,2.1088120269349346,2.213438232316385,0.7752111118841967,8.83705463897197,1.0500030517578125,0.6577410330142683,-2.0990007400512667,-3.820785844907981,-0.3772156351945526,-2.95989329247962,-1.2381081876229132,3.2002099609374994,13.333345891997997,-37.972047647889895,0.8608925524283556,1,1.4850006103515625,1.4850006103515625,2.2300004959106445,-0.10499954223632812,-3.25,0,-0.04217013851161333,1.3285704165099919,41.060001373291016,2.0909002635594396,41.93000030517578,-2.4029845647557178,42.79999923706055,-0.04217013851161333
7739,2003-01-28,40.52999877929688,40.72999954223633,39.650001525878906,40.540000915527344,4934900.0,-0.0004932295472248605,4.538460033647639,0.022226931717018925,36.96681636185263,49.16239194583484,2.187776737287379,2.149219146248889,2.1866421104389815,0.8470346679522649,9.15272255733796,1.0799980163574219,0.4599408461012402,-2.0620012283325124,-3.9840793446722884,-0.13992311199273644,-3.0230402865024004,-1.1009621701626244,2.9209935485839793,21.153780906155863,-30.643920368159964,0.9610390581698878,1,1.3250026702880788,1.3250026702880788,2.112502098083489,-0.08499908447266336,-2.879997253417976,1,-0.0565012871897701,3.4,40.54999923706055,1.3285704165099919,41.060001373291016,2.0909002635594396,41.93000030517578,-0.0565012871897701
7740,2003-01-29,40.5099983215332,40.79999923706055,39.25,39.849998474121094,5166800.0,-0.0004934729426613327,1.4999953854531023,-65.98588863467693,31.217823725708342,46.26458137157501,1.9521723855633653,2.1586038035009096,2.1315688787544786,0.9302854122643112,9.577566803156195,1.5499992370605469,0.261655099583777,-2.0050016403198256,-4.131066025137429,0.12106274449777743,-3.0680338327286307,-0.9419694479110206,2.560894926147462,42.14038843547743,-10.486944597563074,1.0630321924088018,1,1.1450023651123047,1.1450023651123047,1.9625024795532227,1.3900012969970703,-2.009998321533203,2,-0.05652918281195818,4.538460033647639,40.52999877929688,3.4,40.54999923706055,1.3285704165099919,41.060001373291016,-0.05652918281195818
7741,2003-01-30,38.709999084472656,40.52000045776367,38.58000183105469,40.52000045776367,6907100.0,-0.04443345622415773,1.1436432649568686,-2.7424269572002427,19.193332399555246,41.76635089101456,3.4520672692652923,3.881148160429859,3.812753398115028,2.7694993439952924,9.972271667557347,1.9399986267089844,-0.002478237251452242,-3.6295007705688462,-6.353496020182888,-0.9055055209548044,-4.991498395375871,-2.2675031457618218,3.9023869734863297,3.5910854081463834,-45.16372862899074,1.361997624807021,1,2.6100025177001953,2.6100025177001953,3.745001792907715,4.069999694824219,-0.9399986267089844,3,-0.010074900513363017,1.4999953854531023,40.5099983215332,4.538460033647639,40.52999877929688,3.4,40.54999923706055,-0.010074900513363017
7742,2003-01-31,40.47999954223633,40.54999923706055,38.81999969482422,38.81999969482422,6487100.0,0.04572463186840148,-1.0843369894682173,-0.9171262916744822,36.29032293506538,38.4573371877086,1.3103723555887186,2.0077376260313144,1.962366005246004,1.0385465574472974,11.286621400683497,1.8400001525878906,-0.24644938548555473,-1.7285003662109375,-4.548798096412881,1.091797363991006,-3.138649231311909,-0.3183515011099658,1.567852723956058,78.5123615200792,28.823664969877,1.41014886510097,1,0.8400020599365234,0.8400020599365234,1.8725013732910156,2.325000762939453,-2.779998779296875,4,-0.05854740510587053,1.1436432649568686,38.709999084472656,1.4999953854531023,40.5099983215332,4.538460033647639,40.52999877929688,-0.05854740510587053
7743,2003-02-03,40.7400016784668,41.099998474121094,40.27999877929688,40.27999877929688,4520400.0,0.006422977746311176,-2.565193594666171,0.2771102056949256,35.397205112047786,35.64694072545855,0.6640041917397141,1.6213654909743838,1.6033531773617824,0.7993817703413129,12.704946221058588,0.8199996948242116,-0.4175707899993313,-1.3354982376098619,-4.170055943788412,1.4990594685686887,-2.7527770906991336,0.08178061547940985,0.8223515268063082,85.71439384076947,38.53669788810328,1.4172788530892735,2,0.4549999237060547,0.5799999237060547,1.577498435974121,2.0649986267089844,-3.0100021362304688,0,-0.06602853045114276,-1.0843369894682173,40.47999954223633,1.1436432649568686,38.709999084472656,1.4999953854531023,40.5099983215332,-0.06602853045114276
7744,2003-02-04,41.20000076293945,41.27999877929688,40.43000030517578,40.72999954223633,5194600.0,0.011291091446267387,1.698419618528572,1.021735344605985,37.23042749697988,33.7293052563739,-0.1486797459900444,1.0780218897061573,1.0847209032637295,0.37013197562284006,14.164218078530864,0.8499984741211009,-0.6811594216192702,-0.787499237060544,-3.6157100489949343,2.0407115748738462,-2.2016046430277356,0.6266061689066476,-2.6199989318847656,97.0371071563799,53.65421344027391,1.4141054059671951,2,-0.7899990081787109,0.12000083923339844,1.0774993896484375,1.6049995422363281,-2.3400001525878906,1,-0.09466022945773989,-2.565193594666171,40.7400016784668,-1.0843369894682173,40.47999954223633,1.1436432649568686,38.709999084472656,-0.09466022945773989
7745,2003-02-05,41.08000183105469,41.900001525878906,40.849998474121094,41.75,4682200.0,-0.002912595380160976,1.1649520213937392,-1.425524316602818,38.95489098893517,33.509820567448685,-0.3333786977952613,1.171447019708097,1.193774559282211,0.5224106838914508,14.789543862016469,1.0500030517578125,-1.0097859022411768,-0.8524982452392607,-3.7076020634832787,2.0026055730047574,-2.2800501543612697,0.5750536638827484,-2.446000061035157,75.30121174099583,29.291279472698903,1.4275519091220084,2,-0.6900005340576172,0.23999977111816406,0.7449989318847656,1.7249984741210938,-2.0800018310546875,2,-0.08349562201291949,1.698419618528572,41.20000076293945,-2.565193594666171,40.7400016784668,-1.0843369894682173,40.47999954223633,-0.08349562201291949
7746,2003-02-06,40.22000122070313,40.79999923706055,39.400001525878906,40.75,7814000.0,-0.020934775365599734,3.4444565546472905,0.7910451160354264,29.328635879804295,33.064854183723234,0.28893429991002506,1.9353525070131141,2.03776900611647,1.3975635022752115,15.975970173394835,1.6800003051757812,-1.3242003237725015,-1.588498878478994,-4.517707852046804,1.3407100950888164,-3.053103365262899,-0.12389439169508876,-1.4553594604492233,45.454567973406355,3.7874702664315905,1.4646044867839034,2,0.02000045776366477,1.1000003814697195,1.6024999618530202,2.584999084472649,0.18000030517577414,3,-0.042764822687717086,1.1649520213937392,41.08000183105469,1.698419618528572,41.20000076293945,-2.565193594666171,40.7400016784668,-0.042764822687717086
7747,2003-02-07,39.0099983215332,40.31999969482422,38.959999084472656,40.22000122070313,6692600.0,-0.03008460622689102,-1.0763346330468917,2.2830295963609584,25.883575677475093,32.27367006415821,1.3159496815999319,2.972482423215247,3.2351062219546662,2.603062623060268,17.679088017420668,1.3600006103515625,-1.6118364252047428,-2.592001724243161,-5.702667117583765,0.5186636690974424,-4.147334420913467,-1.0366690275728558,-0.1199421706542978,1.7006529095476346,-34.12887724968966,1.5553326966703034,2,1.2300033569335938,2.3100032806396484,2.812502861022949,3.795001983642578,1.2000007629394531,4,-0.03178666796007168,3.4444565546472905,40.22000122070313,1.1649520213937392,41.08000183105469,1.698419618528572,41.20000076293945,-0.03178666796007168
7748,2003-02-10,39.25,39.45000076293945,38.79999923706055,38.79999923706055,3870800.0,0.0061523119403550375,-1.8888907726868138,-0.371900565897947,28.556504973069693,31.3391910209601,0.97464479167094,2.580463322270276,2.9849665616756624,2.38705120602296,19.507610156112385,0.6500015258789062,-1.7441360915576354,-2.171500015258786,-5.391825913242776,1.048825882725204,-3.781662964250785,-0.5613370662667876,2.6500015258789062,14.51614292552609,-18.982054990778117,1.6101629489919966,2,0.9900016784667969,2.0700016021728516,2.6975011825561523,3.5550003051757812,1.2099990844726562,0,-0.039490426421924796,-1.0763346330468917,39.0099983215332,3.4444565546472905,40.22000122070313,1.1649520213937392,41.08000183105469,-0.039490426421924796
7749,2003-02-11,38.38999938964844,39.75,38.08000183105469,39.349998474121094,4239300.0,-0.021910843575835948,-1.1139294906153274,-2.133327681939558,27.65959009230633,30.943831728359875,1.675343489394642,3.223768104394395,3.7988365724781943,3.2854453607303213,21.49373185369276,1.6699981689453125,-1.7742171079840006,-2.7890005111694336,-6.159672515313815,0.581671492974948,-4.474336513241624,-1.1036645090972428,3.4480020904541036,8.11511998322332,-27.26262000178235,1.685336002072192,2,1.6000022888183594,2.680002212524414,3.72750186920166,4.415000915527344,1.7600021362304688,1,-0.01719197337601608,-1.8888907726868138,39.25,-1.0763346330468917,39.0099983215332,3.4444565546472905,40.22000122070313,-0.01719197337601608
7750,2003-02-12,38.40999984741211,39.22999954223633,38.29999923706055,38.61000061035156,4003400.0,0.0005209809346613525,-3.428551965922199,0.20833432674502697,30.48781983480093,32.198774776720505,1.4819774549560094,2.958507727489156,3.725539200385384,3.3187149251581687,23.58718603574892,0.9300003051757812,-1.7702644678164603,-2.5170000076293917,-5.926171145551955,0.8921711302931712,-4.221585576590677,-0.8124144386681067,3.2776816467285173,12.132291583395393,-24.122776620484977,1.7045855689612825,2,1.5800018310546875,2.660001754760742,3.877500534057617,4.395000457763672,3.0900001525878906,2,0.011715718946293308,-1.1139294906153274,38.38999938964844,-1.8888907726868138,39.25,-1.0763346330468917,39.0099983215332,0.011715718946293308
7751,2003-02-13,38.900001525878906,39.11000061035156,38.02000045776367,38.290000915527344,3632800.0,0.012757138256010991,1.116507659032325,-3.049991416963894,37.50001655682502,32.33318517913825,1.141838483643717,2.2665269620140833,3.1955398564403907,2.8797849348364366,25.43420104310925,1.0900001525878906,-1.8074127883573823,-1.8249984741210952,-5.210637078867748,1.5606401306255577,-3.517817776494425,-0.13217917174776517,2.643372781738286,38.2609286966502,-0.7709568008239387,1.6928193023733276,2,1.0599994659423828,2.1399993896484375,3.414999008178711,3.904998779296875,1.1800003051757812,3,0.002570654760889024,-3.428551965922199,38.40999984741211,-1.1139294906153274,38.38999938964844,-1.8888907726868138,39.25,0.002570654760889024
7752,2003-02-14,39.86000061035156,39.91999816894531,39.27000045776367,39.52000045776367,5009600.0,0.02467863873563081,1.8261060662603144,0.5573767416264352,46.20463126513131,33.53401030725863,0.0945910242780954,1.055866438466417,2.1836294702447887,1.9817485086521032,26.848153771134932,1.0199966430664062,-1.792423064588064,-0.6714994430542021,-3.7636444566032807,2.4206455704948766,-2.217571949828738,0.8745730637203337,1.4719712662744158,96.84222995424365,52.30584908374132,1.5460725067745378,2,0.10000038146972656,1.1800003051757812,2.4549999237060547,2.9449996948242188,0.23999786376953125,4,0.01354743871697539,1.116507659032325,38.900001525878906,-3.428551965922199,38.40999984741211,-1.1139294906153274,38.38999938964844,0.01354743871697539
7753,2003-02-18,40.2400016784668,40.5,39.86000061035156,40.209999084472656,3619100.0,0.009533393434433268,1.3272737361196845,0.08824288390983855,48.465625167775855,34.78236560401374,-0.4065464558080123,0.4293089540067925,1.73991070813927,1.67341472246666,28.0989111445895,0.6399993896484375,-1.4860913123998643,-0.12099838256835938,-2.8430323994749713,2.6010356343382526,-1.4820153910216618,1.240018625884943,0.8932519130274414,89.51619477724779,40.28618380984621,1.3610170084533058,2,-0.2800006866455078,0.7999992370605469,2.0749988555908203,2.5649986267089844,-0.4200019836425781,1,-0.0007455912709416479,1.8261060662603144,39.86000061035156,1.116507659032325,38.900001525878906,-3.428551965922199,38.40999984741211,-0.0007455912709416479
7754,2003-02-19,40.04999923706055,40.2400016784668,39.86999893188477,40.2400016784668,3726500.0,-0.0047217304542988,2.894715708319874,-6.332867132867133,47.60915494633258,35.743950488169006,-0.44346149827750025,0.37883042889812657,1.8671871790428085,1.9310347343789545,29.652095470317867,0.37000274658202414,-1.4337490171467522,-0.14600086212158203,-2.4771667732410734,2.1851650489979093,-1.3115838176813241,1.01958209343816,0.8964591664098549,81.85480459671105,30.417352939983672,1.1655829555597448,2,-0.6399993896484375,0.9900016784667969,2.2650012969970703,2.7550010681152344,0.24000167846679688,2,0.010237199880710923,1.3272737361196845,40.2400016784668,1.8261060662603144,39.86000061035156,1.116507659032325,38.900001525878906,0.010237199880710923
7755,2003-02-20,39.36000061035156,40.150001525878906,39.349998474121094,40.04999923706055,3374900.0,-0.01722843045825806,-1.2535205213756495,3.6315250562158687,53.81904101041398,38.46510661379231,-0.0258180672495385,0.8410185374694024,2.4612926015681893,2.6789382063184703,31.884009513021372,0.8000030517578125,-1.4139785309409376,-0.6639995574951172,-2.6713278686800237,1.3433287536897893,-1.6676637130875704,0.33966459809733607,1.410870316376439,54.03227419064568,-3.3145985150311574,1.0036641555924515,2,-0.10000038146972656,1.6800003051757812,2.9549999237060547,3.4449996948242188,0.5400009155273438,3,0.020071161160489792,2.894715708319874,40.04999923706055,1.3272737361196845,40.2400016784668,1.8261060662603144,39.86000061035156,0.020071161160489792
7756,2003-02-21,39.400001525878906,39.91999816894531,39.18999862670898,39.599998474121094,4724000.0,0.0010162834071913984,-1.3548268012059002,0.2898512265105402,42.03542486830031,40.259756523884,-0.21721018950613313,0.6342778473789394,2.348387074753731,2.708999322703775,32.938859704524894,0.7299995422363352,-1.4528212013366186,-0.49749870300293253,-2.30834242015262,1.3133450141467549,-1.4029205615777798,0.4079231555719147,1.2058171727112352,16.03073885658255,-37.042711159989295,0.9054218585748441,2,-0.1400012969970703,1.6399993896484375,3.089999198913574,3.404998779296875,0.5999984741210938,4,0.053299451593720404,-1.2535205213756495,39.36000061035156,2.894715708319874,40.04999923706055,1.3272737361196845,40.2400016784668,0.053299451593720404
7757,2003-02-24,38.83000183105469,39.41999816894531,38.59000015258789,39.400001525878906,4781800.0,-0.014466996770287621,1.7213362850674772,2.850041962310216,36.53034026093792,41.145738222536025,0.36271531009263214,1.084234861229362,2.819947069974745,3.3423063198305343,33.51581135764565,0.8299980163574219,-1.5349730737926635,-0.955998420715332,-2.7398726857209326,0.8278758442902685,-1.8479355532181287,-0.06406128821253532,1.620667773085863,12.565533907868062,-34.87627495091701,0.8919371325028,2,0.42999839782714844,2.2099990844726562,3.702498435974121,3.9749984741210938,1.1499977111816406,0,0.0321916029115481,-1.3548268012059002,39.400001525878906,-1.2535205213756495,39.36000061035156,2.894715708319874,40.04999923706055,0.0321916029115481
7758,2003-02-25,38.84000015258789,38.97999954223633,37.849998474121094,38.25,5224100.0,0.0002574895972631275,1.5977067941157126,-1.0350885411786752,32.22892985215765,41.653442640297285,0.32233985000048904,0.9903341015872087,2.728938320317525,3.384340787046611,33.87357027132133,1.1300010681152344,-1.460814476133649,-0.8605001449584933,-2.6540853233734367,0.9330850334564502,-1.757292734165965,0.036292444248978484,1.464829302770049,41.422608834443956,0.2437679620099047,0.896792589207473,2,0.33499908447265625,2.114999771118164,3.7375001907348633,3.9650001525878906,0.8600006103515625,1,0.03244073935589964,1.7213362850674772,38.83000183105469,-1.3548268012059002,39.400001525878906,-1.2535205213756495,39.36000061035156,0.03244073935589964
7759,2003-02-26,38.2400016784668,38.93999862670898,38.02999877929688,38.84000015258789,3466700.0,-0.015447952414107236,1.2750126362570025,-1.016946303300682,30.05619708250937,41.60548455670933,1.00445247919383,1.4861720931779274,3.2383169738064836,4.03261298995443,34.00287054118599,0.9099998474120952,-1.239057474619024,-1.345998764038086,-3.2077063086047133,0.5157087805285414,-2.2768525363213996,-0.41514499175477226,1.8684412983921916,16.956638559572223,-19.083657545646492,0.9308537722833135,2,0.93499755859375,2.714998245239258,4.337498664855957,4.564998626708984,-0.07000350952148438,2,0.04131793794473415,1.5977067941157126,38.84000015258789,1.7213362850674772,38.83000183105469,-1.3548268012059002,39.400001525878906,0.04131793794473415
7760,2003-02-27,38.22000122070313,38.58000183105469,37.900001525878906,38.400001525878906,4505100.0,-0.0005230245001512923,1.5185153788553103,0.30000127156897716,34.0764493708793,41.22508820271536,1.1115597226906218,1.3974639560962814,3.2084733135680636,4.109723528579366,33.903310564987756,0.6800003051757812,-1.0633152802674104,-1.2514993667602496,-3.155139293987233,0.6521405604667336,-2.2033193303737377,-0.29967940314676156,1.707766195936827,17.874531455593207,-16.273706031547867,0.9518199636134911,2,0.9549980163574148,2.6099987030029226,4.487500190734856,4.584999084472649,0.4199981689453054,3,0.054160115874170245,1.2750126362570025,38.2400016784668,1.5977067941157126,38.84000015258789,1.7213362850674772,38.83000183105469,0.054160115874170245
7761,2003-02-28,38.31999969482422,38.4900016784668,38.099998474121094,38.349998474121094,5098000.0,0.002616391180723543,1.5161075972731524,0.16665960242445452,43.32690172177806,40.90534047567612,1.0288281279781515,1.3352063428391787,3.041034079726785,4.071509206598826,33.390088123218845,0.3900032043457031,-0.792544924535008,-1.1320009231567383,-3.0760459957350363,0.8120441494215598,-2.104023459445891,-0.1599783868675857,1.4415462064142304,29.93638930329522,-7.9727137251904985,0.9720225362891493,2,0.8549995422363281,1.7250003814697266,4.412501335144043,4.4850006103515625,0.5999984741210938,4,0.041231780888247194,1.5185153788553103,38.22000122070313,1.2750126362570025,38.2400016784668,1.5977067941157126,38.84000015258789,0.041231780888247194
7762,2003-03-03,38.11000061035156,38.650001525878906,38.02000045776367,38.47000122070313,3584600.0,-0.005480143166624818,-1.3333333333333333,12.00050864699922,38.91051045702154,39.84366106337008,1.0778295198566283,1.4319648683368627,3.219092017493466,4.362178494628218,32.80720511257672,0.6300010681152344,-0.5705338498040362,-1.2235000610351534,-3.1924733919804495,0.7454732699101427,-2.207986726507805,-0.23901339556250178,1.4986214967174973,23.00901685554464,-17.121395717904914,0.9844866654726484,3,0.9349994659423828,1.914999008178711,4.345000267028809,4.694999694824219,1.1199989318847656,0,0.049593265793206776,1.5161075972731524,38.31999969482422,1.5185153788553103,38.22000122070313,1.2750126362570025,38.2400016784668,0.049593265793206776
7763,2003-03-04,38.04999923706055,38.29999923706055,37.79999923706055,37.79999923706055,5080900.0,-0.001574425933614898,-3.0,-0.6944432670707276,46.08294768854843,39.674082479171844,0.8878799247708073,1.349283490498408,3.2564350386187613,4.418374919926421,33.02530829590526,0.5,-0.4631349586337379,-1.1490013122558622,-3.0805886653570127,0.7825860408452883,-2.1147949888064375,-0.18320763570528698,1.4179329793726723,21.929836302552637,-21.331158713787737,0.9657936765505764,3,0.9250011444091797,1.8000011444091797,4.2000017166137695,4.755001068115234,1.3400001525878906,1,0.050722742283157984,-1.3333333333333333,38.11000061035156,1.5161075972731524,38.31999969482422,1.5185153788553103,38.22000122070313,0.050722742283157984
7764,2003-03-05,37.29999923706055,38.04999923706055,36.2400016784668,38.04999923706055,8254000.0,-0.01971090709693113,3.82666015625,-3.0,39.053247759711645,38.033438784649356,1.3485879564882666,1.888972885504245,3.986844776262174,5.15202684998026,33.82235382109635,1.80999755859375,-0.541165521625409,-1.7040012359619112,-3.571399911946216,0.16339744002239343,-2.6377005739540635,-0.7703018979697589,2.0011396814354043,43.98330397124256,-3.0824434918332884,0.9336993379921522,3,0.7800006866455078,1.7700023651123047,4.7350006103515625,5.354999542236328,2.490001678466797,2,0.06434320576324071,-3.0,38.04999923706055,-1.3333333333333333,38.11000061035156,1.5161075972731524,38.31999969482422,0.06434320576324071
7765,2003-03-06,37.650001525878906,37.86000061035156,37.02000045776367,37.04999923706055,5528900.0,0.009383439570438412,-1.5454555963355778,-0.8000030517578125,37.322515997740545,37.509782243476046,0.8163627960045048,1.3373971219424448,3.5954475092856697,4.788184469182973,35.46510456342798,0.8400001525878906,-0.6792389263794973,-1.1824989318847656,-2.868314744213329,0.5033168804437977,-2.0254068380490438,-0.3395910257204875,1.2838009238135442,58.50622143923313,9.900137317704377,0.8429079061642815,3,0.17999839782714844,1.4200000762939453,4.204999923706055,4.82499885559082,2.6199989318847656,3,0.013811331261407434,3.82666015625,37.29999923706055,-3.0,38.04999923706055,-1.3333333333333333,38.11000061035156,0.013811331261407434
7766,2003-03-07,38.5,38.5,37.02000045776367,37.04999923706055,5699000.0,0.02257631977881447,1.0413776048449261,2.416658719411013,35.89210895789108,37.43886765424862,-0.1952602999421842,0.37095243383823373,2.6976033284143384,3.91158425616554,35.82831124787859,1.4799995422363281,-0.7882183479183524,-0.2465003967285142,-1.8049651611685178,1.3119643677114894,-1.025732778948516,0.5327319854914876,0.11054635714537397,93.77586990140352,49.1533679076975,0.7792323822200006,3,-0.8899993896484375,0.5700016021728516,3.155000686645508,3.7749996185302734,2.470001220703132,4,0.0036363477830763102,-1.5454555963355778,37.650001525878906,3.82666015625,37.29999923706055,-3.0,38.04999923706055,0.0036363477830763102
7767,2003-03-10,37.77000045776367,38.400001525878906,37.61000061035156,38.400001525878906,5061600.0,-0.0189610270710735,1.5079351623665616,-0.4344832666419369,26.11216542067929,36.759227161862135,0.41187904593236624,1.0575104086164373,3.361906225238272,4.605676888327935,35.94423475739098,0.8899993896484375,-0.9459784078755575,-0.9145000457763643,-2.5265664048531704,0.6975663133004417,-1.7205332253147674,-0.10846686623796131,-1.529998779296875,67.69911130991062,27.56750528505978,0.8060331795384017,3,-0.18000030517578125,1.3000011444091797,3.5500011444091797,4.170000076293945,2.799999237060547,0,0.030447384094358876,1.0413776048449261,38.5,-1.5454555963355778,37.650001525878906,3.82666015625,37.29999923706055,0.030447384094358876
7768,2003-03-11,37.70000076293945,38.43000030517578,37.599998474121094,37.61999893188477,5157400.0,-0.0018533146406100043,-12.833047237586623,-0.12698681812400855,26.732667284068995,36.38994607314654,0.33879152869082674,1.0597690167780698,3.350823806837191,4.633409616535886,35.95506737959576,0.8300018310546875,-1.0142926736856523,-0.9069997787475614,-2.553266715011503,0.7392671575163803,-1.7301332468795323,-0.08386631061559058,-1.4167990875244172,64.60177738017875,28.5190213235252,0.8231334681319692,3,-0.25499916076660156,1.3700008392333984,3.6200008392333984,4.239999771118164,2.200000762939453,1,0.04058352117597086,1.5079351623665616,37.77000045776367,1.0413776048449261,38.5,-1.5454555963355778,37.650001525878906,0.04058352117597086
7769,2003-03-12,37.72999954223633,37.86000061035156,37.099998474121094,37.25,5072000.0,0.0007957235726734346,1.0540551686453217,5.999856952127178,31.435048848160065,36.09645712617774,0.2557342162917706,1.030630435923868,3.2622758809460635,4.557216772570811,35.67274814135736,0.7600021362304688,-0.9961076235451571,-0.844001007080081,-2.5344501335701466,0.8464481194099847,-1.6892255703251138,0.0012235561649518445,-1.3609259216308658,47.97292595103267,13.575700830022143,0.8452245632450329,3,-0.28499794006347656,1.3400020599365234,3.5275020599365234,4.210000991821289,4.810001373291016,2,0.0439968159966142,-12.833047237586623,37.70000076293945,1.5079351623665616,37.77000045776367,1.0413776048449261,38.5,0.0439968159966142
7770,2003-03-13,38.86000061035156,38.9900016784668,37.97000122070313,38.22999954223633,3756900.0,0.029949670867349676,1.2921276075933474,1.3125034769409278,45.07298050604643,36.290465879985334,-0.8648880145652527,-0.06738394667722503,2.073398776354324,3.3840897723646606,34.82846021160146,1.2600021362304688,-0.9263697657456973,0.26350002288818075,-1.429734903722462,1.9567349494988235,-0.5831174404171406,1.1101174861935021,-2.4084899223632874,93.40096509844625,54.33908987571478,0.8466174633053208,3,-1.2449989318847656,0.21000099182128906,2.0050010681152344,3.0799999237060547,2.979999542236328,3,0.023932071296160595,1.0540551686453217,37.72999954223633,-12.833047237586623,37.70000076293945,1.5079351623665616,37.77000045776367,0.023932071296160595
7771,2003-03-14,39.0,39.650001525878906,38.7599983215332,39.02000045776367,4982800.0,0.003602660510796385,-2.5599856568477106,-0.031746704531004956,51.683151713291636,37.709648241793126,-1.003851189086376,-0.2102892196022097,1.8694557485026309,3.2003827273250636,33.511477221775166,0.8900032043457031,-0.775427787111866,0.3984994888305664,-1.299093880486197,2.0960928581473297,-0.45029719582781524,1.247296173488948,-2.3961798525830105,74.50977458906036,30.770425740555737,0.8487966846583828,3,-1.0549983978271484,-0.4799995422363281,1.855001449584961,2.3200016021728516,3.299999237060547,4,0.03256411430163264,1.2921276075933474,38.86000061035156,1.0540551686453217,37.72999954223633,-12.833047237586623,37.70000076293945,0.03256411430163264
7772,2003-03-17,40.400001525878906,40.54999923706055,38.75,38.75,5259800.0,0.03589747502253604,-1.1818152393546926,-82.49818806027083,62.11181448720449,39.490633441643794,-2.285164661533038,-1.6524847007551102,0.39209106314447695,1.7468068577395002,32.869433797585614,1.7999992370605469,-0.6325610673001023,1.771500968933104,-0.024685856227669944,3.567687794093878,0.873407556352717,2.669594381513491,-3.552486868184964,95.65224121707612,49.48747798041285,0.8980934125803853,3,-2.0050010681152344,-2.0050010681152344,0.38000011444091797,0.9200000762939453,2.5999984741210938,0,0.014108902804350176,-2.5599856568477106,39.0,1.2921276075933474,38.86000061035156,1.0540551686453217,37.72999954223633,0.014108902804350176
7773,2003-03-18,40.209999084472656,40.400001525878906,39.52000045776367,40.400001525878906,4336500.0,-0.004703030550247345,8.263050112431738,-0.11515288830114348,66.33496317205547,42.52193515412644,-1.9629721095818553,-1.5440072822275113,0.4912559646310015,1.8846200004323777,32.879211345355344,0.8800010681152344,-0.5745390536251378,1.582998657226561,-0.20756258949906226,3.3735599039521844,0.6877180338637459,2.4782792805893763,-2.992235968842053,90.14492529276413,38.62137700208423,0.8952806233628127,3,-1.4249992370605469,-1.8149986267089844,0.570002555847168,1.1100025177001953,3.1200027465820312,1,0.00895301214992017,-1.1818152393546926,40.400001525878906,-2.5599856568477106,39.0,1.2921276075933474,38.86000061035156,0.00895301214992017
7774,2003-03-19,40.459999084472656,40.52000045776367,39.810001373291016,40.06999969482422,5882400.0,0.006217359007514522,1.7842984726315316,-2.052601991647928,67.89135063393418,45.918472335925735,-1.9194363287151504,-1.8569215416582523,0.16563533724849577,1.5852706442466342,32.847171280867116,0.7099990844726562,-0.45831450716617184,1.8124986648559585,-0.05441964969494251,3.6794169794068594,0.879039507580508,2.745957822131409,-2.9090123566990584,96.51161931066297,39.049112318654934,0.9334591572754495,3,-1.6749992370605469,-2.0649986267089844,0.32000255584716797,0.8600025177001953,2.19000244140625,2,-0.013840770421783333,8.263050112431738,40.209999084472656,-1.1818152393546926,40.400001525878906,-2.5599856568477106,39.0,-0.013840770421783333
7775,2003-03-20,40.150001525878906,40.45000076293945,39.68999862670898,39.95000076293945,4963600.0,-0.00766182811686511,-1.1111022808551,0.5128232716459955,64.14220622709414,49.05737203250385,-1.3606020685353002,-1.5649397783032057,0.41999647532706064,1.8437748662504703,32.47276774325195,0.770000457763679,-0.3842219007005241,1.463001060485837,-0.49842816857523786,3.424430289546912,0.482286445955296,2.443715675016378,-2.299113547176617,77.77789551539762,16.138144422774076,0.9807146145305389,3,-1.325002670288086,-1.7550010681152344,0.38000011444091797,0.9200000762939453,3.299999237060547,3,0.059526757131203256,1.7842984726315316,40.459999084472656,8.263050112431738,40.209999084472656,-1.1818152393546926,40.400001525878906,0.059526757131203256
7776,2003-03-21,41.5,41.5,40.150001525878906,40.810001373291016,4842400.0,0.03362387105392628,2.913046843469944,3.4499799729157528,72.27331877632943,54.18638907202053,-2.503576057703178,-2.8981338361101265,-0.9878621552880844,0.45583769945062613,32.17706167161856,1.3499984741210938,-0.15637147579226962,2.7079996109008775,0.39290870042938053,5.023090521372374,1.550454155665129,3.865545066136626,-3.379200895461885,100.0,32.09095595475425,1.1575454552357478,3,-2.200000762939453,-2.6299991607666016,-0.9699983596801758,-0.42999839782714844,1.9399986267089773,4,0.008192774761154098,-1.1111022808551,40.150001525878906,1.7842984726315316,40.459999084472656,8.263050112431738,40.209999084472656,0.008192774761154098
7777,2003-03-24,40.08000183105469,41.060001373291016,39.88999938964844,40.84000015258789,3438500.0,-0.03421682334807985,-1.052629289430976,-1.1014490349902422,61.31551382966372,58.02892757708661,-0.8062284754941231,-1.4542472480612645,0.34239776227829566,1.8464992834840217,31.35608198136663,1.6100006103515625,0.04204808266029403,1.225501441955565,-1.1603205720831582,3.611323455994288,0.032590434936203394,2.4184124489749266,-1.5536986190611444,28.282904179791736,-43.565029991743636,1.1929110070193614,3,-0.7800025939941406,-1.210000991821289,0.4199991226196289,0.9599990844726562,3.1999969482421946,0,0.055389154306020094,2.913046843469944,41.5,-1.1111022808551,40.150001525878906,1.7842984726315316,40.459999084472656,0.055389154306020094
7778,2003-03-25,40.099998474121094,40.25,39.72999954223633,40.0,4301900.0,0.0004989182173866791,1.5999923706345724,-0.13157723022250778,66.99029890304226,61.97951091651797,-0.5028653368784077,-1.4493151452908393,0.24007160078114254,1.78820258459006,29.9735544573713,0.5200004577636719,0.2002337830658405,1.1824981689453153,-1.2673942960250173,3.632390633915648,-0.04244806353985098,2.4074444014304817,-1.2168516475667772,22.651908084834048,-50.5428760766774,1.2249462324851672,3,-0.36499786376953125,-1.2299976348876953,0.40000247955322266,0.94000244140625,3.6599998474121094,1,0.07231924279873603,-1.052629289430976,40.08000183105469,2.913046843469944,41.5,-1.1111022808551,40.150001525878906,0.07231924279873603
7779,2003-03-26,39.81999969482422,40.22999954223633,39.68000030517578,40.06999969482422,3406900.0,-0.006982513465120799,-1.0754735993550988,-2.5000381475547417,63.280297929602185,64.00254618580195,0.11709070858172765,-1.1013441940698527,0.42053935059506387,2.025968258294064,28.49726606156981,0.5499992370605469,0.493219618112235,0.8234994888305636,-1.6362845517393438,3.283283529400471,-0.4063925314543866,2.0533915091155137,-0.6228304874564188,7.692275446340615,-64.57791980018972,1.229892020284953,3,0.30500030517578125,-0.9499988555908203,0.6800012588500977,1.220001220703125,3.6100006103515625,2,0.08814671429258447,1.5999923706345724,40.099998474121094,-1.052629289430976,40.08000183105469,2.913046843469944,41.5,0.08814671429258447
7780,2003-03-27,40.290000915527344,40.7400016784668,39.5,39.5,3197300.0,0.011803144759044759,-2.139241117560142,-3.160003662109375,61.48910435336173,65.09209647914307,-0.1438616456798414,-1.4844219196126858,-0.15235349247578256,1.5109287246201788,27.037187512204287,1.2400016784667969,0.8209331958321897,1.1900007247924833,-1.306143743202334,3.6861451927873006,-0.05807150920492177,2.4380729587898884,-0.8164920130436784,39.50004577636719,-28.808498934801293,1.2480722339974075,3,-0.16500091552734375,-1.4200000762939453,-0.06500053405761719,0.75,2.9899978637695384,3,0.0585753426836495,-1.0754735993550988,39.81999969482422,1.5999923706345724,40.099998474121094,-1.052629289430976,40.08000183105469,0.0585753426836495
7781,2003-03-28,39.900001525878906,40.22999954223633,39.61999893188477,39.849998474121094,2969700.0,-0.009679805926689267,-1.3921492363158046,0.06329492887287898,64.29532235757725,65.33470846474003,0.4327354106788306,-1.0224026854016728,0.1445424540892688,1.849971294097756,25.49820450374942,0.670001983642571,1.1196620757407842,0.72100124359131,-1.7712090540967012,3.213211541279321,-0.5251039052526991,1.9671063924353192,1.5999984741210938,25.641100881536637,-40.97880048755706,1.2461051488440058,3,0.5999984741210938,-1.0300006866455078,0.2499990463256836,1.1399993896484375,3.4899978637695312,4,0.08897240855387034,-2.139241117560142,40.290000915527344,-1.0754735993550988,39.81999969482422,1.5999923706345724,40.099998474121094,0.08897240855387034
7782,2003-03-31,40.0,40.47999954223633,39.13999938964844,39.650001525878906,4621700.0,0.0025062273257367984,1.0458055723803756,6.999542264266097,65.37434307323156,65.22797289820404,0.30176337263075936,-1.0261588781362576,-0.07478505060126395,1.7129715646855175,23.923197719502873,1.3400001525878906,1.289545536215293,0.7264997482299833,-1.7382179424803255,3.191217438940292,-0.5058590971251675,1.9588585935851341,1.4623999786376984,53.74996125703632,-12.583029956766808,1.2323588453551542,3,0.31999969482421875,-1.1299991607666016,0.15000057220458984,1.0400009155273438,3.3100013732910156,0,0.08599996566772439,-1.3921492363158046,39.900001525878906,-2.139241117560142,40.290000915527344,-1.0754735993550988,39.81999969482422,0.08599996566772439
7783,2003-04-01,39.97999954223633,40.34000015258789,39.86000061035156,40.0,5131800.0,-0.0005000114440918413,-2.692328007394692,-0.05714441416893733,65.06025388440692,64.91340659270102,0.31928346316468037,-0.9003135622848077,-0.17422736684568463,1.6863775515211756,22.107343167553946,0.4799995422363281,1.418559336410432,0.609999275207521,-1.8036199598532363,3.023618510268278,-0.5968103423228541,1.816808892737896,1.3895044128418022,52.49993443498454,-15.488115277431746,1.206809617530378,4,0.3400001525878906,-1.1099987030029297,0.17000102996826172,1.0600013732910156,3.1199989318847656,1,0.0825412524973721,1.0458055723803756,40.0,-1.3921492363158046,39.900001525878906,-2.139241117560142,40.290000915527344,0.0825412524973721
7784,2003-04-02,39.70000076293945,40.2400016784668,39.70000076293945,40.150001525878906,6608800.0,-0.0070034712982193215,-1.4,22.499523173755485,56.34442036405629,64.04698594125237,0.5365647876582074,-0.4546013200171899,-0.00971614837828838,1.9251852237670164,19.202772105566293,0.5400009155273438,1.3540521192797144,0.2100004196166978,-2.0003767953130946,2.4203776345464902,-0.8951881878481984,1.315189027081594,1.5803230095214928,35.000035762735706,-28.543540513811806,1.1051886074648951,4,0.6199989318847656,-0.8299999237060547,0.36499881744384766,1.2549991607666016,3.989997863769524,2,0.10226693905718554,-2.692328007394692,39.97999954223633,1.0458055723803756,40.0,-1.3921492363158046,39.900001525878906,0.10226693905718554
7785,2003-04-03,38.16999816894531,39.54999923706055,38.06999969482422,39.5099983215332,12744900.0,-0.03853910742043165,1.0845034856075972,2.9777730682829655,44.81896129675031,60.996501776854686,1.9625505216714174,1.1766847986587194,1.402369849650988,3.405479985265771,16.661266573264,1.6300010681152344,1.2343626520844282,-1.3460020065307603,-3.4760222965285195,0.7840182834669989,-2.41101215152964,-0.2809918615318807,3.024712628203133,4.14931454159524,-55.61089746411356,1.0650101449988807,4,1.3950023651123047,0.7000026702880859,1.8950014114379883,2.785001754760742,5.510002136230469,3,0.1378046211306856,-1.4,39.70000076293945,-2.692328007394692,39.97999954223633,1.0458055723803756,40.0,0.1378046211306856
7786,2003-04-04,38.63999938964844,38.70000076293945,38.060001373291016,38.5,6397400.0,0.012313367651285656,3.9230317791014993,-0.10447714455708239,37.57059620318776,58.358177596135135,1.1669071425188662,0.7564956811741865,0.8455292603839268,2.8832091900691736,14.929837024625284,0.6399993896484375,1.0796990065284149,-0.8830007553100572,-2.999841827772727,1.2338403171526124,-1.9414212915413955,0.1754197809212812,2.367228741360556,23.966878314217794,-29.962194551773088,1.0584205362313364,4,0.7600021362304688,0.23000144958496094,1.3625001907348633,2.315000534057617,4.830001831054695,4,0.12008280183595166,1.0845034856075972,38.16999816894531,-1.4,39.70000076293945,-2.692328007394692,39.97999954223633,0.12008280183595166
7787,2003-04-07,38.91999816894531,39.58000183105469,38.79999923706055,39.08000183105469,5524300.0,0.007246345334360527,-2.899998092658643,-1.1428882833787466,41.0041658464436,55.47082947873528,0.7879152951299631,0.5977144072340081,0.5082012400619078,2.560500933808825,12.74822810575149,0.94000244140625,0.9703464389482832,-0.6605018615722642,-2.6345068923232375,1.3135031691787091,-1.6475043769477509,0.32650065380322246,1.8514518214462399,37.719177898836854,-11.148458097108637,0.987002515375485,4,0.48000335693359375,-0.04999732971191406,0.6900014877319336,2.035001754760742,4.45000076293946,0,0.11485101312953772,3.9230317791014993,38.63999938964844,1.0845034856075972,38.16999816894531,-1.4,39.70000076293945,0.11485101312953772
7788,2003-04-08,39.22999954223633,39.400001525878906,38.95000076293945,39.099998474121094,3349500.0,0.007965092185907796,-1.0930438871195252,-0.8124880793438871,41.49376958464073,53.0501041070729,0.3816623044233012,0.43027420017681095,0.15973227265674694,2.2219328381672767,10.493868391525734,0.48000335693359375,0.6540140907075696,-0.42700042724609233,-2.2027928300896065,1.3487919755974218,-1.314896628667853,0.4608957741756683,1.3245345587871782,53.6696332641555,10.381320753982976,0.8878962014217585,4,0.17000198364257812,-0.3599987030029297,0.30500030517578125,1.7250003814697266,4.540000915527344,1,0.10400208714410053,-2.899998092658643,38.91999816894531,3.9230317791014993,38.63999938964844,1.0845034856075972,38.16999816894531,0.10400208714410053
7789,2003-04-09,39.38999938964844,40.31999969482422,39.22000122070313,40.060001373291016,5458500.0,0.004078507501379169,-1.1782184201084145,-5.1538190674608995,44.63274887956645,51.177175721095644,0.17238002017804632,0.42268514522478995,-0.03702430194361739,2.018678196549345,7.737231095854439,1.0999984741210866,0.5147448818537441,-0.3500005722045927,-1.8854766556762996,1.1854755112671143,-1.1177386139404462,0.4177374695312608,0.9649720931564687,58.84951345694537,19.100865432369154,0.7677380417358525,4,-0.11999893188476562,-0.5199985504150391,0.022500991821289062,1.5400009155273438,3.9099998474121094,2,0.09418631992788584,-1.0930438871195252,39.22999954223633,-2.899998092658643,38.91999816894531,3.9230317791014993,38.63999938964844,0.09418631992788584
7790,2003-04-10,39.790000915527344,39.95000076293945,39.43999862670898,39.75,3400700.0,0.010154900535084277,1.8333403975755915,-0.05970268223665856,36.05220350205545,48.03905140381544,-0.3419666624860085,0.10111341386960504,-0.46924757324258337,1.5638963272467663,6.398050068576469,0.5600013732910156,0.3262075410975527,0.0035009384155273438,-1.4750380646607013,1.482039941491756,-0.7357685631225905,0.7427704399536452,0.529998779296875,76.54870916287588,42.586447590422814,0.7392695015381152,4,-0.5200004577636719,-0.5300006866455078,-1.2150001525878906,0.3600006103515625,3.1899986267089844,3,0.09801451674909933,-1.1782184201084145,39.38999938964844,-1.0930438871195252,39.22999954223633,-2.899998092658643,38.91999816894531,0.09801451674909933
7791,2003-04-11,40.27000045776367,40.58000183105469,40.11000061035156,40.150001525878906,4603900.0,0.012063320713546766,-3.699994277975929,2.999904634751097,51.830430414096895,46.53417221946715,-0.8537425805992527,-0.2939325609503953,-0.9185273334878872,1.0208131589222091,5.965350600805795,0.7900009155273438,0.201420930426373,0.42000045776367045,-1.025021047437214,1.8650219629645548,-0.3025102948367717,1.1425112103641126,-2.2099990844726562,82.58421789176134,45.92470932832277,0.7225107526004411,4,-0.9499988555908203,-1.010000228881836,-1.8199996948242188,-0.11999893188476562,2.729999542236328,4,0.0846784159088505,1.8333403975755915,39.790000915527344,-1.1782184201084145,39.38999938964844,-1.0930438871195252,39.22999954223633,0.0846784159088505
7792,2003-04-14,40.97000122070313,41.0,40.0,40.0,3733700.0,0.017382685745773507,-1.061853075350008,8.083415456019388,57.41058210823342,45.684208688781204,-1.5664027390250013,-1.0003282105823885,-1.6361020041578485,0.2712181235004678,6.560577062847189,1.0,0.07588367998643264,1.0915012359619212,-0.42014269580622,2.6031451677300623,0.33567927007784704,1.8473232018459953,-2.859599838256841,98.5366443677373,57.62238190652391,0.7558219658840717,4,-1.4400005340576243,-1.6700019836425852,-2.630000114440925,-0.8199996948242259,2.3299980163574148,0,0.061020256907795556,-3.699994277975929,40.27000045776367,1.8333403975755915,39.790000915527344,-1.1782184201084145,39.38999938964844,0.061020256907795556
7793,2003-04-15,40.56999969482422,41.0,40.11000061035156,41.0,4032300.0,-0.009763278349056548,3.1395291070066182,-0.44329872581406,56.26042831559935,45.674876238952656,-1.200113129259151,-0.6028836463419509,-1.2670667029488953,0.6088962206254394,7.187970302520825,0.8899993896484375,-0.05716535976768,0.6734996795654311,-0.863131647111544,2.210131006242406,-0.09481598377305289,1.441815342903915,-2.3440143676757828,75.8426629176881,29.45678140789238,0.7683156633384872,4,-1.039999008178711,-1.2700004577636719,-2.2399988174438477,-0.4199981689453125,3.1599998474121094,1,0.06901649637965779,-1.061853075350008,40.97000122070313,-3.699994277975929,40.27000045776367,1.8333403975755915,39.790000915527344,0.06901649637965779
7794,2003-04-16,39.900001525878906,40.75,39.38999938964844,40.75,5201600.0,-0.01651462100037404,2.200007180619508,1.976739234577101,46.84976384629796,45.900520966680176,-0.5573753273524176,0.024253296614240583,-0.6512880665962015,1.2304044797863725,7.677324038436206,1.3600006103515625,-0.23175345020347038,0.03150138854980611,-1.4821328861528116,1.5451356632524238,-0.7253157488015063,0.7883185259011185,-1.5630556118164094,31.677139309848073,-14.93617053878313,0.7568171373513088,4,-0.37000083923339844,-0.6000022888183594,-1.6424999237060547,0.25,3.6599998474121094,2,0.09699245072396057,3.1395291070066182,40.56999969482422,-1.061853075350008,40.97000122070313,-3.699994277975929,40.27000045776367,0.09699245072396057
7795,2003-04-17,42.540000915527344,42.58000183105469,40.75,40.75,8825500.0,0.06616539570646762,-1.04469373750634,-2.105887210419079,65.63980228664818,49.01932164262022,-2.8075439055466873,-2.5586985445622616,-3.3120793384849065,-1.4183168571924512,8.583551308251893,2.6800003051757812,-0.3431128191398898,2.5520008087158175,0.6241036761457224,4.479897941285913,1.58805224243077,3.515949375000865,-4.096532838027343,98.74605376446954,47.43593687676146,0.9639485662850467,4,-1.8500003814697266,-2.2649993896484375,-4.282499313354492,-2.3899993896484375,1.6399993896484375,3,0.017865498476183683,2.200007180619508,39.900001525878906,3.1395291070066182,40.56999969482422,-1.061853075350008,40.97000122070313,0.017865498476183683
7796,2003-04-21,41.84000015258789,42.68999862670898,41.70000076293945,42.5,4065800.0,-0.016455118661832246,-1.1063815108658006,-0.36871480996850214,60.17698666924354,51.14963506737577,-1.794609664178715,-1.93091901829807,-2.613708579558846,-0.7286423174436862,8.953152094672527,0.9899978637695241,-0.3614188081135339,1.8350000381469727,-0.15406059270806338,3.8240606690020087,0.8404697227194546,2.8295303535744907,-3.148340049874612,74.24246452619731,22.28091098142825,0.9945303154275162,4,-1.0200004577636719,-1.4650001525878906,-3.4974985122680664,-1.6899986267089844,1.7099990844726562,0,0.027246639232574754,-1.04469373750634,42.540000915527344,2.200007180619508,39.900001525878906,3.1395291070066182,40.56999969482422,0.027246639232574754
7797,2003-04-22,42.29999923706055,42.72000122070313,41.400001525878906,41.959999084472656,4428200.0,0.010994241940608607,1.2372798070674953,-0.5151518654451926,62.23628097730254,53.4543585554493,-1.927423925637754,-2.3358332791971463,-3.0310180676522833,-1.1876156671134623,9.50052389863693,1.3199996948242259,-0.13551580285007248,2.183999252319339,-0.05478315684297996,4.4227816614816575,1.0646080477381759,3.3033904569005017,-3.2884720524276148,87.38733475382023,34.02766708627368,1.1193912045811605,4,-1.3299980163574148,-1.9099979400634766,-4.067498207092285,-2.1499977111816406,1.44000244140625,1,0.016548481691842643,-1.1063815108658006,41.84000015258789,-1.04469373750634,42.540000915527344,2.200007180619508,39.900001525878906,0.016548481691842643
7798,2003-04-23,43.0,43.0,42.61000061035156,42.88000106811523,5135000.0,0.016548481691842643,5.500047684140255,0.35293787656096065,66.66665382257503,55.9025702157836,-2.27572862882419,-2.9591507585241175,-3.6870521523625968,-1.8825098115001708,10.319249645640658,0.7000007629394531,0.1572733631433607,2.738999938964845,0.15547332817440918,5.322526549755281,1.4472366335696307,4.03076324436006,-3.617625411760045,100.0,42.48723306168898,1.2917633053952164,4,-1.8050003051757812,-2.469999313354492,-4.604999542236328,-2.8499984741210938,1.2000007629394531,2,0.006976726443268522,1.2372798070674953,42.29999923706055,-1.1063815108658006,41.84000015258789,-1.04469373750634,42.540000915527344,0.006976726443268522
7799,2003-04-24,43.33000183105469,43.58000183105469,42.75,42.79999923706055,4517000.0,0.007674461187318293,-1.6349219804905812,4.416727596401175,79.65517785687784,60.74734514409718,-2.2217021686574085,-3.175519775222469,-3.940621525596285,-2.2182079428491974,11.378294667816089,0.8300018310546875,0.4369256506533006,2.8935016632080064,-0.019723393511405618,5.806726719927418,1.4368891348483004,4.350114191567712,-3.5135121934035283,91.1660834541994,25.79185529209468,1.4566125283597051,4,-1.845001220703125,-2.510000228881836,-4.740001678466797,-3.1800003051757812,0.7699966430664062,3,0.009231426131511622,5.500047684140255,43.0,1.2372798070674953,42.29999923706055,-1.1063815108658006,41.84000015258789,0.009231426131511622
7800,2003-04-25,42.650001525878906,43.47999954223633,42.38999938964844,43.22999954223633,2913900.0,-0.015693521265637833,1.0185225085212724,-1.0943305239065189,72.50280857505913,63.04427605087077,-1.2218360684050253,-2.4344650731138984,-3.1911593270290837,-1.5511093784612058,11.840712360233812,1.0900001525878906,0.7007361258758351,2.095501327514647,-0.9794339198909654,5.170436574920259,0.5580337038118444,3.6329689512174497,-2.306620181151253,57.3394415143996,-12.724263071800742,1.5374676237028049,4,-1.1650009155273438,-1.8299999237060547,-4.060001373291016,-2.5,1.5799980163574219,4,0.021336455213488037,-1.6349219804905812,43.33000183105469,5.500047684140255,43.0,1.2372798070674953,42.29999923706055,0.021336455213488037
7801,2003-04-28,43.45000076293945,43.52999877929688,42.79999923706055,42.93999862670898,3623500.0,0.01875730852143409,1.1791090664783734,-0.879317035312391,74.01909127721102,64.88966595853495,-1.7023334136045563,-3.114555715285526,-3.926765091348642,-2.355178243329746,12.341059861491848,0.8799972534179759,0.9700423590020222,2.718000602722171,-0.5982356107795894,6.034236816223931,1.0598824959712942,4.376118709473047,-2.6534925501260176,94.03664908639763,19.06029186721713,1.6581181067508792,4,-1.9650001525878906,-2.6299991607666016,-4.840001106262207,-3.299999237060547,1.4199981689453196,0,0.016800909767968886,1.0185225085212724,42.650001525878906,-1.6349219804905812,43.33000183105469,5.500047684140255,43.0,0.016800909767968886
7802,2003-04-29,43.43999862670898,43.61000061035156,42.790000915527344,43.25,3680800.0,-0.0002301987584545362,2.094323326399735,0.3725447664068503,73.05584245851875,66.75582308552599,-1.4584921978539,-2.986756143739072,-3.8821064289001654,-2.360362584107534,13.454780241733626,0.8199996948242188,1.2969578911674091,2.5359985351562457,-0.9716925451367473,6.043689615449239,0.7821529950097457,4.289844075302746,-2.2538013073417673,86.06542511944309,8.047166827137502,1.7538455401464979,4,-1.9399986267089773,-2.604997634887688,-4.354998588562005,-3.289997100830071,1.0800018310546946,1,0.002532242491461112,1.1791090664783734,43.45000076293945,1.0185225085212724,42.650001525878906,-1.6349219804905812,43.33000183105469,0.002532242491461112
7803,2003-04-30,43.27999877929688,43.61999893188477,42.77999877929688,42.95000076293945,6415400.0,-0.003683237856129229,-1.5074557183281958,1.736844218684223,71.3033806639659,69.47289162082244,-0.976323654026082,-2.705568395210385,-3.7008451694322773,-2.224138299605791,14.62410758928286,0.8400001525878906,1.4923142510130845,2.2109987258911232,-1.4219094145715303,5.843906866353777,0.3945446556597929,4.0274527961224535,-1.7059929333721726,72.3577008842039,-7.751280354066694,1.8164540702313277,4,-1.0949993133544993,-2.4399986267089915,-4.1949987411499094,-3.129997253417976,1.0200004577636648,2,0.010628533090207837,2.094323326399735,43.43999862670898,1.1791090664783734,43.45000076293945,1.0185225085212724,42.650001525878906,0.010628533090207837
7804,2003-05-01,43.7599983215332,43.86000061035156,42.61999893188477,43.16999816894531,4313000.0,0.011090562748951038,2.1392259591008775,1.7878899973412172,71.55263928507378,70.1298735095364,-0.9512338692036693,-3.0206794285864476,-4.147442015021568,-2.72312821396568,16.116458886599716,1.2400016784667898,1.6241608438103583,2.4879983901977525,-1.2742443902085938,6.250241170604099,0.6068769999945758,4.369119780400929,-1.8177137201356857,93.1971288588096,12.115742783260842,1.8811213902031738,5,-1.1299972534179688,-2.799997329711914,-4.457497596740723,-3.609996795654297,0.26000213623046875,3,0.010054900783433851,-1.5074557183281958,43.27999877929688,2.094323326399735,43.43999862670898,1.1791090664783734,43.45000076293945,0.010054900783433851
7805,2003-05-02,43.43000030517578,43.68999862670898,43.20000076293945,43.27999877929688,3991000.0,-0.00754108841441703,-2.1613014372907595,0.25423980861861534,67.43929011273565,70.93679611436883,-0.5383234035206215,-2.3994302816063566,-3.7649430952669434,-2.4260480029616787,16.19947235962628,0.55999755859375,1.8049353165107362,1.8950002670288058,-1.6852057124876652,5.475206246545277,0.10489727727057385,3.6851032567870377,-1.1041725019874562,65.32260297361383,-14.925558667058581,1.7901029897582341,5,-0.7999992370605469,-2.469999313354492,-3.932499885559082,-3.279998779296875,0.950000762939446,4,0.015427081838299328,2.1392259591008775,43.7599983215332,-1.5074557183281958,43.27999877929688,2.094323326399735,43.43999862670898,0.015427081838299328
7806,2003-05-05,43.27999877929688,43.5,42.81999969482422,43.29999923706055,3950100.0,-0.003453868865412435,2.238081397989119,-0.1333350287370527,63.57225016877008,71.085237135643,-0.18168291016237248,-1.9858012900670303,-3.5643907882888044,-2.2980356549144005,16.08880586441209,0.6800003051757812,2.1307517545300385,1.5129987716674904,-1.8734266904540178,4.899424233788999,-0.18021395939326368,3.2062115027282445,-0.6599998474121094,53.225722099680674,-23.688363301369428,1.6932127310607537,5,-0.1549987792968821,-2.319997787475593,-3.782498359680183,-3.129997253417976,1.1500015258788991,0,0.02195011066853092,-2.1613014372907595,43.43000030517578,2.1392259591008775,43.7599983215332,-1.5074557183281958,43.27999877929688,0.02195011066853092
7807,2003-05-06,43.38999938964844,43.88999938964844,43.060001373291016,43.15999984741211,2849500.0,0.0025416038228764926,-2.860487398089087,-11.499713904257376,67.1532802679013,71.13930674067926,-0.13500413856726823,-1.8379846407864306,-3.6031445480503237,-2.438231308319473,17.11691032543537,0.8299980163574219,2.0919462605480703,1.3994993209838853,-1.779447200273168,4.578445842240939,-0.18997393964464493,2.9889725816124155,-0.5699996948242188,60.6299354505394,-15.741397740831509,1.5894732606285271,5,-0.25,-2.414999008178711,-3.7049989700317383,-3.2399978637695312,1.2099990844726562,1,0.03410923169059599,2.238081397989119,43.27999877929688,-2.1613014372907595,43.43000030517578,2.1392259591008775,43.7599983215332,0.03410923169059599
7808,2003-05-07,43.310001373291016,43.849998474121094,43.15999984741211,43.45000076293945,5565900.0,-0.0018436971072303132,-2.1363399916770702,-0.6086942099414526,72.34599849311988,70.32717570026172,-0.0071610704454485585,-1.5142891935178184,-3.4516826344237757,-2.379619800749346,18.200574829046516,0.6899986267089844,2.1601439307329855,1.1155012130737276,-1.8328428169928799,4.063845243140335,-0.3586708019595761,2.5896732281070314,-0.4900016784667969,54.330881314898384,-26.549957613896986,1.474172015033303,5,-0.17000198364257812,-2.335000991821289,-3.715001106262207,-3.1599998474121094,1.4300003051757812,2,0.027938098501628206,-2.860487398089087,43.38999938964844,2.238081397989119,43.27999877929688,-2.1613014372907595,43.43000030517578,0.027938098501628206
7809,2003-05-08,43.099998474121094,43.58000183105469,42.88000106811523,43.47000122070313,3204000.0,-0.004848831505681495,1.372867986499966,2.6428882833787974,55.384587169423796,68.42515109963557,0.18638519030650968,-1.0667860991960367,-3.1518399558009946,-2.192920682012293,19.331291096261033,0.7000007629394602,2.168168570132451,0.7199983596801758,-1.937938213649737,3.3779349330100885,-0.608969926984777,2.0489666463451286,0.7900009155273438,26.168117678096504,-50.28611687383638,1.3289682866649561,5,0.1550006866455078,-2.124998092651367,-3.504998207092285,-2.9499969482421875,2.4000015258789062,3,0.027842246065507004,-2.1363399916770702,43.310001373291016,-2.860487398089087,43.38999938964844,2.238081397989119,43.27999877929688,0.027842246065507004
7810,2003-05-09,43.68999862670898,43.790000915527344,43.0,43.18000030517578,3395300.0,0.01368909915257066,1.2253456047882314,-1.378363610120168,68.17285886230684,67.77556972020177,-0.2688497227143216,-1.4225628628431508,-3.642647400800726,-2.7817940404724837,20.595636462459012,0.7900009155273438,2.0802071649849694,1.1149986267089744,-1.3044175088895642,3.534414762307513,-0.09470944109029489,2.3247066945082437,0.17980079650879333,81.30833458113119,4.385365307602228,1.2097080677992684,5,-0.4349994659423757,-2.7149982452392507,-4.094998359680169,-3.539997100830071,1.19000244140625,4,0.007553257986438799,1.372867986499966,43.099998474121094,-2.1363399916770702,43.310001373291016,-2.860487398089087,43.38999938964844,0.007553257986438799
7811,2003-05-12,43.68000030517578,44.0099983215332,43.52000045776367,43.599998474121094,2532600.0,-0.00022884691800117984,-3.0833518771656547,0.15686685166762876,64.8706908954586,66.8661084354173,-0.24897762385793243,-1.2058202635805344,-3.5347511572156094,-2.7794976056522103,21.409717212021924,0.48999786376953125,1.8476710667540033,0.9345003128051772,-1.272239431153217,3.1412400567635714,-0.1688695591740199,2.0378701847843743,-0.799999237060554,70.7965647386084,-4.604336745871876,1.103369871979197,5,-0.3650016784667969,-2.645000457763672,-4.462499618530273,-3.529998779296875,1.279998779296875,0,0.01602565838023806,1.2253456047882314,43.68999862670898,1.372867986499966,43.099998474121094,-2.1363399916770702,43.310001373291016,0.01602565838023806
7812,2003-05-13,43.47000122070313,43.72999954223633,43.099998474121094,43.400001525878906,2718000.0,-0.004807671314227657,1.1356100967258056,0.8749761586878629,55.66266322761892,65.12825094248987,-0.03830308922685788,-0.8420991784733047,-3.220505981404571,-2.559019792466671,21.678090991267762,0.6300010681152344,1.7281808946366866,0.5995012283325281,-1.4622345020961447,2.661236958761201,-0.43136663688180477,1.6303690935468609,-0.5674002075195475,52.21252979184623,-19.24740128799798,1.0308678652143357,5,-0.15500259399414773,-2.065002441406257,-4.33500003814698,-3.444999694824226,1.1399993896484304,1,0.022084174315951888,-3.0833518771656547,43.68000030517578,1.2253456047882314,43.68999862670898,1.372867986499966,43.099998474121094,0.022084174315951888
7813,2003-05-14,43.36999893188477,43.540000915527344,42.959999084472656,43.45000076293945,3128300.0,-0.0023004896712708334,3.46151588955075,-1.142888283378529,50.51016684426419,62.79019844906658,0.08471721089529183,-0.5497588867316736,-3.0133359884648243,-2.443744712927753,21.88889698598628,0.5800018310546875,1.5099297682450015,0.3594989776611399,-1.403051825804539,2.122049781126819,-0.521776424071696,1.2407743793939758,-0.4452499725341923,43.36274820911442,-24.546792175486765,0.8812754017328392,5,0.04500007629393821,-1.8899993896484446,-4.23499774932862,-4.129997253417976,1.0600013732910085,2,0.028360608082285355,1.1356100967258056,43.47000122070313,-3.0833518771656547,43.68000030517578,1.2253456047882314,43.68999862670898,0.028360608082285355
7814,2003-05-15,43.77000045776367,43.959999084472656,43.40999984741211,43.4900016784668,3052600.0,0.009223000593270081,-1.499982660563185,-3.4999046347514073,65.38458716942401,62.56189812203195,-0.35058395403375187,-0.6798188164143681,-3.275133750814746,-2.8199249336795305,23.10881379525227,0.5900001525878835,1.3138211099815251,0.5660005569458022,-0.45060642044643373,1.5826075343380381,0.05769706824968779,1.0743040456419166,-0.8235465111694396,77.14304398530795,7.570262680955366,0.5083034886961174,5,-0.35500144958496094,-2.155000686645508,-4.6349992752075195,-4.549999237060547,0.3999977111816406,3,0.02216132534974813,3.46151588955075,43.36999893188477,1.1356100967258056,43.47000122070313,-3.0833518771656547,43.68000030517578,0.02216132534974813
7815,2003-05-16,43.29999923706055,44.22999954223633,43.29999923706055,43.77000045776367,2953700.0,-0.010737976143195604,-2.9574378287124214,-1.67858310626703,47.734119474748084,60.80210582269617,0.11067611026984991,-0.1580651646149107,-2.680824105784936,-2.341207604623783,23.0233455074087,0.9300003051757812,1.1314131940458623,0.05799942016601278,-0.9097453965080788,1.0257442368401044,-0.4258729881710295,0.541871828503055,-0.3400001525878906,26.77165590842327,-38.0663715230327,0.4838724083370452,5,0.2550010681152344,-1.489999771118164,-4.229998588562012,-4.229997634887695,0.6399993896484304,4,0.050808332602843675,-1.499982660563185,43.77000045776367,3.46151588955075,43.36999893188477,1.1356100967258056,43.47000122070313,0.050808332602843675
7816,2003-05-19,42.97999954223633,43.38000106811523,42.709999084472656,43.310001373291016,4236600.0,-0.007390293313223162,1.8510648659178535,0.7021297318355951,43.64642630579516,58.190233160239934,0.4287313846524299,0.265322683808094,-2.26507362436503,-2.0219283813953552,22.552394039422357,0.670001983642571,0.8906655232161995,-0.319000244140625,-1.0425265210043477,0.40452603272309773,-0.6807633825724864,0.042762894291236364,1.25,17.763182661202283,-42.556028109934246,0.3617631384318628,5,0.48999977111816406,-1.1700000762939453,-3.714999198913574,-3.9099979400634766,0.5699996948242188,0,0.044206643697419556,-2.9574378287124214,43.29999923706055,-1.499982660563185,43.77000045776367,3.46151588955075,43.36999893188477,0.044206643697419556
7817,2003-05-20,43.0,43.099998474121094,42.38000106811523,42.97999954223633,3670600.0,0.0004653433684664865,5.54550814100681,-0.0606071114810191,45.977032913789955,55.260348095869944,0.3884403859711014,0.3166902833854266,-2.1635830470238915,-2.046691755306064,22.23872891351275,0.7199974060058665,0.7146176574016181,-0.3339998245239286,-0.9058808426141809,0.23788119356632365,-0.6199403335690548,-0.04805931547880249,1.2299995422363281,33.51348341945646,-24.238527172786732,0.2859405090451263,5,0.30500030517578125,-1.1900005340576172,-3.7099990844726562,-3.9299983978271484,1.1599998474121094,1,0.04558137405750373,1.8510648659178535,42.97999954223633,-2.9574378287124214,43.29999923706055,-1.499982660563185,43.77000045776367,0.04558137405750373
7818,2003-05-21,43.29999923706055,43.43999862670898,42.90999984741211,43.0,3397900.0,0.006976726443268522,-1.2083303530982228,14.999618539004388,43.03032334731275,53.88765211563539,0.0970823903333411,0.04249747761937783,-2.333843705034127,-2.3563043101905663,21.837619216588962,0.5299987792968679,0.6035159214413284,-0.04900054931640341,-0.5993263283544721,0.5013252297216653,-0.3241634388354342,0.22616234020262738,0.8560003662109352,49.72967177080474,-3.3925868155376406,0.275162889519033,5,0.005001068115234375,-1.489999771118164,-3.8849992752075195,-4.229997634887695,0.5400009155273438,2,0.030254073819238947,5.54550814100681,43.0,1.8510648659178535,42.97999954223633,-2.9574378287124214,43.29999923706055,0.030254073819238947
7819,2003-05-22,43.72999954223633,44.02999877929688,43.0,43.0,3616500.0,0.009930723158252164,-1.8219162333760286,2.4333379957529595,54.411746556399706,52.35863963720126,-0.26167186638242157,-0.3752381655431236,-2.6274009598735404,-2.781699381839232,21.223366508124837,1.029998779296882,0.45850441883946047,0.3609998703002901,-0.21489808901137053,0.9368978296119508,0.0730508906444598,0.6489488499561205,0.35496011962890606,72.97295068107877,20.51019145232405,0.2879489796558321,5,-0.4249992370605469,-1.9200000762939453,-4.314999580383301,-4.659997940063477,0.7700004577636719,3,0.016007335245072696,-1.2083303530982228,43.29999923706055,5.54550814100681,43.0,1.8510648659178535,42.97999954223633,0.016007335245072696
7820,2003-05-23,43.560001373291016,43.79999923706055,43.349998474121094,43.61999893188477,2387400.0,-0.0038874495935249387,1.1428701180744778,-0.08218848796802897,54.09360280101228,51.161185404485,-0.12522139905924234,-0.14078781481335056,-2.356550859317892,-2.6141052907549494,21.000751833450686,0.4500007629394531,0.2732069754258788,0.14550170898437642,-0.32544269774354717,0.6164461157123,-0.08997049437958538,0.3809739123483382,0.4699974060058665,71.51526921396302,18.357993407737013,0.2354722033639623,5,-0.2550010681152344,-1.0700016021728516,-4.145001411437988,-4.489999771118164,0.8299980163574219,4,0.014003599091443553,-1.8219162333760286,43.72999954223633,-1.2083303530982228,43.29999923706055,5.54550814100681,43.0,0.014003599091443553
7821,2003-05-27,44.18000030517578,44.25,43.29999923706055,43.5,4224300.0,0.014233216536694515,1.3170758938955518,-11.333799593081059,60.05090145269104,51.64876742949302,-0.745202640834485,-0.7412997207888736,-2.870927358755168,-3.2356418905871323,20.883877269662836,0.9500007629394531,0.29420506375021205,0.7290006637573256,0.14652284413563876,1.3114784833790125,0.4377617539464822,1.020239573568169,-1.799999237060554,96.25669867342297,42.22522441645573,0.2912389098108433,5,-0.8649997711181641,-1.3549995422363281,-3.6974992752075195,-4.769998550415039,0.279998779296875,1,-0.00543236027181937,1.1428701180744778,43.560001373291016,-1.8219162333760286,43.72999954223633,-1.2083303530982228,43.29999923706055,-0.00543236027181937
7822,2003-05-28,43.54999923706055,44.310001373291016,43.400001525878906,44.22000122070313,4290600.0,-0.014259870162142807,1.141170345969671,-0.9852965925793056,52.67854557963772,51.88969840009008,-0.11472505547276768,-0.10818167325427908,-2.1855799586260645,-2.6249085736256745,20.719321727976435,0.9099998474121094,0.17552407546043014,0.0934995651245103,-0.4906159317580432,0.6776150620070638,-0.1985581833167629,0.3855573135657835,-1.1325981903076254,45.71419229323001,-7.937395139777507,0.2920577484412759,5,-0.20499801635742188,-0.6949977874755859,-2.9524993896484375,-4.084999084472656,0.47999954223633523,2,0.0,1.3170758938955518,44.18000030517578,1.1428701180744778,43.560001373291016,-1.8219162333760286,43.72999954223633,0.0
7823,2003-05-29,43.7400016784668,44.22000122070313,43.52000045776367,43.650001525878906,3555100.0,0.004362857514003338,-2.9999782018724996,-0.13432818825190448,57.17491915156403,50.97751306477231,-0.27571779319390544,-0.27611122978571245,-2.310761817863252,-2.838059714617849,20.558995545932873,0.7000007629394602,0.08602929068132426,0.2605018615722656,-0.33053603538876786,0.8515397585332991,-0.03501708690825467,0.5560208100527859,-1.2468966186523502,56.48861852776136,-0.6130282615172291,0.295518948480518,5,-0.3950004577636719,-0.3950004577636719,-3.060000419616699,-4.260000228881836,0.6299972534179759,3,0.009602152556662524,1.141170345969671,43.54999923706055,1.3170758938955518,44.18000030517578,1.1428701180744778,43.560001373291016,0.009602152556662524
7824,2003-05-30,44.20000076293945,44.599998474121094,43.86999893188477,43.97000122070313,4278600.0,0.010516668194347822,-2.3953141772309903,2.5555461365658516,55.889167673934374,51.88362953134856,-0.7468456376314592,-0.7393638426909845,-2.707318110904879,-3.3117420521909295,20.325197558132835,0.8599967956542969,0.07814329902127781,0.6985008239746122,0.035166404222145786,1.3618352437270786,0.36683361409837545,1.030168033850849,-1.6342198505859429,69.23092723607415,14.56372822142253,0.3316672098762334,5,-0.7100009918212891,-0.7100009918212891,-3.33750057220459,-4.579999923706055,0.9199981689453196,4,-0.008144810048361206,-2.9999782018724996,43.7400016784668,1.141170345969671,43.54999923706055,1.3170758938955518,44.18000030517578,-0.008144810048361206
7825,2003-06-02,44.099998474121094,44.790000915527344,43.75,44.72000122070313,3839800.0,-0.0022624951830817475,1.7368368217637906,-2.695669480702683,54.751104275734946,53.117482639119636,-0.5827074473919751,-0.6182935716141174,-2.5337333362287424,-3.213689083479643,20.141772309102556,1.0400009155273438,0.10436848987695413,0.5649986267089844,-0.14887929970752367,1.2788765531254924,0.2080596635007268,0.921937589917242,-1.4121645080615295,53.69116348135536,1.02025889275194,0.35693896320825547,6,-0.5149974822998047,-0.5149974822998047,-2.9474973678588867,-4.189996719360352,0.4500007629394531,0,0.00907032969884658,-2.3953141772309903,44.20000076293945,-2.9999782018724996,43.7400016784668,1.141170345969671,43.54999923706055,0.00907032969884658
7826,2003-06-03,44.22999954223633,44.47999954223633,43.95000076293945,44.2400016784668,2805100.0,0.002947870127286256,1.1632697547683923,0.01613240632498597,58.75572533174176,54.53733735222541,-0.5774771330101203,-0.7098691310196585,-2.630645327550326,-3.353206236360407,20.49210331355409,0.529998779296875,0.03732409313824547,0.6474996566772475,-0.1193911273199646,1.4143904406744596,0.26405426467864146,1.0309450486758536,-1.3739922202193426,59.71211372742741,6.694757872314796,0.38344539199860456,6,-0.37999916076660156,-0.6449985504150391,-3.077498435974121,-4.319997787475586,2.720001220703125,1,0.003617450804161093,1.7368368217637906,44.099998474121094,-2.3953141772309903,44.20000076293945,-2.9999782018724996,43.7400016784668,0.003617450804161093
7827,2003-06-04,44.86999893188477,45.11000061035156,44.0,44.20000076293945,2917500.0,0.014469803216644594,-1.0747680877309318,-66.98550724637752,65.36883708132176,57.019394433781954,-1.0329470345484282,-1.2999549814465396,-3.183658777566343,-4.006122278227728,20.71052973121902,1.1100006103515625,0.10194083880418248,1.2134990692138743,0.2615310881769801,2.1654670502507685,0.7375150786954308,1.6894830597323178,-1.8592721223869617,84.90555626198135,29.400137091255417,0.4759839905184458,6,-0.8149986267089915,-1.1249980926513743,-3.7174978256225657,-4.9599971771240305,2.5499992370605398,2,-0.009137505174326432,1.1632697547683923,44.22999954223633,1.7368368217637906,44.099998474121094,-2.3953141772309903,44.20000076293945,-0.009137505174326432
7828,2003-06-05,44.52000045776367,44.849998474121094,44.22000122070313,44.56999969482422,4085900.0,-0.007800278191502086,1.065575615826676,-0.07462593090254765,57.76397221195491,57.391863951065865,-0.5494753192323216,-0.9008453047484011,-2.7495925652224074,-3.6667360306314833,20.94076018390944,0.6499977111816406,0.21073466559652587,0.8030006408691435,-0.20820204178984625,1.8142033235281332,0.2973992995396486,1.3086019821986383,-1.2993462681804857,56.61765530859765,3.6902416019050293,0.5056013413294955,6,-0.3150005340576172,-0.7749996185302734,-3.3524999618530273,-4.594999313354492,2.549999237060547,3,-0.011006326896417229,-1.0747680877309318,44.86999893188477,1.1632697547683923,44.22999954223633,1.7368368217637906,44.099998474121094,-0.011006326896417229
7829,2003-06-06,44.29999923706055,44.63000106811523,44.02999877929688,44.52000045776367,5096800.0,-0.0049416266496187244,1.7272679983354375,4.4000915541313805,60.917026203128344,58.15002210685653,-0.2683350112999179,-0.6180197220376229,-2.4373201664988073,-3.464801603807956,21.46855470242595,0.6000022888183452,0.31275956150959416,0.5229993820190444,-0.47639192600238545,1.5223906900404742,0.023303728008329472,1.0226950360297593,-0.8904104054005231,40.44110222262115,-15.14237043381992,0.4996956540107163,6,-0.09499931335449219,-0.5549983978271484,-2.78749942779541,-4.369998931884766,3.19000244140625,4,0.0015801285785501662,1.065575615826676,44.52000045776367,-1.0747680877309318,44.86999893188477,1.1632697547683923,44.22999954223633,0.0015801285785501662
7830,2003-06-09,44.02000045776367,44.45000076293945,43.810001373291016,44.16999816894531,2207100.0,-0.006320514314199666,-1.2456281245608047,0.6818039950062422,61.453752266551454,58.305894419507695,0.09362198901499852,-0.3288929237825968,-2.0815532499231395,-3.2080343019059114,21.66778355345702,0.6399993896484375,0.40643756548448096,0.2265005111694336,-0.777727834102258,1.2307288564411252,-0.27561366146641575,0.7286146838052829,-0.44037044823449634,16.153785208942832,-42.38727744497649,0.5021141726358467,6,0.2350006103515625,-0.27499961853027344,-2.22499942779541,-3.969999313354492,3.729999542236328,0,0.024988606603412622,1.7272679983354375,44.29999923706055,1.065575615826676,44.52000045776367,-1.0747680877309318,44.86999893188477,0.024988606603412622
7831,2003-06-10,44.38000106811523,44.47999954223633,43.86999893188477,44.02000045776367,2414900.0,0.008178114643523582,1.1785831062670047,-2.4000406907250107,64.13935211133276,59.579317367473806,-0.2626449394251438,-0.6680116573220474,-2.347467540042068,-3.5812655742543598,21.674388237504203,0.6100006103515554,0.4358358426742015,0.5515010833740135,-0.48436677534070327,1.5873689420887303,0.03356715401665866,1.0694350127313683,-0.6473339985038109,43.84615610337194,-17.12291879444404,0.5179339293573572,6,-0.06500053405761008,-0.6350002288818288,-2.5850000381469656,-4.329999923706048,2.399997711181655,1,0.0038305129529943027,-1.2456281245608047,44.02000045776367,1.7272679983354375,44.29999923706055,1.065575615826676,44.52000045776367,0.0038305129529943027
7832,2003-06-11,44.43000030517578,44.43000030517578,44.0,44.060001373291016,3191500.0,0.0011266164005678814,1.3243326838019238,1.0277730682829855,62.20303247764938,60.13799662592774,-0.19521793246929064,-0.6771188041236798,-2.3040833481788923,-3.656953112590273,22.322592635397054,0.43000030517578125,0.4857436862737785,0.5535003662109403,-0.5012190435168336,1.6082197759387142,0.026140661347056948,1.0808600710748237,-0.6199989318847656,59.61544809979863,-2.6606894489839092,0.5273597048638855,6,0.0,-0.6849994659423828,-2.3874998092651367,-4.379999160766602,2.8899993896484375,2,0.05671844340433441,1.1785831062670047,44.38000106811523,-1.2456281245608047,44.02000045776367,1.7272679983354375,44.29999923706055,0.05671844340433441
7833,2003-06-12,44.599998474121094,44.70000076293945,43.959999084472656,44.4900016784668,2548500.0,0.0038262022907415982,3.774183227711807,0.2972894951182044,59.954223621623804,60.58966950900433,-0.25747262112912495,-0.7907878569555109,-2.3761525574347218,-3.8506345042352166,23.31890423249498,0.7400016784667969,0.46504853019953174,0.6619985580444308,-0.41163950941088956,1.735636625499751,0.1251795243167706,1.198817591772091,-0.729999542236321,88.76378006755019,26.690646120519965,0.5368190337276612,6,-0.1699981689453125,-0.8549976348876953,-2.5424985885620117,-4.534997940063477,2.460002899169929,3,0.06322869487227689,1.3243326838019238,44.43000030517578,1.1785831062670047,44.38000106811523,-1.2456281245608047,44.02000045776367,0.06322869487227689
7834,2003-06-13,44.7400016784668,44.93999862670898,44.47000122070313,44.5,2859000.0,0.0031390854066271068,-2.1333240084941347,2.1818970001734006,63.594461134950464,61.57226471558384,-0.349583741377927,-0.9005675486641564,-2.4055542910614633,-4.008957062887063,24.008137521441032,0.46999740600584516,0.5333158258434167,0.7535017013549776,-0.3744453592680941,1.8814487619780493,0.18952817104344177,1.3174752316665135,-0.7800025939941406,82.30111200383547,20.53740970539303,0.5639735303115363,6,-0.2800006866455078,-0.9950008392333984,-2.682501792907715,-4.67500114440918,2.30999755859375,4,0.05207863050838557,3.774183227711807,44.599998474121094,1.3243326838019238,44.43000030517578,1.1785831062670047,44.38000106811523,0.05207863050838557
7835,2003-06-16,45.5,45.5,44.58000183105469,44.599998474121094,4405500.0,0.016986998055902758,1.0444369092527443,3.7499801319240245,64.73212841215044,62.23630950229591,-0.9947120359707284,-1.5676719250865077,-2.9945154293390033,-4.774259447650309,24.649996544340173,0.9199981689453125,0.5898353657475184,1.4034999847412095,0.13687117272467475,2.6701287967577443,0.7701855787329421,2.036814390749477,-1.5400009155273438,100.0,40.839691262475675,0.6333144060082689,6,-0.8449993133544922,-1.5599994659423828,-3.385000228881836,-5.434999465942383,1.5099983215332031,0,0.04373630062564393,-2.1333240084941347,44.7400016784668,3.774183227711807,44.599998474121094,1.3243326838019238,44.43000030517578,0.04373630062564393
7836,2003-06-17,44.88000106811523,45.41999816894531,44.7599983215332,45.41999816894531,5110500.0,-0.013626350151313638,1.4444570031859958,-0.5999957614546767,64.87697391328079,62.181658039180256,-0.30487489557147285,-0.8411578575941405,-2.222309202019325,-4.149332288102144,26.204562282782117,0.7400016784667969,0.6113994074103317,0.6885009765624943,-0.5086408744129827,1.8856428275379713,0.08993005107475938,1.2870719020502293,-0.7352018737792889,59.74035303268206,-1.0744999537844464,0.5985709254877368,6,-0.22500038146971946,-0.9400005340576101,-2.765001296997063,-4.81500053405761,1.7899971008300852,1,0.06394828127407837,1.0444369092527443,45.5,-2.1333240084941347,44.7400016784668,3.774183227711807,44.599998474121094,0.06394828127407837
7837,2003-06-18,44.959999084472656,45.29999923706055,44.459999084472656,44.459999084472656,3318200.0,0.0017824869530642662,-2.3600006103515625,-0.9259308970944444,63.99080622286064,62.87352848483645,-0.41433563929708583,-0.8082270249937267,-2.155058732847472,-4.209995457559373,28.05662181070773,0.8400001525878906,0.6525427152696395,0.6704990386962919,-0.43320709280012437,1.7742051701927082,0.11864597294808021,1.2223521044445036,-0.6525757934570322,64.93502633130377,3.4253395725136997,0.5518530657482098,6,-0.30499839782714844,-1.019998550415039,-2.7849998474121094,-4.834999084472656,2.170001983642571,2,0.04048042108285488,1.4444570031859958,44.88000106811523,1.0444369092527443,45.5,-2.1333240084941347,44.7400016784668,0.04048042108285488
7838,2003-06-19,44.61000061035156,45.27999877929688,44.47000122070313,44.77999877929688,2680300.0,-0.007784663728829355,-2.6000135634601524,-0.3399963378906392,54.823531946098704,62.196473567388715,-0.056130830087276706,-0.3742420719234616,-1.6688366410665836,-3.8343577894483047,29.62348312400247,0.80999755859375,0.6586400552867957,0.2550004959106431,-0.7527690996116618,1.262770091432948,-0.24888430185050936,0.7588852936717956,-0.1594681142578125,14.423210945237134,-44.205042926003756,0.5038847977611519,6,0.04500007629394531,-0.6700000762939453,-2.250001907348633,-4.4850006103515625,1.7700004577636648,3,0.06074868969725622,-2.3600006103515625,44.959999084472656,1.4444570031859958,44.88000106811523,1.0444369092527443,45.5,0.06074868969725622
7839,2003-06-20,44.43000030517578,44.88999938964844,44.16999816894531,44.70000076293945,5135800.0,-0.00403497652349305,1.2153961723779734,1.5882550937976179,53.810649803274096,61.3472399603579,0.16120146281665626,-0.1466282937757768,-1.357053764061348,-3.62918533883105,30.43004468076739,0.720001220703125,0.5649792847332265,0.04000015258789347,-0.9240480181707582,1.0040483233465451,-0.4420239327914359,0.5220242379672229,1.0699996948242188,19.54900588552482,-38.06363548146096,0.48202408537932623,6,0.25499916076660156,-0.48999977111816406,-1.9825010299682617,-4.305000305175781,1.5699996948242188,4,0.059194261761210676,-2.6000135634601524,44.61000061035156,-2.3600006103515625,44.959999084472656,1.4444570031859958,44.88000106811523,0.059194261761210676
7840,2003-06-23,44.16999816894531,44.45000076293945,43.790000915527344,44.31999969482422,3003900.0,-0.00585194990872373,2.2194826944547823,0.555560265050368,49.32733815103309,59.701460631435715,0.49698123960131824,0.17013956892058957,-0.9784684500168908,-3.3449480540215006,31.010767389119703,0.6599998474121094,0.5336562550813753,-0.2505018234252958,-1.1396759231814855,0.6386722763308939,-0.6950888733033906,0.19408522645279902,1.3034017944335972,23.31275421606669,-32.628395446955736,0.44458704987809483,6,0.4750022888183594,-0.2299976348876953,-1.654998779296875,-4.0449981689453125,2.1800003051757812,0,0.06520265310176265,1.2153961723779734,44.43000030517578,-2.6000135634601524,44.61000061035156,-2.3600006103515625,44.959999084472656,0.06520265310176265
7841,2003-06-24,43.93999862670898,44.11999893188477,43.650001525878906,44.0099983215332,3593700.0,-0.00520714402922573,2.241351187813944,0.46665988505167244,38.51850177360067,57.069846108763635,0.7353306039206657,0.4018393947984933,-0.6455876038690747,-3.0630639037905283,31.08509956310473,0.5199966430664062,0.496249848174827,-0.4685012817382912,-1.3775964566579333,0.4405938931813509,-0.9230488691981122,-0.013953694278470152,1.4660653747558712,17.57560624871355,-33.268247660862514,0.4545475874598203,6,0.6350021362304759,1.9073486399179274e-06,-1.2574987411498952,-3.7049980163574148,2.1300010681152415,1,0.06986799705901947,2.2194826944547823,44.16999816894531,1.2153961723779734,44.43000030517578,-2.6000135634601524,44.61000061035156,0.06986799705901947
7842,2003-06-25,43.54999923706055,44.41999816894531,43.41999816894531,43.66999816894531,3637200.0,-0.00887572603180209,-4.263143100938613,1.7142779291551393,38.14178375030783,54.646241678617415,1.103409829956064,0.8346307362908192,-0.17768411703774234,-2.6511828513324076,31.252944290664086,1.0,0.46748863045320377,-0.8585006713867216,-1.7675958463063637,0.0505945035329205,-1.3130482588465426,-0.40395308392690055,1.7507010158691472,6.9893024438665154,-41.34278801881371,0.4545475874598203,6,0.9099998474121094,0.3900012969970703,-0.9099998474121094,-2.924999237060547,1.7999992370605469,2,0.07164176777366471,2.241351187813944,43.93999862670898,2.2194826944547823,44.16999816894531,1.2153961723779734,44.43000030517578,0.07164176777366471
7843,2003-06-26,44.15999984741211,44.15999984741211,43.099998474121094,43.29999923706055,4083000.0,0.014006902894098339,1.4651177232483454,-7.166735543758146,48.43750532184837,52.96213547716162,0.47431059750830684,0.27163555070849554,-0.6881909384655103,-3.23968402089816,31.216177868465078,1.0600013732910156,0.40448865116436394,-0.2694999694824247,-1.1317734820546121,0.5927735430897627,-0.7006367257685184,0.161636786803669,0.9902442387988373,59.217923527080075,9.479226420831324,0.43113675628609466,6,0.1399993896484375,0.04500007629394531,-1.6024999618530273,-3.5349998474121094,0.9000015258789134,3,0.06725546265773286,-4.263143100938613,43.54999923706055,2.241351187813944,43.93999862670898,2.2194826944547823,44.16999816894531,0.06725546265773286
7844,2003-06-27,43.84000015258789,44.54999923706055,43.79999923706055,44.45000076293945,4070200.0,-0.007246369925949403,-1.1739053516143299,-0.7093025318926208,48.00884470288383,51.10399284279866,0.72998510992268,0.5937225109984894,-0.24876518462530584,-2.907172275127415,30.989860784303723,0.75,0.34286726395777123,-0.5714996337890597,-1.4682844365002836,0.3252851689221643,-1.0198920351446716,-0.12310723243344768,1.1052193724140693,51.034571662338955,-2.830430703213601,0.44839240135561304,6,0.4199981689453125,0.4099998474121094,-1.2825002670288086,-3.1750011444091797,0.7999992370605469,4,0.057937976886101694,1.4651177232483454,44.15999984741211,-4.263143100938613,43.54999923706055,2.241351187813944,43.93999862670898,0.057937976886101694
7845,2003-06-30,44.5,44.5,43.459999084472656,43.7400016784668,5522200.0,0.015054740992585192,1.736850558904577,-1.2458976411436575,51.244803261964734,49.589307214874665,-0.09698071343265724,-0.03665293302985617,-0.8643155025280791,-3.548779139073474,30.354094207279402,1.0400009155273438,0.2978168174032092,0.06850013732910298,-0.816801871861415,0.9538021465196209,-0.37415086726615243,0.5111511419243584,0.26069741991387474,96.55177856877896,39.70846438361018,0.44265100459525875,6,-0.3000011444091797,-0.20000076293945312,-1.942500114440918,-3.835000991821289,0.2599983215332031,0,0.03370786516853941,-1.1739053516143299,43.84000015258789,1.4651177232483454,44.15999984741211,-4.263143100938613,43.54999923706055,0.03370786516853941
7846,2003-07-01,44.38999938964844,44.59000015258789,43.7599983215332,44.25,4058300.0,-0.002471923828125,2.0740756439056782,0.18421013005134795,49.59015432335206,47.98923478159592,-0.0712936945930096,0.09059385880969728,-0.6876605569964198,-3.407106706591051,29.72893958216922,0.8300018310546875,0.21688388187723007,-0.049500465393066406,-0.9300144585969079,0.8310135278107751,-0.4897574619949907,0.3907565312088579,0.204628135686157,86.57714512474558,28.841728101138997,0.44025699660192164,7,-0.20000076293945312,-0.09000015258789062,-1.4924993515014648,-3.7250003814697266,0.6000022888183594,1,0.04415406874120653,1.736850558904577,44.5,-1.1739053516143299,43.84000015258789,1.4651177232483454,44.15999984741211,0.04415406874120653
7847,2003-07-02,44.459999084472656,44.68000030517578,44.15999984741211,44.63000106811523,3755600.0,0.0015769248881887243,2.8518487121886436,-1.214305177111666,48.535570864005216,47.2905724391411,-0.2454933463704876,-0.012329025122191695,-0.7036476602616091,-3.4253856996346386,28.538141431669857,0.5200004577636719,0.06285101120544567,0.04099922180175497,-0.81609304831332,0.8980914919168299,-0.3875469132557825,0.46954535685929244,-1.3600006103515625,86.07588824398582,30.93250212188093,0.4285461350575376,7,-0.4650001525878906,-0.15999984741210938,-1.389998435974121,-3.3499984741210938,1.0,2,0.036212340159805345,2.0740756439056782,44.38999938964844,1.736850558904577,44.5,-1.1739053516143299,43.84000015258789,0.036212340159805345
7848,2003-07-03,44.02999877929688,44.560001373291016,43.77000045776367,44.29999923706055,2122900.0,-0.00967162199798488,-1.0000096574968733,1.588219454729072,42.997993332174715,46.0891661645745,0.10457918828186052,0.399565282432377,-0.24608435137454165,-2.9494721871896914,27.033915123755285,0.7900009155273438,-0.0672268562706364,-0.3645009994506765,-1.2373064758185421,0.5083044769171892,-0.8009037376346058,0.07190173873325278,-0.8984002685546955,46.72123971283546,-4.780873998080459,0.4364027381839324,7,-0.1399993896484446,0.27000045776366477,-0.9299974441528391,-2.8449974060058665,1.1800003051757741,3,0.029979553291400007,2.8518487121886436,44.459999084472656,2.0740756439056782,44.38999938964844,1.736850558904577,44.5,0.029979553291400007
7849,2003-07-07,44.36999893188477,44.65999984741211,44.150001525878906,44.45000076293945,3254100.0,0.007722011401639195,1.0399932861328125,0.2963025756226944,37.84944489974735,44.81384469220941,-0.2735990921103806,0.06859512574974502,-0.5646409523370082,-3.227384170612524,25.880810148077277,0.6300010681152273,-0.1980716821047679,-0.0280008316039968,-0.899771514784085,0.8437698515760914,-0.4638861731940409,0.4078845099860473,-1.2074323852539166,74.59007679415723,28.015463262051746,0.4358853415900454,7,-0.47999954223633523,-0.06999969482422586,-1.0249977111816477,-3.184997558593757,1.229999542236321,0,0.015551103403574906,-1.0000096574968733,44.02999877929688,2.8518487121886436,44.459999084472656,2.0740756439056782,44.38999938964844,0.015551103403574906
7850,2003-07-08,45.11999893188477,45.25,44.36999893188477,44.36999893188477,4786400.0,0.01690331345626972,-1.3466695149739394,-9.3747854281908,52.51043854664801,46.36850433365912,-0.977460320642237,-0.626912504630404,-1.262118419417142,-3.9106238069630237,25.390984096003834,0.8800010681152273,-0.24064791826387477,0.6669992446899471,-0.24234685711601145,1.5763453464959056,0.21232619378697137,1.1216722955929228,-1.9270837100830178,91.27510592813576,44.45054363989043,0.45467305090297894,7,-0.9449996948242259,-0.8199996948242259,-1.6299991607666087,-3.789999008178718,-0.14999771118164062,1,-0.010638287978706806,1.0399932861328125,44.36999893188477,-1.0000096574968733,44.02999877929688,2.8518487121886436,44.459999084472656,-0.010638287978706806
7851,2003-07-09,44.54999923706055,45.22000122070313,44.2400016784668,44.900001525878906,4049700.0,-0.012632972258814212,-1.020623016450449,-0.4666697184244792,46.11005871158792,47.2538682182458,-0.34847865910560216,-0.045876056582848435,-0.6709270493601451,-3.2843244341846756,24.757315721703023,0.9799995422363352,-0.28093935604873366,0.08849964141845845,-0.8211514457162536,0.9981507285531706,-0.36632590214889404,0.543325184985811,-1.2748006241308616,52.702636523675615,7.8314762244744,0.45482554356735533,7,-0.375,-0.25,-0.9649982452392578,-3.124998092651367,0.4500007629394531,2,0.004713784243972841,-1.3466695149739394,45.11999893188477,1.0399932861328125,44.36999893188477,-1.0000096574968733,44.02999877929688,0.004713784243972841
7852,2003-07-10,46.95000076293945,46.9900016784668,45.0,45.099998474121094,12814300.0,0.05387208904556795,1.062173503129824,-5.285686259550305,65.98359993642174,49.203434286531724,-2.4758307814747056,-2.368858094374964,-3.0210892980744575,-5.628827273023475,24.74399962209847,2.44000244140625,-0.21631928192408623,2.3625011444091797,0.9257954853968968,3.7992068034214626,1.6441483149030347,3.0808539739153247,-3.5958100945269535,98.75773601357179,47.96821591168366,0.718352829506142,7,-1.7250003814697266,-1.9050006866455078,-3.2325000762939453,-5.524999618530273,-1.7099990844726562,3,-0.04174651869270696,-1.020623016450449,44.54999923706055,-1.3466695149739394,45.11999893188477,1.0399932861328125,44.36999893188477,-0.04174651869270696
7853,2003-07-11,47.41999816894531,47.63000106811523,46.68999862670898,46.97999954223633,6332300.0,0.010010594214449053,1.186040941249565,0.23783680126689033,69.64518806806903,51.60747243821898,-2.720898179848021,-2.7581686008785766,-3.429600375608146,-6.046097079938804,24.591304073040707,0.94000244140625,-0.05624261355437454,2.6914985656738253,0.7759193970614717,4.607077734286179,1.7337089813676485,3.649288149980002,-3.847658839929558,93.9654331381043,37.60388693018838,0.9577895843061778,7,-1.8749980926513672,-2.0549983978271484,-3.5199975967407227,-5.834997177124023,-2.1199989318847656,4,-0.04133275327193564,1.062173503129824,46.95000076293945,-1.020623016450449,44.54999923706055,-1.3466695149739394,45.11999893188477,-0.04133275327193564
7854,2003-07-14,47.06999969482422,47.56000137329102,46.95000076293945,47.4000015258789,4479900.0,-0.007380820068236593,-1.1403541647147255,-0.750006502345163,68.83118620287857,53.5615149872094,-2.0836601418344145,-2.3448859270887326,-3.0363890583363116,-5.64183713254026,24.17201962050642,0.6100006103515696,0.14616494735735586,2.2250001907348604,0.04176730485212232,4.408233076617599,1.1333837477934878,3.316616633676233,-3.1730474266805047,83.48078247444506,21.99120874380695,1.0916164429413693,7,-1.375,-1.7049999237060547,-3.094999313354492,-5.48499870300293,-2.3699989318847656,0,-0.039515628264516156,1.186040941249565,47.41999816894531,1.062173503129824,46.95000076293945,-1.020623016450449,44.54999923706055,-0.039515628264516156
7855,2003-07-15,47.4900016784668,47.5,46.84000015258789,47.099998474121094,4412700.0,0.008922923016053463,2.219512648982592,-1.1818213344430828,72.49685251189864,56.10670367482569,-2.274070042186551,-2.7491059677323904,-3.396768333853771,-5.993567167975314,23.1162086368115,0.6599998474121094,0.2805890319675939,2.5455020904541,0.07419694921467368,5.016807231693527,1.309849519834387,3.7811546610738134,-3.2944055063253614,95.87022375060222,27.635063232759506,1.2356525706197143,7,-1.7900009155273438,-2.125001907348633,-3.5150012969970703,-5.905000686645508,-3.2900009155273438,1,-0.039797918246919695,-1.1403541647147255,47.06999969482422,1.186040941249565,47.41999816894531,1.062173503129824,46.95000076293945,-0.039797918246919695
7856,2003-07-16,47.75,47.83000183105469,47.02999877929688,47.04999923706055,6520700.0,0.005474801270666019,-1.162165505935987,1.7948590040787582,77.06186643935786,59.27629207208709,-2.243229266192209,-2.933467160908762,-3.5880577156111357,-6.183727254009966,22.091930406499362,0.8000030517578054,0.46731192037709945,2.6620004653930636,-0.10870098633715486,5.432701917123282,1.2766497395279544,4.047351191258173,-3.2796514361806643,97.17308200380661,20.315365048127262,1.3853507258651105,7,-1.9499988555908203,-2.2849998474121094,-3.7499990463256836,-6.164999008178711,-3.729999542236328,2,-0.05821986972349458,2.219512648982592,47.4900016784668,-1.1403541647147255,47.06999969482422,1.186040941249565,47.41999816894531,-0.05821986972349458
7857,2003-07-17,46.77999877929688,47.97999954223633,46.65999984741211,47.79999923706055,5744600.0,-0.020314161690117682,-1.0952404019364155,-1.45714192293229,66.1330004711998,61.84684842086765,-1.0164145302945329,-1.9184868669407606,-2.5627486155662282,-5.139718026126751,21.452347378690376,1.3199996948242188,0.5809616306170113,1.6009992599487362,-1.2697458633427559,4.471744383240228,0.1656266983029866,3.0363718215944857,-1.9736848887540148,9.0908302748322,-67.10664839843791,1.4353725616457467,7,-0.7149982452392649,-1.2399997711181712,-2.7499980926513743,-5.194997787475593,-3.2599983215332102,3,-0.038050423808147826,-1.162165505935987,47.75,2.219512648982592,47.4900016784668,-1.1403541647147255,47.06999969482422,-0.038050423808147826
7858,2003-07-18,47.31999969482422,47.41999816894531,46.81000137329102,47.31000137329102,4450400.0,0.01154341448521623,4.809624153027236,-0.009802271613796315,70.86330622641833,65.51505523494221,-1.1629467748836078,-2.3663770357566776,-3.0374474955342947,-5.601979156274616,20.77820048931797,0.6399993896484304,0.7422004491253844,2.00550022125244,-1.0046059375624168,5.015606380067297,0.5004471418450152,3.510553300659865,-2.1328435260781333,50.0,-28.166742452380277,1.505053079407427,7,-1.2099990844726562,-1.7800006866455078,-3.232499122619629,-5.73499870300293,-3.6100006103515625,4,-0.04395600231977448,-1.0952404019364155,46.77999877929688,-1.162165505935987,47.75,2.219512648982592,47.4900016784668,-0.04395600231977448
7859,2003-07-21,47.06000137329102,47.349998474121094,46.9000015258789,47.27999877929688,3777500.0,-0.005494470059382417,1.5000052982379444,-22.00343380390728,66.12091823718686,67.02733075611319,-0.5377990299752256,-2.00188058852995,-2.707051898248473,-5.255383432393067,20.732198243582587,0.4499969482421946,0.9173164792287807,1.614001846313485,-1.4624658303695384,4.6904695229965085,0.07576800797197336,3.152235684654997,-1.537703999726105,30.303152905817953,-43.6568780649835,1.5382338383415122,7,-0.9500007629394602,-1.5200023651123118,-2.972500801086433,-5.475000381469734,-2.990001678466804,0,-0.0373991093257674,4.809624153027236,47.31999969482422,-1.0952404019364155,46.77999877929688,-1.162165505935987,47.75,-0.0373991093257674
7860,2003-07-22,47.04999923706055,47.2599983215332,46.40999984741211,47.06000137329102,4139500.0,-0.00021254007519333484,3.14637414168481,0.04546479166308652,66.96428441097721,69.34446694493423,-0.25170522259764994,-1.8604388487191983,-2.6443376510033048,-5.157643551532672,21.139131344113242,0.8499984741210938,1.183135207919598,1.4599996566772475,-1.6345462681323042,4.554545581486799,-0.08727330572752834,3.0072726190820234,-1.2327776032550588,40.76430025803881,-30.294397524829186,1.5472729624047756,7,-0.5599994659423828,-1.510000228881836,-2.947498321533203,-5.464998245239258,-3.0200004577636648,1,-0.049946833416099956,1.5000052982379444,47.06000137329102,4.809624153027236,47.31999969482422,-1.0952404019364155,46.77999877929688,-0.049946833416099956
7861,2003-07-23,47.0099983215332,47.27000045776367,46.709999084472656,47.0,2967600.0,-0.0008501788772790064,1.1132023866932494,-0.999618611746048,66.32521631674194,69.38242432052536,0.19438506341745665,-1.6639607414261235,-2.5506803039533708,-5.030843454343817,21.841506862936928,0.5600013732910156,1.4759654349844453,1.2664987564086942,-1.7877361690683884,4.320733681885777,-0.2606187063298506,2.793616219147239,-0.9332433387160108,38.216470748312545,-29.664444342330015,1.5271174627385427,7,0.18500137329101562,-1.4699993133544922,-2.7124977111816406,-5.229997634887695,-2.2399978637695312,2,-0.0597744662608638,3.14637414168481,47.04999923706055,1.5000052982379444,47.06000137329102,4.809624153027236,47.31999969482422,-0.0597744662608638
7862,2003-07-24,46.66999816894531,47.58000183105469,46.56999969482422,47.0099983215332,3818800.0,-0.007232507226705209,-2.740768736268782,-34.00572300648607,67.09843893915851,69.09945219509086,0.5481318524270264,-1.1365024595092734,-2.153098338021721,-4.601786915346125,22.277644513533108,1.0100021362304688,1.642252400131774,0.7704986572265611,-2.1266834024175267,3.667680716870649,-0.6780923725954864,2.2190896870486085,-0.3648538389978242,22.222041087806357,-46.338743850519094,1.448591029822045,7,0.5250015258789062,-1.1299991607666016,-2.37249755859375,-4.889997482299805,-2.1299972534179688,3,-0.05678161163813744,1.1132023866932494,47.0099983215332,3.14637414168481,47.04999923706055,1.5000052982379444,47.06000137329102,-0.05678161163813744
7863,2003-07-25,47.13000106811523,47.16999816894531,46.02999877929688,46.4000015258789,3815900.0,0.00985650133314131,1.814835048390448,-2.147056513592658,67.60204553305982,68.96288100955545,0.047681025822782885,-1.436227942241338,-2.5457630718194153,-4.96819636481348,23.017011681071757,1.1399993896484304,1.9257225773885054,1.0820014953613182,-1.743339959459398,3.9073429501820343,-0.33066923204903986,2.494672222771676,0.8499984741211009,70.96774987448381,3.038695668755082,1.4126707274103587,7,-0.1250019073486257,-1.5900020599365163,-2.8325004577636648,-5.3500003814697195,-2.19000244140625,4,-0.07659665878500954,-2.740768736268782,46.66999816894531,1.1132023866932494,47.0099983215332,3.14637414168481,47.04999923706055,-0.07659665878500954
7864,2003-07-28,46.38000106811523,47.1500015258789,46.20000076293945,46.849998474121094,4209200.0,-0.015913430575060894,-1.2891639358577633,-0.6438324667520281,58.035723843305476,67.35608893526731,0.7705424983329792,-0.5124544637531656,-1.7486468225075171,-4.116038587794321,23.25469198557807,0.950000762939446,1.8539035451154007,0.20500144958495525,-2.423967386429233,2.8339702855991433,-1.1094829684221352,1.5194858675920457,1.560998458862315,22.58074836829641,-40.64388585001427,1.3144844180070938,7,0.6249980926513743,-0.8400020599365163,-2.0825004577636648,-4.230001449584954,-1.420001983642571,0,-0.057567958649274664,1.814835048390448,47.13000106811523,-2.740768736268782,46.66999816894531,1.1132023866932494,47.0099983215332,-0.057567958649274664
7865,2003-07-29,46.0,46.68000030517578,45.68999862670898,46.459999084472656,4123900.0,-0.008193209559377634,1.2000000000000157,0.9787268580518816,59.477122553421964,65.40222850349666,1.0247201184320716,-0.015088892992032754,-1.309821853428474,-3.6406408430026076,23.836271003643983,0.990001678466804,1.6902744478635086,-0.24999961853027486,-2.760693276629567,2.2606940395690174,-1.5053464475799245,1.0053472105193748,1.9027795120239261,16.402161254448263,-46.16426618285713,1.2553468290496475,7,0.8349990844726562,-0.46000099182128906,-1.6875,-3.7749996185302734,-1.2299995422363281,1,-0.04195652837338659,-1.2891639358577633,46.38000106811523,1.814835048390448,47.13000106811523,-2.740768736268782,46.66999816894531,-0.04195652837338659
7866,2003-07-30,46.349998474121094,47.36999893188477,46.0,46.5,4884700.0,0.007608662480893313,-2.2235326852824393,0.3260909226610054,44.642838896544745,63.01443277297942,0.5087472259439991,-0.22210788507956636,-1.5854004674145372,-3.9058109825415954,24.613364484246393,1.3699989318847727,1.5577166701107927,0.0019989013671875,-2.351065692195313,2.355063494929688,-1.174533395414059,1.178531198148434,1.4642698024902359,34.92056764213785,-22.114991397395166,1.1765322967812497,7,0.2850017547607422,-0.8099994659423828,-2.057497978210449,-3.9899978637695312,-2.0199966430664062,2,-0.05005393249623413,1.2000000000000157,46.0,-1.2891639358577633,46.38000106811523,1.814835048390448,47.13000106811523,-0.05005393249623413
7867,2003-07-31,46.06999969482422,46.93000030517578,45.79999923706055,46.47000122070313,4632000.0,-0.006040966310995821,-1.4042513473151095,2.66664971262911,37.523127908616495,59.30996851544589,0.7570535506808227,0.19467353571587154,-1.2333458351381736,-3.530094842639727,25.192819088760064,1.1300010681152344,1.3359359010980398,-0.3584999084472642,-2.543784168031209,1.8267843511366806,-1.451142038239233,0.7341422213447046,1.6592977957910193,22.619107088523897,-28.51633303523385,1.092642129791971,7,0.5650005340576172,-0.5300006866455078,-1.8124990463256836,-3.625,-1.2399978637695312,3,-0.02821791286459674,-2.2235326852824393,46.349998474121094,1.2000000000000157,46.0,-1.2891639358577633,46.38000106811523,-0.02821791286459674
7868,2003-08-01,45.349998474121094,45.97999954223633,45.25,45.5,4838300.0,-0.015628418178262216,-3.1714441416893733,0.37500238417668946,35.121113203985686,55.86554573397909,1.3055112184683395,1.0736846463729535,-0.4578409546841442,-2.7164735962179236,26.238418795676033,0.8199996948242188,1.0185739717763056,-1.1445011138916001,-3.091520870252623,0.8025186424694226,-2.118010992072115,-0.1709912357110852,2.2977270619378913,4.716911533167174,-40.57857311810328,0.9735098781805129,8,1.06500244140625,0.1900005340576172,-1.149998664855957,-2.904998779296875,-0.7999992370605469,4,-0.017861027251323325,-1.4042513473151095,46.06999969482422,-2.2235326852824393,46.349998474121094,1.2000000000000157,46.0,-0.017861027251323325
7869,2003-08-04,45.06000137329102,45.29999923706055,44.5,45.099998474121094,4399700.0,-0.006394644114388615,2.6363715179941565,0.266644626417734,28.495578328204246,51.59124505811543,1.4326298135139908,1.4946573324114638,-0.12842793643429928,-2.33407133464209,27.29812708591208,0.8499984741210938,0.8477409297980785,-1.4689983367919837,-3.277003058320531,0.33900638473656386,-2.3730006975562574,-0.5649959760277099,2.4438606306044264,19.51225023360065,-18.585059761843585,0.9040023607642745,8,0.979999542236321,0.6599979400634695,-0.807501792907722,-2.615001678466804,-0.3400001525878906,0,-0.002663176718258553,-3.1714441416893733,45.349998474121094,-1.4042513473151095,46.06999969482422,-2.2235326852824393,46.349998474121094,-0.002663176718258553
7870,2003-08-05,44.63999938964844,45.47000122070313,44.5,45.27000045776367,3333600.0,-0.009320949197563433,-1.1318711722021861,15.75116833572049,23.235818990478236,46.80353424408613,1.64814209245786,1.9782827390406794,0.33240256327204065,-1.8412112609677465,27.48291791896967,0.9700012207031321,0.5567545199812471,-1.8650003433227553,-3.762295045437291,0.03229435879178055,-2.8136476943800233,-0.9163529922654874,2.6235536539353745,4.878029329317476,-24.68302762423108,0.9486473510572677,8,1.4000015258789062,1.0799999237060547,-0.38500022888183594,-2.1949996948242188,0.0800018310546946,1,0.00716845204299954,2.6363715179941565,45.06000137329102,-3.1714441416893733,45.349998474121094,-1.4042513473151095,46.06999969482422,0.00716845204299954
7871,2003-08-06,44.7599983215332,45.0,44.349998474121094,44.63999938964844,3902100.0,0.002688148152452552,1.166663487764405,-0.19047417212127082,29.63710406195787,42.64116370217494,1.3135503193648432,1.976140840002813,0.2354808644317785,-1.889150036241496,27.984144208628127,0.6500015258789062,0.32540626610865786,-1.7555013656616225,-3.609061362437515,0.09805863111427016,-2.6822813640495653,-0.8287213672736797,2.2824704785639014,15.891455675614935,-15.587306941547517,0.9267799983879453,8,1.1000003814697266,1.1100006103515625,-0.5099992752075195,-2.3149986267089844,0.4200019836425781,2,0.0002234614969960358,-1.1318711722021861,44.63999938964844,2.6363715179941565,45.06000137329102,-3.1714441416893733,45.349998474121094,0.0002234614969960358
7872,2003-08-07,44.9900016784668,44.9900016784668,44.400001525878906,44.5,3559200.0,0.005138591723828245,1.4081556391153047,4.083383666592491,24.946286663095265,37.90163493884555,0.9165648348132152,1.6777916653834808,0.05201312692551596,-2.067378241897046,26.636919830131323,0.5900001525878906,0.07588091382915252,-1.4274980545043974,-3.3884739292898374,0.5334778202810426,-2.407985991897121,-0.4470101171116738,1.7832200890327101,39.26397453749752,9.709645667054428,0.9804879373927207,8,0.8699970245361328,0.8849983215332031,-0.7450027465820312,-1.8650016784667969,0.15999984741210227,3,-0.014669922711472161,1.166663487764405,44.7599983215332,-1.1318711722021861,44.63999938964844,2.6363715179941565,45.06000137329102,-0.014669922711472161
7873,2003-08-08,45.459999084472656,45.79999923706055,44.849998474121094,44.849998474121094,3380200.0,0.010446707901120345,-2.1147534832528705,1.2448949404831415,33.53908609041757,35.17978629963578,0.20647900302780187,1.1103557049427053,-0.37115306878274623,-2.4793080558360927,24.703277131827182,0.9500007629394531,-0.17089635654825486,-0.8595006942748995,-2.8053735126031967,1.0863721240533977,-1.832437103439048,0.11343571488924908,1.0709003536890123,76.55172595229263,45.14679145630976,0.9729364091641503,8,0.39999961853027344,0.41500091552734375,-1.3125,-2.009998321533203,0.37000274658203125,4,-0.01385827686109986,1.4081556391153047,44.9900016784668,1.166663487764405,44.7599983215332,-1.1318711722021861,44.63999938964844,-0.01385827686109986
7874,2003-08-11,45.209999084472656,45.599998474121094,44.97000122070313,45.34000015258789,3014700.0,-0.005499340189942692,-1.065575615826724,-0.213116291867824,31.96079091354474,32.1224161174272,0.3051506656299807,1.2794631305090647,-0.09109073641102583,-2.1760964750904606,22.66513797937813,0.6299972534179616,-0.42132716898980505,-1.016500663757327,-2.9889563291816756,0.9559550016670215,-2.0027284964695014,-0.03027283104515277,1.1028102572849576,59.31035571375579,27.887668319167137,0.9862278327121751,8,0.6499996185302734,0.8550014495849609,-1.114999771118164,-1.7599983215332031,0.17000198364257102,0,-0.014598537066522255,-2.1147534832528705,45.459999084472656,1.4081556391153047,44.9900016784668,1.166663487764405,44.7599983215332,-0.014598537066522255
7875,2003-08-12,45.599998474121094,45.6500015258789,44.97999954223633,45.349998474121094,3070000.0,0.008626396760587074,2.8285159996513487,-1.9230611226855248,37.06422339424012,31.280347728282244,-0.1648965658963064,0.7806329152465281,-0.4426522806390807,-2.505126464969237,20.741421693644952,0.670001983642571,-0.7239084556842599,-0.532001113891603,-2.4292413553410768,1.3652391275578708,-1.4806212346163434,0.41661900683313746,0.5165297808728653,86.20685119268421,53.34495480433959,0.9486201207247377,8,0.04000091552734375,0.5100021362304688,-1.5049991607666016,-1.6599979400634766,0.12000274658203836,1,-0.0192981860277337,-1.065575615826724,45.209999084472656,-2.1147534832528705,45.459999084472656,1.4081556391153047,44.9900016784668,-0.0192981860277337
7876,2003-08-13,44.97000122070313,45.79999923706055,44.849998474121094,45.70000076293945,2994000.0,-0.013815729703927415,1.0430201031202702,-2.919998168945284,35.191658702763206,31.02129559429855,0.27799636959530005,1.2560808721705214,0.21506373600133344,-1.8387598680993449,18.52811295126665,0.9500007629394531,-0.9111108737276794,-1.0229984283447209,-2.8261312428607397,0.7801343861712979,-1.9245648356027303,-0.12143202108671147,0.9698740562035439,40.71433047866405,6.237784506883983,0.9015664072580106,8,0.19499778747557883,1.1399993896484304,-0.7325019836425852,-1.030000686645515,0.789997100830071,2,-0.005559261579136998,2.8285159996513487,45.599998474121094,-1.065575615826724,45.209999084472656,-2.1147534832528705,45.459999084472656,-0.005559261579136998
7877,2003-08-14,45.0,45.11999893188477,44.43000030517578,44.56999969482422,3548200.0,0.0006670842446643288,1.0597030221594437,-0.5890418833120011,29.94346913719491,30.446001809099574,0.08968817028797815,1.144574554867134,0.19307155938771814,-1.809172311799152,16.654245024721654,0.6899986267089915,-1.0943591634510526,-0.9039997100830064,-2.7192496500438494,0.9112502298778367,-1.8116246800634315,0.0036252598974186867,0.7999992370605469,41.60584957829464,11.26001357231118,0.9076249699804226,8,0.07499885559082031,1.164999008178711,-0.7625007629394531,-1.0599994659423828,0.2999992370605469,3,0.004000006781684107,1.0430201031202702,44.97000122070313,2.8285159996513487,45.599998474121094,-1.065575615826724,45.209999084472656,0.004000006781684107
7878,2003-08-15,45.2400016784668,45.2400016784668,44.7599983215332,45.0,1847200.0,0.0053333706325955355,3.0,0.5581430421745533,38.124995032941555,31.515936998514828,-0.1872486139782481,0.7807861544199568,-0.024686373926925853,-1.9879064137429907,14.737294245236294,0.48000335693359375,-1.1829027671199626,-0.5599981307983413,-2.2688849016035704,1.1488886400068878,-1.4144415162009523,0.29444525460426973,0.55999755859375,59.124233927442724,26.64793559041741,0.8544433854026137,8,-0.16500282287597656,0.9249973297119141,-0.10500144958496094,-0.5550003051757812,0.4499969482421804,4,-0.0019893932194687824,1.0597030221594437,45.0,1.0430201031202702,44.97000122070313,2.8285159996513487,45.599998474121094,-0.0019893932194687824
7879,2003-08-18,45.29999923706055,45.29999923706055,44.72000122070313,45.04999923706055,2609200.0,0.0013262059320902075,3.639984130859318,1.0416593817054756,42.187477382125195,33.62167681980894,-0.2342569478535097,0.6136343900063821,-0.0541920106619358,-1.9811947302487596,12.74642784970166,0.5799980163574148,-1.2116740082005393,-0.41200046539306356,-2.0263383764876792,1.202337445701552,-1.219169420940375,0.3951684901542478,0.35499992370605327,63.50362118077503,27.796338202563618,0.8071689555473086,8,-0.22500038146972656,0.8649997711181641,0.1550006866455078,-0.2949981689453196,-0.009998321533203125,0,0.011699836709059719,3.0,45.2400016784668,1.0597030221594437,45.0,1.0430201031202702,44.97000122070313,0.011699836709059719
7880,2003-08-19,44.70000076293945,45.29999923706055,44.47999954223633,45.29999923706055,3966100.0,-0.013244999651793044,1.7333392673219485,-2.399993896484375,32.558133908200276,33.946235691613644,0.4192348051515751,1.0841340491463285,0.5789816065570506,-1.3248033098857803,11.425637163412468,0.8199996948242188,-1.1824023553323215,-0.8944990158081083,-2.4393844444155803,0.6503864127993637,-1.6669417301118443,-0.1220563015043723,0.8244983291625942,19.708077975814245,-15.433697717397532,0.7724427143037375,8,0.39999961853027344,1.4649982452392578,0.8299989700317383,0.30500030517577414,0.80999755859375,1,0.01521253453175686,3.639984130859318,45.29999923706055,3.0,45.2400016784668,1.0597030221594437,45.0,0.01521253453175686
7881,2003-08-20,44.20000076293945,44.72999954223633,44.11999893188477,44.65999984741211,3219500.0,-0.0111856821357047,1.0333405388909138,0.7666670905229963,31.111095698171425,34.63121447328877,0.9291561269807644,1.4364707703100947,1.0954250342826057,-0.7645181486674417,10.205793147453756,0.6100006103515554,-1.0997239490503148,-1.2539991378784165,-2.7676475192984284,0.25964924354159535,-2.0108233285884225,-0.4971749471684106,1.2070482673644989,6.779814437655017,-28.708956466520622,0.7568241907100052,8,0.7599983215332031,1.8499984741210938,1.3324995040893555,0.8050003051757741,1.4300003051757741,2,0.0343891500345439,1.7333392673219485,44.70000076293945,3.639984130859318,45.29999923706055,3.0,45.2400016784668,0.0343891500345439
7882,2003-08-21,44.02000045776367,44.40999984741211,43.709999084472656,44.31999969482422,4837900.0,-0.004072405024180603,1.9166726271368286,0.6521735524853631,34.92063080152896,34.78471944119004,1.0695683878423878,1.483837711599051,1.2885043043107487,-0.5262640389116626,8.774990492393343,0.7000007629394531,-0.9439924783520297,-1.30149955749512,-2.8308236241034237,0.22782450911318364,-2.0661615907992754,-0.5368375241909646,1.279998779296875,19.49693984534883,-19.062865868337948,0.7646620333041528,8,0.7349987030029297,1.8249988555908203,1.6125001907348633,1.085000991821289,2.2000007629394602,3,0.039527438565999606,1.0333405388909138,44.20000076293945,1.7333392673219485,44.70000076293945,3.639984130859318,45.29999923706055,0.039527438565999606
7883,2003-08-22,43.52000045776367,44.16999816894531,43.45000076293945,44.0099983215332,3601700.0,-0.011358473303055505,-1.2857160157432637,1.6333303663390257,33.33330581023584,34.93722109637794,1.4141531207868354,1.7913626893517929,1.7905624978437942,0.029993044473641817,8.333105302263666,0.7199974060058594,-0.8729329081545885,-1.620999526977542,-3.103001860628261,-0.1389971933268228,-2.362000693802905,-0.8799983601521788,1.5573987579345712,3.7837704086472046,-35.649331505475146,0.741001166825361,8,1.1049995422363281,1.9950008392333984,2.282499313354492,1.6599998474121094,2.3100013732910156,4,0.04090070681466029,1.9166726271368286,44.02000045776367,1.0333405388909138,44.20000076293945,1.7333392673219485,44.70000076293945,0.04090070681466029
7884,2003-08-25,43.709999084472656,43.72999954223633,43.349998474121094,43.349998474121094,2932600.0,0.004365777222207878,-1.1111134658585173,-0.7346983261969638,39.407721517887374,35.19760977678319,1.1052301219893508,1.4662536430154773,1.600358888546964,-0.09760175093185808,7.910386207870751,0.3800010681152344,-0.794844084221566,-1.2975008010864286,-2.7905560380403216,0.19555443586746435,-2.044028419563375,-0.5509731826094821,1.1070163787841807,18.461562538513757,-24.295650149824386,0.7465276184769463,8,0.8649997711181641,1.7550010681152344,2.1150007247924805,1.470001220703125,2.970001220703125,0,0.04529854915827913,-1.2857160157432637,43.52000045776367,1.9166726271368286,44.02000045776367,1.0333405388909138,44.20000076293945,0.04529854915827913
7885,2003-08-26,44.06999969482422,44.18000030517578,43.349998474121094,43.65999984741211,3098600.0,0.008236115714755243,1.6349219804905812,1.1388865341414827,42.548600383118064,36.01504774126706,0.5647668181068255,1.0058174118011038,1.2198315419308727,-0.3680418290085328,8.027680640893058,0.8300018310546875,-0.7914139793619555,-0.8410001754760756,-2.313296719503853,0.6312963685517019,-1.5771484474899609,-0.10485190346219042,0.482952710388183,52.17396111776071,5.76979650617092,0.7361482720138876,8,0.25499916076660156,1.3950004577636719,1.755000114440918,1.1100006103515625,2.8400001525878906,1,0.027683259113941094,-1.1111134658585173,43.709999084472656,-1.2857160157432637,43.52000045776367,1.9166726271368286,44.02000045776367,0.027683259113941094
7886,2003-08-27,44.02999877929688,44.33000183105469,43.900001525878906,44.06999969482422,2345000.0,-0.0009076677060207983,-1.8667124437323568,-0.09756324491294241,39.18913462042399,37.0423439060703,0.5111599026946152,0.9097409538917134,1.2584051668726843,-0.24530832775693767,7.227785680303728,0.43000030517578125,-0.760099912414816,-0.7650011062621971,-2.120900287481092,0.5908980749566979,-1.442950696871641,-0.08705151565275315,0.3064219183190815,64.15088907522568,16.147749241416278,0.6779495906094469,8,0.2950000762939382,1.4350013732910085,1.9850006103515554,1.1500015258788991,3.170001983642571,2,0.03361343591343058,1.6349219804905812,44.06999969482422,-1.1111134658585173,43.709999084472656,-1.2857160157432637,43.52000045776367,0.03361343591343058
7887,2003-08-28,44.77000045776367,44.81999969482422,43.77999877929688,44.2400016784668,3028900.0,0.016806761276012994,2.301604601877059,-13.249666221631193,42.67516645784346,37.54791850883718,-0.29602880108267016,0.07099280455345536,0.5229666845980816,-0.9019052114401376,6.595966998991953,1.0400009155273366,-0.7719965480050348,0.04000053405761861,-1.1759632688739075,1.2559643369891447,-0.5679813674081444,0.6479824355233816,-1.4200019836425781,96.59869418090473,50.05015114957183,0.6079819014657624,8,-0.44500160217285156,0.6949996948242188,1.597498893737793,0.4099998474121094,2.729999542236328,3,0.019209305373201646,-1.8667124437323568,44.02999877929688,1.6349219804905812,44.06999969482422,-1.1111134658585173,43.709999084472656,0.019209305373201646
7888,2003-08-29,44.540000915527344,44.97999954223633,44.06999969482422,44.40999984741211,2926800.0,-0.005137358496417943,-1.2469093940293026,0.24528559912477688,42.857154476702625,37.62232707490133,-0.19642249468887485,0.2500164275790837,0.7662341146648117,-0.5939414066198552,6.807896748627501,0.9099998474121094,-0.7282785408091641,-0.14949913024902628,-1.332011573805147,1.0330133133070944,-0.7407553520270866,0.4417570915290341,-1.160602416992191,73.0062369089271,26.91235292599297,0.5912562217780619,8,-0.21500205993652344,0.8199977874755859,1.827498435974121,0.6399993896484375,2.8600006103515554,4,0.037718910432040786,2.301604601877059,44.77000045776367,-1.8667124437323568,44.02999877929688,1.6349219804905812,44.06999969482422,0.037718910432040786
7889,2003-09-02,44.93999862670898,45.06999969482422,44.25,44.34000015258789,3150300.0,0.008980639940718627,-1.1025666105872687,4.615334957011595,42.978714769798785,38.78016939285672,-0.7295796683459699,-0.16804848243990023,0.3902286904062606,-0.9154121208075381,6.745866281402364,0.8199996948242188,-0.6508296890009362,0.2564987182617102,-0.9192968912979396,1.43229432782136,-0.3313990865181182,0.8443965230415387,-1.496576086425776,92.44180372952887,49.29775301097206,0.5878978047798266,9,-0.729999542236321,0.4200000762939524,1.332500457763679,0.24000167846680398,2.8600006103515696,1,0.01980425526352292,-1.2469093940293026,44.540000915527344,2.301604601877059,44.77000045776367,-1.8667124437323568,44.02999877929688,0.01980425526352292
7890,2003-09-03,44.959999084472656,45.29999923706055,44.560001373291016,44.70000076293945,4060100.0,0.0004450480279230007,-1.7407475433924144,0.4333316379080198,49.87772438647666,40.86535035822397,-0.7921208280360545,-0.17164657487164448,0.4033295239682744,-0.8623589421608884,7.0197361131656475,0.7399978637695312,-0.6540442504662138,0.26049919128418253,-0.9214966460409713,1.4424950286093363,-0.3304987273783979,0.851497109946763,-1.4189819149169907,77.63157564517293,32.768233610444554,0.5909979186625786,9,-0.6350002288818359,0.39999961853027344,1.3125,0.220001220703125,3.020000457763672,2,0.03825625568789537,-1.1025666105872687,44.93999862670898,-1.2469093940293026,44.540000915527344,2.301604601877059,44.77000045776367,0.03825625568789537
7891,2003-09-04,44.77000045776367,44.9900016784668,44.59000015258789,44.75,3728600.0,-0.0042259481890114525,-1.3529490962537445,0.07692533415496575,47.29412060378185,42.24018255847429,-0.573024465232848,0.020174146520041347,0.6323188253767924,-0.6073340809191379,7.127299910704811,0.40000152587890625,-0.6995524511927442,0.07000045776366903,-1.1121116150283683,1.2521125305557064,-0.5210555786323496,0.6610564941596877,-1.0882647228076152,65.13166975774153,19.036034521326343,0.5910560363960194,9,-0.44500160217285156,0.5899982452392578,1.4174985885620117,0.4099998474121094,3.229999542236328,3,0.04779985185989277,-1.7407475433924144,44.959999084472656,-1.1025666105872687,44.93999862670898,-1.2469093940293026,44.540000915527344,0.04779985185989277
7892,2003-09-05,44.33000183105469,44.86999893188477,44.099998474121094,44.5,3346500.0,-0.009827979053162683,-1.4444269521410804,-8.49971390425329,39.77526683634234,42.95595600581945,-0.09434959116421737,0.43025121692637924,1.1195719771007901,-0.11538464733830267,6.95027227052645,0.770000457763679,-0.6562850920589938,-0.3369981765747099,-1.5218690517624012,0.8478726986129814,-0.9294336141685591,0.25543726101913933,-0.5188050159302691,21.138392926370113,-22.346332686213476,0.5924354375938466,9,-0.0050029754638671875,0.80999755859375,1.757497787475586,0.8499984741210938,4.0,4,0.0647416831342027,-1.3529490962537445,44.77000045776367,-1.7407475433924144,44.959999084472656,-1.1025666105872687,44.93999862670898,0.0647416831342027
7893,2003-09-08,44.83000183105469,44.90999984741211,44.11000061035156,44.290000915527344,2746600.0,0.01127904307122618,1.2857220708446866,-3.1765101875953685,45.19429620331964,43.59890874864526,-0.43469710278423435,-0.1258172944400684,0.6539456801932317,-0.5536120661536472,6.888802967256794,0.7999992370605469,-0.547493427121907,0.19450168609618856,-0.9337473008158383,1.3227506730082155,-0.3696228073598249,0.758626179552202,-0.899700822175376,60.833574400854495,19.059836525828935,0.5641244934560138,9,-0.5050029754638672,-0.16500282287597656,1.257497787475586,0.34999847412109375,3.6599998474121094,0,0.05955828819743103,-1.4444269521410804,44.33000183105469,-1.3529490962537445,44.77000045776367,-1.7407475433924144,44.959999084472656,0.05955828819743103
7894,2003-09-09,44.54999923706055,45.06000137329102,44.52000045776367,44.83000183105469,2758200.0,-0.006245875140700408,-2.176474548126914,-0.5185224430975289,48.35884534030941,44.24449152166652,-0.02571395046255276,0.10772779995650694,0.9760931588825201,-0.20214000454727454,6.908125687626191,0.5400009155273509,-0.45937665599230826,-0.05250091552734659,-1.1481356819904107,1.0431338509357175,-0.6003182987588787,0.49531646770418547,-0.5101223699267337,37.50003973640459,-6.773013813424903,0.5478173832315305,9,-0.010000228881835938,0.024999618530273438,1.4275007247924805,0.6300010681152344,3.3600006103515625,1,0.06397311644502723,1.2857220708446866,44.83000183105469,-1.4444269521410804,44.33000183105469,-1.3529490962537445,44.77000045776367,0.06397311644502723
7895,2003-09-10,44.72000122070313,44.93999862670898,44.400001525878906,44.400001525878906,3265700.0,0.0038159817408294217,-2.374985098824551,-1.1428454653206612,56.13207844238063,46.12704083521726,-0.10484214486707089,-0.13869249986904464,0.8298034110569006,-0.3411116580668363,6.791014871688282,0.539997100830071,-0.3073167950357032,0.16150093078613992,-0.8313214854423521,1.154323347014632,-0.3349102773281061,0.6579121389003859,-0.6100006103515696,64.58342439571034,14.924641459444189,0.49641120811424727,9,-0.18000221252442117,-0.1450023651123118,1.1599988937377859,0.7249984741210866,3.2999992370605398,2,0.06887294124069765,-2.176474548126914,44.54999923706055,1.2857220708446866,44.83000183105469,-1.4444269521410804,44.33000183105469,0.06887294124069765
7896,2003-09-11,44.72000122070313,44.97999954223633,44.599998474121094,44.599998474121094,2705800.0,0.0,-5.333206179668129,0.3750089407052567,58.620696135036575,47.89876635490538,0.003718830999808631,-0.16694135635540164,0.8575507328066578,-0.29858928561605325,6.496143116237974,0.3800010681152344,-0.19559573432565713,0.17400093078614276,-0.8031789209886497,1.1511807825609353,-0.3145889951012535,0.662590856673539,-0.5148007202148506,64.58342439571034,10.650454495883608,0.48858992588739497,9,-0.03500175476074929,-0.1450023651123118,1.1599988937377859,0.769998550415032,3.159999847412095,3,0.07289799267769204,-2.374985098824551,44.72000122070313,-2.176474548126914,44.54999923706055,1.2857220708446866,44.83000183105469,0.07289799267769204
7897,2003-09-12,45.18000030517578,45.290000915527344,44.65999984741211,44.7400016784668,3114900.0,0.010286204649289976,-1.0999955495368339,3.6665713014175463,70.64676192021597,50.98650051529576,-0.4380737733623832,-0.645878362099495,0.4289596446626547,-0.7203043036727337,6.992133321025787,0.6300010681152344,-0.1050512279937621,0.625,-0.3728822285740847,1.6228822285740847,0.12605888571295765,1.1239411142870424,-0.887215905761721,90.67791678789642,29.14555952087693,0.4989411142870427,9,-0.48000144958496094,-0.6050014495849609,0.6849985122680664,0.3599987030029297,2.970001220703118,4,0.06241699149570756,-5.333206179668129,44.72000122070313,-2.374985098824551,44.72000122070313,-2.176474548126914,44.54999923706055,0.06241699149570756
7898,2003-09-15,45.1500015258789,45.31000137329102,44.709999084472656,45.2400016784668,2765000.0,-0.0006639836010237099,4.217421591229235,-0.2045464397492857,68.65287841593232,53.83918536486615,-0.3491652273374015,-0.6566338403351679,0.5045277126086987,-0.6629842482820791,7.359691310852632,0.6000022888183665,0.0140721555189387,0.5995012283325138,-0.38611074237915943,1.5851131990441871,0.10669524297667721,1.0923072136883505,-0.7766399394531192,82.41759623728116,14.799383539116164,0.4928059853558379,9,-0.44500160217284446,-0.5750026702880788,0.7174978256225657,0.3899974822998118,2.7199974060058736,0,0.07043189806656125,-1.0999955495368339,45.18000030517578,-5.333206179668129,44.72000122070313,-2.374985098824551,44.72000122070313,0.07043189806656125
7899,2003-09-16,45.83000183105469,45.88000106811523,44.90999984741211,44.97000122070313,3960300.0,0.015060914334322328,1.0208378036859698,-9.555546136565097,71.05265559491933,56.19195549913756,-0.9941919309551679,-1.364869368399468,-0.13202299903697678,-1.3167009260868028,7.965071379633779,0.9700012207031179,0.08539451388248409,1.2530014038085966,0.15990079965701653,2.3461020079601766,0.7064511017328101,1.799551705884383,-1.362976265942386,96.62167212666907,25.932463432205736,0.5465503020757887,9,-0.8400020599365234,-1.2150020599365234,0.037497520446777344,-0.29000282287597656,1.8899993896484446,1,0.058040579121462654,4.217421591229235,45.1500015258789,-1.0999955495368339,45.18000030517578,-5.333206179668129,44.72000122070313,0.058040579121462654
7900,2003-09-17,45.38000106811523,45.79999923706055,45.36000061035156,45.79999923706055,2536900.0,-0.009818912174568983,1.0952406902815621,-0.4883696172885629,64.7059067967263,58.12659840946472,-0.5345636166789376,-0.9078590396147845,0.33291570492180966,-0.8319087656795929,8.973529372278849,0.470001220703125,0.16794164885526897,0.7690006256103459,-0.3810280556967385,1.9190293069174302,0.19398628495680015,1.3440149662638916,-0.7434184426425716,60.937579162258196,-10.141688508994385,0.575014340653544,9,-0.3900012969970632,-0.7650012969970632,0.5824985504150462,0.15999794006348367,2.6399993896484446,2,0.055751404137240224,1.0208378036859698,45.83000183105469,4.217421591229235,45.1500015258789,-1.0999955495368339,45.18000030517578,0.055751404137240224
7901,2003-09-18,45.72000122070313,45.7599983215332,45.41999816894531,45.5,3139300.0,0.007492290537357338,1.2667022710510922,-0.5238147138964658,61.33652833301315,60.52229413131703,-0.8109105054484758,-1.1891122674795795,0.030487918004254766,-1.1475609341563953,9.511486091915195,0.37999725341797586,0.23356629047418664,1.0330007553100629,-0.20053334312837734,2.266534853748503,0.41623370609084276,1.649767804529283,-0.9342083821133684,86.8852715311315,18.247763139630436,0.6167670492192205,9,-0.7250003814697337,-1.105001449584968,0.1549987792968679,-0.18000221252442117,2.259998321533196,3,0.05030619369316747,1.0952406902815621,45.38000106811523,1.0208378036859698,45.83000183105469,4.217421591229235,45.1500015258789,0.05030619369316747
7902,2003-09-19,45.7599983215332,45.849998474121094,45.52999877929688,45.72000122070313,3678900.0,0.0008748272038969773,1.9091224358862562,0.18180399500620403,65.2499821185894,62.75070367745812,-0.7003835628775121,-1.151086102664685,-0.048068446389947894,-1.162570578544944,9.578808692601424,0.31999969482421164,0.262021918449058,0.9859979629516573,-0.29402555885994275,2.2660214847632574,0.3459862020458573,1.6260097238574573,-0.8429004954003858,89.74337238229126,20.763789350126046,0.6400117609058014,9,-0.6199970245361328,-1.144998550415039,-0.1224985122680664,-0.2199993133544922,1.8100013732910156,4,0.0463287330494595,1.2667022710510922,45.72000122070313,1.0952406902815621,45.38000106811523,1.0208378036859698,45.83000183105469,0.0463287330494595
7903,2003-09-22,45.29999923706055,45.70000076293945,45.06000137329102,45.5099983215332,3740700.0,-0.01005242791401495,1.169474868426133,-5.250357653792063,54.433507719598964,63.42566616404585,-0.18629512084533673,-0.5806676815692242,0.35207939719079206,-0.677450490914147,8.96285490598761,0.6999969482421804,0.3107476024625484,0.4369989395141616,-0.717254094320424,1.5912519733487471,-0.14012757740312765,1.0141254564314508,-0.2673530218898392,40.20607204656314,-24.739691100730376,0.5771265169172926,9,-0.15999794006347656,-0.6849994659423828,0.31999969482421875,0.23999977111816406,3.200000762939453,0,0.06291395887015216,1.9091224358862562,45.7599983215332,1.2667022710510922,45.72000122070313,1.0952406902815621,45.38000106811523,0.06291395887015216
7904,2003-09-23,45.68999862670898,45.70000076293945,44.95000076293945,45.13000106811523,2999300.0,0.008609258194630653,1.5861987319459523,-2.6666666666666665,58.23927901303444,63.65979956078516,-0.4443029517620829,-0.8587535315646306,-0.0831901861076716,-1.047470240671359,8.112203950612308,0.75,0.45206146397041636,0.7279983520507756,-0.34677651727901093,1.802773221380562,0.19061091738588232,1.2653857867156688,0.19000244140625,82.22219396513279,18.101141984626878,0.5373874346648934,9,-0.4499988555908132,-1.0749988555908132,-0.06999969482421164,-0.14999961853026633,2.44000244140625,1,0.04771285556356819,1.169474868426133,45.29999923706055,1.9091224358862562,45.7599983215332,1.2667022710510922,45.72000122070313,0.04771285556356819
7905,2003-09-24,45.290000915527344,45.86999893188477,45.16999816894531,45.75,3448800.0,-0.008754601076915058,1.000010899182541,-0.8214305177111717,55.60345855253474,63.32455094050717,0.05034662526912825,-0.38226919532431225,0.25241595893683666,-0.6243468921199309,8.086680269858045,0.7000007629394602,0.5279352829938802,0.26700057983398295,-0.7303030566452122,1.2643042163131781,-0.23165123840561108,0.765652398073577,-0.3400001525878906,36.95661187865893,-25.91974953776569,0.4986518182395962,9,-0.020000457763671875,-0.6750011444091797,0.3299980163574219,0.2499980926513672,2.7199974060058594,2,0.0536542339601207,1.5861987319459523,45.68999862670898,1.169474868426133,45.29999923706055,1.9091224358862562,45.7599983215332,0.0536542339601207
7906,2003-09-25,45.5099983215332,45.81000137329102,45.22999954223633,45.290000915527344,3772100.0,0.004857527082328561,-2.4117739456294105,-0.4782561823097209,63.34839363928621,62.51362113151499,-0.05118793314038328,-0.5119517254235859,-0.03912604410707132,-0.8173095138621136,8.30110364008406,0.5800018310546946,0.6175564506705058,0.4129980087280245,-0.48916478388643014,1.3151608013424791,-0.03808338757919927,0.8640794050352483,-0.55999755859375,60.86942099414478,-6.985514406983064,0.4510813963072263,9,-0.2149982452392578,-0.8949985504150391,0.12250137329101562,0.030000686645507812,2.3100013732910156,3,0.0551527626632069,1.000010899182541,45.290000915527344,1.5861987319459523,45.68999862670898,1.169474868426133,45.29999923706055,0.0551527626632069
7907,2003-09-26,45.63000106811523,45.81000137329102,45.27999877929688,45.70000076293945,3376700.0,0.0026368435730141915,2.6551787640418087,-0.31818418269150633,59.9009877618002,61.54118883661141,-0.11247295485225806,-0.594713155659754,-0.19948321711432726,-0.9110615996989608,8.814450834415464,0.5300025939941406,0.6637412471633723,0.49000072479247336,-0.42837254449449347,1.4083739940794402,0.030814090148986395,0.9491873594359603,-0.6616003417968699,73.91322375731708,4.9565605330062965,0.45918663464348347,9,-0.2350006103515554,-1.0150012969970632,-0.1250019073486257,-0.09000205993651633,2.1899986267089915,4,0.051501170701554244,-2.4117739456294105,45.5099983215332,1.000010899182541,45.290000915527344,1.5861987319459523,45.68999862670898,0.051501170701554244
7908,2003-09-29,46.22000122070313,46.52000045776367,45.18999862670898,45.88000106811523,3908800.0,0.012930092894522849,1.8297952640870228,-4.85716621253377,69.19544866595048,61.33483251117042,-0.5975732269701908,-1.1092715196267804,-0.8412224705690576,-1.4698364273197981,9.541782786124802,1.3300018310546946,0.7209527317084081,0.9960008621215906,0.004300835979627493,1.9877008882635536,0.5001508490506055,1.4918508751925756,-1.2335685302734447,80.89176462584417,7.627393866362141,0.49585001307098325,9,-0.4850006103515696,-1.2850017547607493,-0.9200019836425852,-0.6800022125244212,1.529998779296868,0,0.029208101221693372,2.6551787640418087,45.63000106811523,-2.4117739456294105,45.5099983215332,1.000010899182541,45.290000915527344,0.029208101221693372
7909,2003-09-30,45.83000183105469,46.25,45.58000183105469,46.02000045776367,4211000.0,-0.008437892240334977,1.0615400867406526,-0.5588192395291983,62.1444478946506,61.050225966495354,-0.2319677213789646,-0.6842589040545661,-0.5001789515726074,-1.047209386939862,10.180232545776798,0.6699981689453125,0.6802536844109426,0.5615013122558565,-0.45607609869142607,1.5790787232031391,0.05271260678221523,1.0702900177294978,-0.7822264299316402,48.88907726868139,-24.42109598537526,0.5087887054736424,9,-0.095001220703125,-0.8950023651123047,-0.7600011825561523,-0.29000282287597656,1.5499992370605398,1,0.05825874017609367,1.8297952640870228,46.22000122070313,2.6551787640418087,45.63000106811523,-2.4117739456294105,45.5099983215332,0.05825874017609367
7910,2003-10-01,46.68000030517578,46.68999862670898,46.18999862670898,46.36999893188477,4200000.0,0.018546769368556593,2.030321245679671,-1.631597968157049,68.08120392618886,61.79963436573709,-0.9813702364003447,-1.474384710798958,-1.3899431557353523,-1.8687268884970933,10.743377516487387,0.8599967956542898,0.6795414179952601,1.3254997253417997,0.1407109330129117,2.5102885176706877,0.7331053291773557,1.9178941215062437,-1.573335901787111,99.33344523112027,23.890002354769237,0.5923943961644431,10,-0.8600006103515625,-1.6600017547607422,-1.6600008010864258,-1.1400012969970703,1.2900009155273509,2,0.03106256969708454,1.0615400867406526,45.83000183105469,1.8297952640870228,46.22000122070313,2.6551787640418087,45.63000106811523,0.03106256969708454
7911,2003-10-02,46.90999984741211,47.06000137329102,46.4000015258789,46.4000015258789,3402000.0,0.0049271538288919725,-1.5882432139304064,1.6451485879530539,66.66669116701264,61.95704648222857,-1.145252278716967,-1.6188393197343345,-1.6565661500891764,-2.0684592329062568,11.494982413050153,0.6599998474121236,0.6161979899516865,1.4484992980957045,0.10947773851255249,2.7875208576788566,0.7789885183041321,2.118010077887277,-1.708335390624221,91.9785398094691,17.69950282849939,0.6695107797915743,10,-0.904998779296875,-1.489999771118157,-2.015000343322754,-1.3700008392333984,0.5800018310546875,3,0.02344912551053402,2.030321245679671,46.68000030517578,1.0615400867406526,45.83000183105469,1.8297952640870228,46.22000122070313,0.02344912551053402
7912,2003-10-03,47.20000076293945,47.81000137329102,46.90999984741211,47.43999862670898,5037000.0,0.006182070272237272,-1.1951264898259368,-0.4705855953565053,68.80735614548503,63.55414075177146,-1.3516479518297757,-1.773743470247389,-1.9696148799120365,-2.3228462442464206,13.384342507916665,0.9000015258789134,0.6218000671949824,1.5950002670288086,0.15519779879523554,3.0348027352623816,0.8750990329120256,2.3149015011455916,-1.849669352831313,76.71755836335085,3.324735122163716,0.7199012341167856,10,-0.8199996948242188,-1.4050006866455007,-2.3050012588500977,-1.6600017547607422,0.20999908447265625,4,0.013135570378455919,-1.5882432139304064,46.90999984741211,2.030321245679671,46.68000030517578,1.0615400867406526,45.83000183105469,0.013135570378455919
7913,2003-10-06,47.5,47.68000030517578,47.25,47.5,2942400.0,0.0063559159366815,1.3888865341414827,-0.0,66.46943572488387,64.46860260864362,-1.4603278213569553,-1.9641605332891032,-2.304480647094522,-2.583528785384061,15.312405844149508,0.4799995422363281,0.6399027286916592,1.7614995956420927,0.14052824100464534,3.38247095027954,0.951013918323369,2.5719852729608164,-1.9037015935735724,86.09859027234864,14.997820202530832,0.8104856773187245,10,-1.010000228881836,-1.5599994659423828,-2.6050004959106445,-1.960000991821289,0.43000030517578125,0,0.006736835680509978,-1.1951264898259368,47.20000076293945,-1.5882432139304064,46.90999984741211,2.030321245679671,46.68000030517578,0.006736835680509978
7914,2003-10-07,47.4000015258789,48.88000106811523,46.83000183105469,48.099998474121094,7292200.0,-0.0021052310341284075,-1.228264475146361,-100.0,71.39835628218147,66.22359124527102,-1.2206175876172622,-1.72831085064157,-2.217051125597955,-2.4507828345793143,17.422798074995008,2.0499992370605398,0.6412087291000148,1.519001007080071,-0.16202492837673788,3.20002694253688,0.678488039351663,2.359513974808479,-1.5823328227660127,44.9814795906791,-26.272799040861372,0.8405129677284054,10,-0.3650016784667969,-0.9100017547607351,-2.557502746582024,-1.8600025177001882,0.6599998474121236,1,0.00738393381548752,1.3888865341414827,47.5,-1.1951264898259368,47.20000076293945,-1.5882432139304064,46.90999984741211,0.00738393381548752
7915,2003-10-08,47.79999923706055,47.88999938964844,47.459999084472656,47.5,5087400.0,0.00843877000643678,-1.2631531395874116,-0.4285722070844643,71.75735907329734,67.15792073793894,-1.3713404407181358,-1.9876390710658853,-2.6129784811766683,-2.8078700636585268,19.857760681096714,0.48999786376953836,0.7492973303766348,1.7649988174438462,-0.028738606921180576,3.558736241808873,0.8681301052613293,2.661867529626363,-1.6148506501473818,56.451531032106814,-12.295722620153796,0.8968687121825142,10,-0.7649993896484446,-1.3099994659423828,-3.015000343322754,-2.260000228881836,-0.2999992370605469,2,-0.008786572712320972,-1.228264475146361,47.4000015258789,1.3888865341414827,47.5,-1.1951264898259368,47.20000076293945,-0.008786572712320972
7916,2003-10-09,47.97999954223633,48.47999954223633,47.61000061035156,47.79999923706055,5169300.0,0.0037656968211041697,-2.1071525885558584,0.600002543137978,72.56103139687963,68.56459225294778,-1.3009319221137332,-2.014152652385704,-2.7980161127553487,-2.9383680753306436,22.479966509102482,0.8699989318847656,0.8221741957798514,1.7819992065429702,-0.09895886355546679,3.662957276641407,0.8415201714937481,2.722478241592192,-1.4714686575789173,56.097470203481805,-9.581077290712315,0.9404790350492203,10,-0.9449996948242259,-1.489999771118164,-3.137500762939453,-2.440000534057617,-0.6499977111816406,3,-0.00020838519442656356,-1.2631531395874116,47.79999923706055,-1.228264475146361,47.4000015258789,1.3888865341414827,47.5,-0.00020838519442656356
7917,2003-10-10,48.0,48.11000061035156,47.70000076293945,48.0,2749400.0,0.0004168498948413646,2.727250658898599,0.0,80.1339914833323,69.77998589932352,-1.06096563835397,-1.909979093562427,-2.8138987700586995,-2.908566731127415,24.72441654141348,0.4099998474121094,0.952645924708527,1.6609996795654283,-0.3188341415344951,3.6408335006653516,0.671082769015463,2.6509165901153935,-1.206892693327653,57.07310265261141,-11.33895812696683,0.9899169105499633,10,-0.7699985504150391,-1.510000228881836,-3.157501220703125,-2.460000991821289,-0.3300018310546875,4,-0.010624965031941769,-2.1071525885558584,47.97999954223633,-1.2631531395874116,47.79999923706055,-1.228264475146361,47.4000015258789,-0.010624965031941769
7918,2003-10-13,48.33000183105469,48.4900016784668,48.0,48.1500015258789,2429800.0,0.006875038146972656,-1.0416593817054756,100.0,79.8643277882063,71.74886144305194,-1.1847804428275808,-2.097044660520041,-3.1126519078747776,-3.1911323503714755,27.13174103888508,0.4900016784667969,1.0504424389413316,1.8320014953613253,-0.25371550067345083,3.9177184913961014,0.7891429973439372,2.8748599933787133,-1.286467273009194,73.17075893895577,6.236848035046734,1.0428584980173878,10,-0.7950019836425852,-1.835000991821289,-3.5975027084350586,-2.7900028228759766,-1.1300010681152344,0,-0.019035835894618658,2.727250658898599,48.0,-2.1071525885558584,47.97999954223633,-1.2631531395874116,47.79999923706055,-0.019035835894618658
7919,2003-10-14,48.4900016784668,48.5,48.099998474121094,48.33000183105469,2986600.0,0.0033105698603408396,3.4445480555261208,0.8888865341414476,88.27755322556627,73.99290025409387,-1.0368107046841573,-2.158198201308707,-3.2295506658253075,-3.3091498916978708,28.802948185902444,0.40000152587890625,1.1838691321022168,1.8590013504028349,-0.3809042152219533,4.098906916027623,0.7390485675904443,2.9789541332152254,-1.226091139212933,99.03862377581338,27.143214163739415,1.119952782812394,10,-0.8500003814697337,-1.8500003814697266,-3.9950027465820312,-2.950002670288086,-0.5500030517578196,1,-0.011548800864234599,-1.0416593817054756,48.33000183105469,2.727250658898599,48.0,-2.1071525885558584,47.97999954223633,-0.011548800864234599
7920,2003-10-15,47.90999984741211,48.47999954223633,47.66999816894531,48.38000106811523,4348400.0,-0.011961266466861131,1.4179211551162632,-2.937510430822739,76.43172953633776,75.07790451735221,-0.29500829529977324,-1.4534563009656196,-2.598758775353957,-2.6873978382009227,30.196564335135655,0.8200035095214844,1.2194125235818731,1.1524995803832994,-1.0756639971795607,3.3806631579461595,0.03841779160186576,2.266581369164733,-0.45215844469488076,33.707802561420955,-37.94721562858461,1.1140817887814314,10,-0.05499839782714844,-1.269998550415039,-3.3525009155273438,-2.3700008392333984,-0.6399993896484375,2,0.003130902240798372,3.4445480555261208,48.4900016784668,-1.0416593817054756,48.33000183105469,2.727250658898599,48.0,0.003130902240798372
7921,2003-10-16,48.02000045776367,48.08000183105469,47.61999893188477,47.81999969482422,3204100.0,0.002295984360298542,1.874986589101962,-0.4255324329589052,76.3796913210139,75.91927509241097,-0.2581435256585536,-1.4570137074903258,-2.6595124446837843,-2.7644843365762597,31.624333292191093,0.46000289916991477,1.3349533073773472,1.1475002288818388,-1.0925838412392963,3.387584299002974,0.02745819382127479,2.2675422639424028,0.8600006103515554,45.45466367849033,-24.844196892607805,1.1200420350605675,10,-0.16499900817871094,-1.2800006866455078,-3.4625015258789062,-2.355001449584961,-0.5100021362304688,3,-0.010828830753990548,1.4179211551162632,47.90999984741211,3.4445480555261208,48.4900016784668,-1.0416593817054756,48.33000183105469,-0.010828830753990548
7922,2003-10-17,47.88000106811523,48.18000030517578,47.599998474121094,48.18000030517578,2993600.0,-0.002915439156890076,2.866688707195809,-1.499990463293251,70.34314527552287,76.34968726470419,-0.012898677790417423,-1.2121954525410672,-2.478292383984609,-2.5819914532572383,33.018762095739994,0.5800018310546875,1.3430570432443858,0.9015007019042898,-1.3174637749668534,3.120465178775433,-0.20798153653128537,2.010982940339865,0.974799957275394,31.111346585850946,-36.28413825632631,1.109482238435572,10,-0.024999618530266332,-1.1100006103515554,-3.2500019073486257,-2.2150020599365163,0.11999893188477273,4,-0.01148703477007229,1.874986589101962,48.02000045776367,1.4179211551162632,47.90999984741211,3.4445480555261208,48.4900016784668,-0.01148703477007229
7923,2003-10-20,48.1500015258789,48.1500015258789,47.849998474121094,47.88000106811523,2759700.0,0.005639107179207459,1.2222410602014195,-0.9000038147069456,79.29293221204303,77.22686236802214,-0.20227103496023346,-1.3257027764657323,-2.7182366001382334,-2.8105307727592574,35.52618305575821,0.3000030517578054,1.3620909831200763,1.0290010452270408,-1.100342277559669,3.1583443680137506,-0.03567061616631406,2.0936727066203957,0.6546073974609428,61.111346585850946,-8.268781426872927,1.0646716613933538,10,-0.17000198364257102,-1.3550014495849538,-3.512502670288079,-2.485002517700188,-0.40000152587889914,0,-0.009968916754355739,2.866688707195809,47.88000106811523,1.874986589101962,48.02000045776367,1.4179211551162632,47.90999984741211,-0.009968916754355739
7924,2003-10-21,47.86999893188477,48.27999877929688,47.83000183105469,48.099998474121094,3011100.0,-0.005815214644253608,-1.90326470841593,-0.8518487121886172,67.5515855734813,76.7595542013759,0.1692056170650602,-0.9212384688866493,-2.4027522442730387,-2.4976191940573287,38.4312283117076,0.4499969482421946,1.3384010006024454,0.6399984359741282,-1.402322302398666,2.6823191743469224,-0.3811619332122689,1.6611588051605253,0.8864255734863207,30.681832959812155,-33.4673304912545,1.0211603691863989,10,0.18000030517577414,-0.9749984741211009,-3.2299995422363352,-2.204999923706062,0.09000015258788352,1,-0.013996201877895853,1.2222410602014195,48.1500015258789,2.866688707195809,47.88000106811523,1.874986589101962,48.02000045776367,-0.013996201877895853
7925,2003-10-22,47.72000122070313,47.93999862670898,47.36000061035156,47.70000076293945,2443300.0,-0.003133438782713882,1.521756437367879,-0.08695868508785472,62.2356652149311,75.61229129227053,0.34270090733153324,-0.6111931743093564,-2.2308569702148944,-2.313653877610257,40.780125325876995,0.5799980163574148,1.3146764321120088,0.3685007095336985,-1.4664729031602022,2.203474322227599,-0.5489860968132518,1.2859875158806489,0.9901662434179599,39.13057900585522,-20.610280609889436,0.9174868063469486,10,0.20999908447264914,-0.8050003051757884,-2.917501449584968,-2.055002212524421,0.3999977111816406,2,0.004610171843633548,-1.90326470841593,47.86999893188477,1.2222410602014195,48.1500015258789,2.866688707195809,47.88000106811523,0.004610171843633548
7926,2003-10-23,48.02000045776367,48.02000045776367,47.36999893188477,47.6500015258789,2476600.0,0.006286656106169408,2.513531904364194,18.499523173749267,62.349394129502095,73.63622491962272,0.05472771433948509,-0.7520666399704368,-2.484711344994821,-2.579671929028258,43.28549371614398,0.6500015258788991,1.286268930186388,0.5429998397827163,-1.0943674362887919,2.1803671158542244,-0.27568379825304135,1.3616834778184739,0.6091569951312508,71.73925663012236,13.561485369204831,0.8186836380357544,10,-0.09000015258789062,-1.1049995422363281,-3.217500686645508,-2.355001449584961,0.6899986267089844,3,-0.015618492145989649,1.521756437367879,47.72000122070313,-1.90326470841593,47.86999893188477,1.2222410602014195,48.1500015258789,-0.015618492145989649
7927,2003-10-24,47.97999954223633,47.97999954223633,47.459999084472656,47.849998474121094,2737500.0,-0.0008330053133283055,6.999941312831949,0.35135525244089105,57.84312625520314,71.18942474928906,0.1023571584596965,-0.5554615979901811,-2.3990460725021876,-2.515796412959368,45.92625532737121,0.5600013732910156,1.2242305396190858,0.3854990005493164,-1.0137557652939364,1.7847537663925692,-0.31412838237231,1.0851263834709428,0.5730085001059919,67.39132237573132,12.218849806045043,0.699627382921627,10,-0.049999237060546875,-1.0649986267089844,-3.174999237060547,-2.315000534057617,0.15999984741210938,4,-0.00979577376380314,2.513531904364194,48.02000045776367,1.521756437367879,47.72000122070313,-1.90326470841593,47.86999893188477,-0.00979577376380314
7928,2003-10-27,47.56999969482422,48.0,47.47000122070313,47.9900016784668,3202200.0,-0.008545224079278935,1.409092879498507,-3.230757944775375,52.52222597025681,67.21661060981022,0.4394235099152439,-0.04125260714116763,-1.9549417572278287,-2.078475236767936,47.535328192887135,0.5299987792968679,1.127423471181089,-0.09200077056884481,-1.3334191561133153,1.1494176149756257,-0.7127099633410765,0.5287084222033869,0.9114279015986568,22.826032872804294,-32.24608264856552,0.6207091927722342,10,0.35000038146972656,-0.654998779296875,-2.6924991607666016,-1.9050006866455078,0.13000106811523438,0,0.009039316963093569,6.999941312831949,47.97999954223633,2.513531904364194,48.02000045776367,1.521756437367879,47.72000122070313,0.009039316963093569
7929,2003-10-28,48.5,48.5,47.40999984741211,47.75,4687300.0,0.01955014318145909,1.9066670735677083,-1.7857058518996194,58.974356466343195,65.27690249092193,-0.5464773116493049,-0.8020908198320171,-2.841261946054118,-2.971956143023064,49.41875853271236,1.0900001525878906,1.0180870483912372,0.7044996261596665,-0.24804796629940995,1.657047218618743,0.22822582993013185,1.1807734223892012,-1.1399993896484375,100.0,43.23923883077932,0.4762737962295376,10,-0.5699996948242188,-1.5849990844726562,-3.622499465942383,-2.835000991821289,-0.34999847412110086,1,-0.015463917525773141,1.409092879498507,47.56999969482422,6.999941312831949,47.97999954223633,2.513531904364194,48.02000045776367,-0.015463917525773141
7930,2003-10-29,48.13000106811523,48.59000015258789,47.849998474121094,48.52000045776367,2922200.0,-0.007628843956387077,1.7924655956699487,-0.5199991861979262,51.8337577063338,62.54957653373526,-0.15867581341164083,-0.3350709067097313,-2.411639024890391,-2.5627478036546947,50.818705632375604,0.7400016784667969,0.8735718659144212,0.262000656127924,-0.5422411314455289,1.0662424437013769,-0.140120237658806,0.664121549914654,-0.7472004699706929,62.29519473697296,5.225375878409125,0.4021208937867267,10,-0.1550006866455007,-1.1050014495849538,-3.202501296997063,-2.4650020599365163,0.36999893188477273,2,-0.0035321416968592256,1.9066670735677083,48.5,1.409092879498507,47.56999969482422,6.999941312831949,47.97999954223633,-0.0035321416968592256
7931,2003-10-30,48.0099983215332,48.1500015258789,47.349998474121094,48.11999893188477,3520100.0,-0.002493304465383095,8.411479603285718,0.282053288469828,50.11931153466226,60.30248389586185,-0.04497016966445955,-0.13537437501049965,-2.216058453382445,-2.4095835813429574,51.39867803150021,0.8000030517578054,0.6700014873644307,0.08699798583984375,-0.5801596209814548,0.7541555926611423,-0.24658081757080907,0.4205767892504966,0.5800018310546875,53.22572209968036,-3.6849028680109654,0.33357880341064944,10,-0.03999900817871094,-0.9749984741211009,-3.067498207092285,-2.344999313354492,0.25,3,0.002291202128666514,1.7924655956699487,48.13000106811523,1.9066670735677083,48.5,1.409092879498507,47.56999969482422,0.002291202128666514
7932,2003-10-31,47.81999969482422,48.2400016784668,47.349998474121094,48.22000122070313,4633900.0,-0.0039574803864087515,3.0454466638923567,3.636357331113715,43.70368207489231,56.348122769511775,0.15156039094066642,0.10904540427546294,-1.9453287157258643,-2.187989995052604,51.28872111981675,0.8900032043457031,0.5466018217586992,-0.13400058746337606,-0.7112686287630083,0.4432674538362562,-0.4226346081131922,0.15463343318644007,0.7700004577636719,37.90327294429627,-16.250344513212333,0.28863402064981614,10,0.14999961853027344,-0.7849998474121165,-2.864999771118164,-2.155000686645508,-0.4199981689453196,4,0.018611446995570935,8.411479603285718,48.0099983215332,1.7924655956699487,48.13000106811523,1.9066670735677083,48.5,0.018611446995570935
7933,2003-11-03,47.81999969482422,48.02999877929688,47.599998474121094,47.81000137329102,2836800.0,0.0,1.0000177429227586,-0.024995708481928808,41.3881564044203,53.44107508406056,0.11155841514833043,0.14150311715003738,-1.8468141436063874,-2.158788663247421,51.172821999994355,0.43000030517578836,0.41003378003761526,-0.15000057220458984,-0.6908774957555153,0.3908763513463356,-0.42043903398005256,0.12043788957087287,0.7452004241943371,37.90327294429627,-10.135946038246779,0.2704384617754641,11,0.14999961853027344,-0.7849998474121165,-2.814999580383301,-2.155000686645508,-0.9199981689453196,0,0.006691754430497188,3.0454466638923567,47.81999969482422,8.411479603285718,48.0099983215332,1.7924655956699487,48.13000106811523,0.006691754430497188
7934,2003-11-04,47.75,47.90999984741211,47.63000106811523,47.81999969482422,2630200.0,-0.001463816295920961,1.2399902343750568,-7.00114460130219,47.63313909984458,51.81857218238427,0.18187196764447577,0.25198779811161387,-1.6832072829012077,-2.0619336757260243,50.13627846745856,0.2799987792968821,0.32259439191226846,-0.23750019073486328,-0.7202508349936068,0.2452504535238802,-0.478875512864235,0.0038751313945084576,0.790896086120604,32.258143906183186,-16.86711689008755,0.24137532212937168,11,0.2199993133544922,-0.5199985504150391,-2.4149999618530273,-2.085000991821289,-0.8699989318847727,1,-0.0010471044410585995,1.0000177429227586,47.81999969482422,3.0454466638923567,47.81999969482422,8.411479603285718,48.0099983215332,-0.0010471044410585995
7935,2003-11-05,47.38000106811523,47.79999923706055,46.7599983215332,47.54999923706055,4366500.0,-0.007748668730571118,2.1044888291694184,2.428555858310728,41.208798118641184,49.46961707006639,0.5571614301771888,0.6207335321210721,-1.2335762993405268,-1.6790933428760297,48.35426113479217,1.0400009155273438,0.15875677733919957,-0.5864992141723704,-1.1355764361954925,-0.03742199214924824,-0.8610378251839279,-0.31196060316081287,1.1370770657653892,41.8919824524319,-7.379604930214079,0.27453861101155996,11,0.2949981689453196,0.154998779296875,-2.0450010299682546,-1.9150009155273366,-0.5,2,0.01625159224155981,1.2399902343750568,47.75,1.0000177429227586,47.81999969482422,3.0454466638923567,47.81999969482422,0.01625159224155981
7936,2003-11-06,47.97000122070313,47.9900016784668,46.68999862670898,47.04999923706055,3731600.0,0.012452514548062066,1.7083315120858134,-5.411834664751633,51.10024632310781,48.72040818872247,-0.045457293768244256,0.03156423923184093,-1.7341571601719536,-2.2427912888020742,46.22366687881359,1.3000030517578196,0.09422048442806386,0.004000854492197448,-0.5450428228070692,0.5530445317914641,-0.27052098415743586,0.27852269314183076,0.47679372068358816,82.58064992469117,29.73084402931991,0.2745218386496328,11,-0.3300018310546946,-0.3299999237060689,-2.550002098083503,-2.5050010681152415,-0.6000022888183594,3,0.011048546295807204,2.1044888291694184,47.38000106811523,1.2399902343750568,47.75,1.0000177429227586,47.81999969482422,0.011048546295807204
7937,2003-11-07,47.4900016784668,47.93999862670898,47.2599983215332,47.91999816894531,3568600.0,-0.010006244111354645,1.8936342902595393,-0.46738648190302867,42.32558180797176,47.58744772624635,0.3997662394631476,0.49687183065277196,-1.1923284464309774,-1.740291028853406,43.97793266178297,0.710002899169929,0.05107258709811191,-0.4504987716674833,-1.038858922605094,0.13786137927012732,-0.7446788471362922,-0.15631869619867444,0.8513854840392554,59.70171348210641,7.570722603530108,0.2941800754688062,11,0.14999771118164062,0.2949981689453054,-1.777501106262207,-2.0250015258789062,-0.09000015258789773,4,0.01621386851657114,1.7083315120858134,47.97000122070313,2.1044888291694184,47.38000106811523,1.2399902343750568,47.75,0.01621386851657114
7938,2003-11-10,47.40999984741211,47.5099983215332,47.099998474121094,47.349998474121094,2184900.0,-0.001684603668712037,2.1538653403172088,-0.1395392162951003,44.390252979651784,45.96699178328064,0.5081195014980651,0.5316746979771665,-1.042737581465012,-1.6324367774119963,41.281354483993375,0.4099998474121094,-0.02023261019689926,-0.4845005035400405,-1.088294787173993,0.119293780093912,-0.7863976453570203,-0.1826033617230607,0.8323040029461168,55.384579269223345,0.5180902162556649,0.301897141816978,11,0.22999954223632812,0.3749999999999929,-1.3224992752075195,-1.8299999237060547,-0.25999832153321023,0,-0.00021089056244227855,1.8936342902595393,47.4900016784668,1.7083315120858134,47.97000122070313,2.1044888291694184,47.38000106811523,-0.00021089056244227855
7939,2003-11-11,47.93000030517578,47.97000122070313,47.290000915527344,47.29999923706055,3072800.0,0.010968159870012206,-1.0923159988966902,10.499777481085893,52.348982406313695,46.024238972167296,-0.11313577164468569,-0.03418336420259038,-1.4985668740884677,-2.118404182579198,38.69011407244549,0.6800003051757884,-0.05850362567781531,0.06350002288818501,-0.47210669443174424,0.5991067402081143,-0.20430333577177606,0.3313033815481461,0.21916523176349045,95.38452058171065,36.93601160693102,0.2678033586599642,11,-0.4650001525878906,-0.14500045776367898,-1.7150001525878906,-2.3500003814697266,-0.7900009155273438,1,-0.021489646833690035,2.1538653403172088,47.40999984741211,1.8936342902595393,47.4900016784668,1.7083315120858134,47.97000122070313,-0.021489646833690035
7940,2003-11-12,48.06000137329102,48.22999954223633,47.709999084472656,47.9000015258789,3216700.0,0.002712311022063707,1.0800177003303553,0.2539675811833033,50.465126594631116,46.06266286771939,-0.2839733417987773,-0.16060479151055773,-1.5622078560601338,-2.2091192451798207,37.14324818779476,0.5200004577636719,-0.04322259498870551,0.1860010147094826,-0.3563291578736667,0.7283311872926319,-0.08516407158209205,0.45716610100105726,-1.3700027465820455,88.96116442326321,30.863951086489443,0.2711650862915744,11,-0.5950012207031321,-0.42000198364258523,-1.297501564025886,-1.9450016021728587,-0.8900032043457102,2,-0.02455264817848235,-1.0923159988966902,47.93000030517578,2.1538653403172088,47.40999984741211,1.8936342902595393,47.4900016784668,-0.02455264817848235
7941,2003-11-13,47.5,47.95000076293945,47.25,47.83000183105469,3721900.0,-0.011652129781299592,1.4561443428678509,-2.0625134110576813,45.02075526202286,46.20900433295612,0.21911968755368605,0.3778126491185816,-0.9348602995508344,-1.6090169708564943,35.303880151036026,0.8100013732910227,-0.14702968039044606,-0.34800033569335653,-0.9103487558594878,0.21434808447277476,-0.6291745457764222,-0.06682612561029089,-0.7792013549804722,35.398331662294964,-20.634136570230453,0.281174210083067,11,-0.04000091552734375,0.1399993896484375,-0.7375001907348633,-1.385000228881836,-0.5099983215332031,3,-0.013052609092310985,1.0800177003303553,48.06000137329102,-1.0923159988966902,47.93000030517578,2.1538653403172088,47.40999984741211,-0.013052609092310985
7942,2003-11-14,47.33000183105469,47.75,47.0,47.5,2815800.0,-0.0035789088199013053,1.2388120886378646,0.5151431081518473,47.37993703253321,46.87475773607978,0.3490036152516751,0.5317570275110768,-0.6839181675435029,-1.3932721414144495,33.123808996579854,0.75,-0.20074325200189946,-0.49049854278564453,-1.0982196072283017,0.11722252165701263,-0.7943590750069731,-0.18663801056431595,-0.5790191680908237,26.829427143907182,-32.02357052231061,0.30386053222132875,11,0.12999725341796875,0.30999755859375,-0.5675020217895508,-1.2150020599365234,-0.8500022888183594,4,0.0008450686516525696,1.4561443428678509,47.5,1.0800177003303553,48.06000137329102,-1.0923159988966902,47.93000030517578,0.0008450686516525696
7943,2003-11-17,47.66999816894531,47.9000015258789,46.9000015258789,47.33000183105469,2874500.0,0.007183526827323039,1.49999046329326,-2.0,39.59896897951546,45.98207216715432,-0.016213049934073354,0.16227621329794317,-0.9534698265983224,-1.6948202980235436,30.910177673243666,1.0,-0.2331742506248844,-0.12650203704833984,-0.7171044023714188,0.4641003282747391,-0.42180321970987933,0.16879914561319964,-0.8894351683959982,57.89457078855382,4.0709781064872175,0.2953011826615395,11,-0.20999908447265625,-0.029998779296875,-0.80999755859375,-1.5549983978271484,-1.4799995422363352,0,-0.0056638693819439645,1.2388120886378646,47.33000183105469,1.4561443428678509,47.5,1.0800177003303553,48.06000137329102,-0.0056638693819439645
7944,2003-11-18,47.20000076293945,48.0,47.20000076293945,47.849998474121094,2679600.0,-0.009859396351142302,-1.4615447817692042,-1.911778565658379,38.63079293543568,45.695627146798145,0.4107579863162627,0.610822596253783,-0.4080100344695907,-1.1836079064751388,28.522936823778412,0.7999992370605469,-0.23331016555277984,-0.5629995346069308,-1.2094176210333956,0.08341855181953406,-0.8862085778201632,-0.23979049139369835,-0.3904490315564004,22.55636725550807,-28.94827463088688,0.32320904321323324,11,0.2599983215332031,0.4399986267089844,-0.18500041961669922,-1.085000991821289,-0.729999542236321,1,-0.0010593058528044486,1.49999046329326,47.66999816894531,1.2388120886378646,47.33000183105469,1.4561443428678509,47.5,-0.0010593058528044486
7945,2003-11-19,47.93999862670898,47.9900016784668,47.20000076293945,47.4000015258789,3545500.0,0.01567792058915729,1.4687405005572458,-0.8307676958560504,49.25690210383763,45.49081112243479,-0.2698255448169178,-0.1178929823441095,-1.0678713118916718,-1.888207626271388,27.190467908587763,0.7900009155273438,-0.20650872855821945,0.16599845886229758,-0.48481110527439597,0.8168080229989911,-0.1594063232060492,0.49140324093064436,-1.102037939108861,94.54532213429079,41.47142604430853,0.3254047820683477,11,-0.3749980926513601,-0.29999923706053977,-0.799997329711907,-1.8249988555908132,-1.1800003051757741,2,-0.016687510637825365,-1.4615447817692042,47.20000076293945,1.49999046329326,47.66999816894531,1.2388120886378646,47.33000183105469,-0.016687510637825365
7946,2003-11-20,47.27000045776367,47.93999862670898,47.209999084472656,47.93999862670898,3275600.0,-0.013975765292826403,1.1791090664784236,-1.24074401124634,44.70134690652509,45.754785022274056,0.32456699941874945,0.5196804125606604,-0.3238697510462458,-1.1845915549659267,25.701370277500857,0.729999542236321,-0.22304631270317543,-0.4664997100830064,-1.1435290940041938,0.210529673838181,-0.8050144020436036,-0.12798501812240914,-0.4041989930708283,33.636313194016196,-20.47434703757351,0.3385146919605949,11,0.2950000762939453,0.3699989318847656,-0.02249908447265625,-1.1550006866455078,-0.6500015258788991,3,-0.0021155550634638365,1.4687405005572458,47.93999862670898,-1.4615447817692042,47.20000076293945,1.49999046329326,47.66999816894531,-0.0021155550634638365
7947,2003-11-21,47.5099983215332,47.61999893188477,47.25,47.54999923706055,2397100.0,0.00507717075196501,3.1110922731316157,0.0597030221594668,47.145469528374605,46.06092019435437,0.09801084518826997,0.2557798059864922,-0.5003790513314641,-1.3903523404588327,24.131799960089502,0.36999893188477273,-0.17590192246455416,-0.20300178527831747,-0.8770653182002803,0.4710617476436454,-0.5400335517392989,0.13402998118266396,-0.616912895289488,55.45433107456732,-0.6772717349285742,0.3370317664609807,11,0.05500221252441406,0.13000106811523438,-0.21249771118164062,-1.394998550415039,-0.8899993896484304,4,-0.010944993926272684,1.1791090664784236,47.27000045776367,1.4687405005572458,47.93999862670898,-1.4615447817692042,47.20000076293945,-0.010944993926272684
7948,2003-11-24,48.0,48.2400016784668,47.29999923706055,47.52000045776367,3685300.0,0.010313653878718743,-1.0434791622611155,-11.99971390425329,52.13675548078301,46.03733942485096,-0.3346947627255261,-0.2111830528740768,-0.918922209073429,-1.8360541443889034,22.81463174980424,0.94000244140625,-0.20603743960445797,0.26549987792968466,-0.41673987437407334,0.9477396302334427,-0.07561999822219434,0.6066197540815637,-1.0801762914364303,76.9229358471188,17.037378668433647,0.341119876151878,11,-0.42999839782714844,-0.3600006103515625,-0.6874990463256836,-1.885000228881836,-1.5400009155273438,0,-0.031666676203409794,3.1110922731316157,47.5099983215332,1.1791090664784236,47.27000045776367,1.4687405005572458,47.93999862670898,-0.031666676203409794
7949,2003-11-25,47.75,48.0,47.54999923706055,47.79999923706055,4542800.0,-0.00520833333333337,1.0,-0.1041651765491262,53.228616527848374,46.344393861875105,-0.12618237001970556,-0.021346561183612778,-0.6208171864775807,-1.5481870995823357,20.889343811069345,0.4500007629394531,-0.1596685879388815,0.05299987792968608,-0.526839993126714,0.6328397489860862,-0.23692005759851753,0.3429198134578897,-0.7773691726402987,52.884495470050986,-8.89389931362689,0.28991993552820133,11,-0.17999839782714844,-0.1100006103515625,-0.3625001907348633,-1.635000228881836,-0.5,1,-0.03267018582808423,-1.0434791622611155,48.0,3.1110922731316157,47.5099983215332,1.1791090664784236,47.27000045776367,-0.03267018582808423
7950,2003-11-26,47.959999084472656,48.2400016784668,47.29999923706055,48.0,4333300.0,0.0043978865858147476,2.6153643005956746,0.8000305180437934,49.90652193133811,46.88725682513235,-0.3932086448139316,-0.25796056067734696,-0.7647721301977555,-1.7306889326407813,18.56411139117623,0.94000244140625,-0.11090303709399052,0.27149906158447124,-0.2861749447826867,0.8291730679516292,-0.007337941599111275,0.5503360647680537,-0.9366734230686689,72.81535059942446,13.103677764683198,0.2788370031835805,11,-0.3899974822998047,-0.31999969482421875,-0.4874992370605469,-1.8449993133544922,-0.4099998474121094,2,-0.03106751234805427,1.0,47.75,-1.0434791622611155,48.0,3.1110922731316157,47.5099983215332,-0.03106751234805427
7951,2003-11-28,48.11999893188477,48.20000076293945,47.79999923706055,47.93000030517578,1512600.0,0.003336110309975382,1.2857080576778455,-4.749856952126823,56.26240916378357,47.87419817304905,-0.5096030673084044,-0.43141581098815607,-0.8664678356313402,-1.8528807099052074,17.382077360030824,0.40000152587890625,-0.13741810865488446,0.42599887847901385,-0.14698528742021466,0.9989830443782424,0.1395067955293996,0.7124909614286281,-1.0480062297982755,87.87853099725336,27.002106556080562,0.2864920829496129,11,-0.5499973297119212,-0.47999954223633523,-0.6974983215332102,-2.0049991607666087,-1.1800003051757955,4,-0.02826268995302117,2.6153643005956746,47.959999084472656,1.0,47.75,-1.0434791622611155,48.0,-0.02826268995302117
7952,2003-12-01,48.709999084472656,48.86999893188477,47.9000015258789,48.0099983215332,4545700.0,0.012261017574481725,-1.1087029535060169,3.6842411709196123,61.73286739770361,50.333520219514405,-0.9870650486889474,-1.0027312825383063,-1.3913953111954953,-2.439579316542961,16.3877394237264,0.9699974060058736,-0.15027148803285684,0.9714990615844741,0.24078207640000215,1.702216046768946,0.6061405689922381,1.33685755417671,-1.5912860233309445,89.80892493548988,27.07134383932995,0.3653584925922355,12,-0.6749992370605469,-0.9300003051757812,-1.2874984741210938,-2.594999313354492,-2.700000762939453,0,-0.042907004554925465,1.2857080576778455,48.11999893188477,2.6153643005956746,47.959999084472656,1.0,47.75,-0.042907004554925465
7953,2003-12-02,48.13999938964844,48.45000076293945,47.9000015258789,48.08000183105469,4493300.0,-0.011701903213665155,-1.6190554041779652,0.08571070457381703,51.87834980912827,51.80547098325803,-0.3837386999547263,-0.4295521766942869,-0.7467753137756787,-1.8770635967213423,15.339666229787923,0.8099975585937571,-0.10098971521239264,0.38549938201904155,-0.36643696590649455,1.1374357299445776,0.009531208056273499,0.7614675559818096,-0.9162091762621429,53.503204832274534,-4.893885696093307,0.3759681739627669,12,-0.10499954223632812,-0.3600006103515625,-0.717498779296875,-2.0249996185302734,-2.3699989318847656,1,-0.03157458406803615,-1.1087029535060169,48.709999084472656,1.2857080576778455,48.11999893188477,2.6153643005956746,47.959999084472656,-0.03157458406803615
7954,2003-12-03,47.70000076293945,48.27000045776367,47.6500015258789,48.22000122070313,5457500.0,-0.009139979897955675,1.0000000000000229,-8.667026958291064,46.94914026868456,51.54905300157436,0.1504668303634631,0.006860304198511358,-0.24830346751613774,-1.4415950166677902,14.022024945582828,0.6199989318847727,-0.0600868421990981,-0.051999282836916905,-0.8043309860304362,0.7003324203566024,-0.42816513443367654,0.32416656875984273,-0.37743802644325086,25.47780914847182,-27.852976690850177,0.3761658515967612,12,0.3399982452392578,0.07999801635742188,-0.2825002670288086,-1.585000991821289,-1.8699989318847656,2,-0.025995841900074312,-1.6190554041779652,48.13999938964844,-1.1087029535060169,48.709999084472656,1.2857080576778455,48.11999893188477,-0.025995841900074312
7955,2003-12-04,48.1500015258789,48.33000183105469,47.61000061035156,47.70000076293945,3534200.0,0.009433978107796559,-1.2857142857142858,-0.8653853207643805,55.61315316146286,52.76147591878966,-0.29794435192962254,-0.4031667580904994,-0.6205012769522682,-1.900261317843949,14.641519039472147,0.720001220703125,0.006988539786263459,0.3595014572143498,-0.3914826149102595,1.110485529338959,-0.01599057884795485,0.7349934932766544,-0.7345926176593807,42.85727260892257,-12.215495480134138,0.3754920360623034,12,-0.09000205993651633,-0.37000274658202414,-0.7275009155273366,-2.035001754760735,-2.5100021362304616,3,-0.01869161988281931,1.0000000000000229,47.70000076293945,-1.6190554041779652,48.13999938964844,-1.1087029535060169,48.709999084472656,-0.01869161988281931
7956,2003-12-05,48.5,48.5,48.1500015258789,48.15999984741211,3968700.0,0.007268919273719865,1.0588136296828612,0.755554613656605,59.799002681157035,54.1674240468766,-0.5086041318145291,-0.749869386688701,-0.894117915379482,-2.2611295122722908,15.089750827667284,0.34999847412110086,0.13154795915666284,0.682999992370604,-0.1295354374586637,1.4955354221998718,0.2767322774559702,1.089267707285238,-0.9973156903605656,70.63496628832449,11.494327281080551,0.40626771491463465,12,-0.41500091552734375,-0.720001220703125,-1.0,-2.385000228881836,-2.759998321533203,4,-0.019587644596689713,-1.2857142857142858,48.1500015258789,1.0000000000000229,47.70000076293945,-1.6190554041779652,48.13999938964844,-0.019587644596689713
7957,2003-12-08,48.2599983215332,48.7400016784668,48.08000183105469,48.599998474121094,5731700.0,-0.004948488215810287,1.1290092351612924,-1.0,55.02556240873471,54.48840259442677,-0.16877542941259804,-0.47350034772511407,-0.5828170527789922,-2.0180153499602795,15.686913894380641,0.6599998474121094,0.14781607530835572,0.40449848175048686,-0.4157313351830254,1.2247282986839991,-0.005616426716265721,0.8146133902172394,-0.6752751345590511,57.52186697184216,-1.7030103931711125,0.41011490846675563,12,-0.17499923706054688,-0.4799995422363281,-0.7574987411499023,-2.144998550415039,-2.759998321533203,0,-0.027351838805084516,1.0588136296828612,48.5,-1.2857142857142858,48.1500015258789,1.0000000000000229,47.70000076293945,-0.027351838805084516
7958,2003-12-09,47.4000015258789,47.9900016784668,47.34000015258789,47.95000076293945,5686300.0,-0.01782007512566741,1.0634934090620098,1.6176440889048667,51.59745255844077,54.30716215338149,0.6673389775250484,0.40655318591225154,0.32093534546231695,-1.168497586251,16.061939694837125,0.9199981689453125,0.22722674335289383,-0.4549983978271541,-1.2763828513384254,0.3663860556841172,-0.8656906245827898,-0.04430617107151846,1.4699974060058736,4.285807706769483,-57.116309068637314,0.41069222675563555,12,0.6849975585937571,0.37999725341797586,0.10249805450440164,-1.285001754760735,-2.0100021362304616,1,-0.029324961172982222,1.1290092351612924,48.2599983215332,1.0588136296828612,48.5,-1.2857142857142858,48.1500015258789,-0.029324961172982222
7959,2003-12-10,46.9000015258789,47.349998474121094,46.75,47.25,4684200.0,-0.01054852286717789,1.1818307924926132,0.6363617447755961,41.362140035042025,53.357786387126374,1.1556118423932134,0.8700391330953892,0.8723558196558017,-0.6778390471384625,15.57077197696532,0.6500015258788991,0.2662704214932745,-0.903498458862309,-1.8277957459201133,0.02079882819549539,-1.3656471023912076,-0.44134981533341033,1.9393974304199375,7.53775876181513,-47.62006778250074,0.4621486435289008,12,0.9099979400634837,0.8799972534179759,0.6024980545044016,-0.7850017547607351,-0.8500022888183523,2,-0.02409383862155534,1.0634934090620098,47.4000015258789,1.1290092351612924,48.2599983215332,1.0588136296828612,48.5,-0.02409383862155534
7960,2003-12-11,46.88000106811523,47.16999816894531,46.61999893188477,46.9900016784668,4222900.0,-0.0004264489789543857,1.340454198659126,0.31428882833788857,46.368717464935955,52.258487309476635,1.1245636852636451,0.840180751301908,0.9172023395905384,-0.6672314827076278,14.753034954011179,0.5499992370605398,0.23262534691238557,-0.8644989013671918,-1.8671777612501401,0.1381799585157566,-1.365838331308666,-0.3631594714257176,1.8758219299316536,12.264235819960287,-43.73157092745926,0.5013394299414738,12,0.8649978637695455,0.8649978637695455,0.7199993133544993,-0.7650012969970632,-0.69000244140625,3,-0.022397594136888355,1.1818307924926132,46.9000015258789,1.0634934090620098,47.4000015258789,1.1290092351612924,48.2599983215332,-0.022397594136888355
7961,2003-12-12,46.88000106811523,47.099998474121094,46.599998474121094,46.849998474121094,3713700.0,0.0,1.1276713173764477,-0.2727493411013188,43.85967260510495,50.27257677696568,1.0394854188084608,0.8341159729644332,0.9351459666448534,-0.6760810339814824,14.839065293846193,0.5,0.20716734868376108,-0.8334989547729563,-1.904046422967852,0.23704851342193933,-1.3687726888704077,-0.29822522067550494,1.7476724859619281,13.084213772462231,-41.20462298790689,0.535273734097449,12,0.789999008178718,0.8549976348877024,0.7249984741211009,-0.7650012969970632,-0.3400001525878835,4,-0.026450547146214975,1.340454198659126,46.88000106811523,1.1818307924926132,46.9000015258789,1.0634934090620098,47.4000015258789,-0.026450547146214975
7962,2003-12-15,47.36999893188477,47.58000183105469,46.93999862670898,47.099998474121094,4347800.0,0.010452172623835798,-1.1695018265282748,8.999237126512222,43.859630858783994,49.3816080047052,0.3793074184427425,0.3660350373724697,0.45980648000301017,-1.1667401447415529,15.304907295546494,0.7000007629394602,0.19923144236137347,-0.34550094604491477,-1.4131775761608978,0.7221756840710682,-0.8793392611029063,0.18833736901307674,1.0954606157959006,55.39558868327433,3.8058243442588378,0.5338383150579913,12,0.3000011444091726,0.36499977111815696,0.2700014114379812,-1.2549991607666087,-0.8199996948242259,0,-0.034409906906728294,1.1276713173764477,46.88000106811523,1.340454198659126,46.88000106811523,1.1818307924926132,46.9000015258789,-0.034409906906728294
7963,2003-12-16,47.4000015258789,47.68000030517578,47.18000030517578,47.36000061035156,4703900.0,0.0006333669974800671,-1.4999904632932155,0.14815128781132625,46.43585787250037,49.324576627351405,0.2607141480461621,0.33177829207370024,0.435441768148344,-1.2045811699195994,15.612477352261772,0.5,0.13680549509725637,-0.3019985198974666,-1.3788856010246064,0.7748885612296732,-0.8404420604610365,0.2364450206661033,0.9162211359170058,74.07423105723383,21.712666004544076,0.5384435405635682,12,0.26999855041504617,0.33499717712403054,0.3124980926513743,-1.0700016021728445,-0.6100006103515554,1,-0.04008441908681282,-1.1695018265282748,47.36999893188477,1.1276713173764477,46.88000106811523,1.340454198659126,46.88000106811523,-0.04008441908681282
7964,2003-12-17,47.1500015258789,47.43999862670898,47.02000045776367,47.20000076293945,4057700.0,-0.005274261433588889,-1.7096536024118165,-1.249952317375948,41.81820143463525,47.79180421325944,0.4743781144271253,0.609067628934632,0.6915146122807982,-0.9519775546672165,15.67250045765041,0.4199981689453054,-0.027271466956221957,-0.5494985580444407,-1.6315124280725612,0.5325153119836799,-1.090505493058501,-0.008491623030380424,1.028923200903023,50.926122154875785,1.1042427768579302,0.5410069350140612,12,0.5199985504150462,0.5849971771240305,0.5624980926513743,-0.8200016021728445,-0.700000762939446,2,-0.03732772172370902,-1.4999904632932155,47.4000015258789,-1.1695018265282748,47.36999893188477,1.1276713173764477,46.88000106811523,-0.03732772172370902
7965,2003-12-18,47.13999938964844,47.38999938964844,46.77000045776367,47.36999893188477,4090200.0,-0.00021213437766209875,3.592576894276551,4.600061036087075,39.791669812467774,45.568767227849534,0.36436130777703823,0.5861131552041243,0.6947034811845612,-0.9333359991330781,15.770380772503739,0.6199989318847656,-0.0923787576588424,-0.519500732421875,-1.6230150334552746,0.5840135686115246,-1.0712578829385748,0.032256418094824824,0.9126112369206183,50.0,4.785815450023762,0.5517571505167009,12,0.5300006866455078,0.5949993133544922,0.4850006103515625,-0.6649990081787109,-0.8899993896484375,3,-0.023122617028018988,-1.7096536024118165,47.1500015258789,-1.4999904632932155,47.4000015258789,-1.1695018265282748,47.36999893188477,-0.023122617028018988
7966,2003-12-19,47.16999816894531,47.34000015258789,46.91999816894531,47.1500015258789,5093100.0,0.0006363763191619132,1.333340397575552,-0.08694209941455394,31.839602695480835,42.99254948193244,0.14065271083634912,0.5778658012161557,0.6522967125484058,-0.9600216862858986,15.873550661197019,0.4200019836425781,-0.09309452866899903,-0.48450183868408203,-1.596322087362097,0.6273184099939328,-1.0404119630230895,0.07140828565492541,0.766403485427908,43.95579980800751,4.201511379552244,0.5559101243390078,12,0.1250019073486328,0.5650005340576172,0.38250160217285156,-0.6799983978271484,-0.14999771118164062,4,-0.02077590799826501,3.592576894276551,47.13999938964844,-1.7096536024118165,47.1500015258789,-1.4999904632932155,47.4000015258789,-0.02077590799826501
7967,2003-12-22,46.9900016784668,47.2400016784668,46.66999816894531,46.97000122070313,4012700.0,-0.0038159104826299695,1.192319260536258,1.0001907668821584,35.064944072497184,41.155604094605366,0.13584014984905224,0.7556506081000691,0.8168930397017036,-0.7732543571575761,16.13674826223057,0.5700035095214844,-0.20028138632745396,-0.6384984970092802,-1.78822090993701,0.5112239159184497,-1.2133597034731451,-0.06363729054541523,0.8394877214862504,31.683448781187916,-6.070138433471545,0.5748612064638647,12,0.14999771118164062,0.7449970245361328,0.55999755859375,-0.5000019073486328,0.26999664306640625,0,-0.009576521533636528,1.333340397575552,47.16999816894531,3.592576894276551,47.13999938964844,-1.7096536024118165,47.1500015258789,-0.009576521533636528
7968,2003-12-23,46.47999954223633,47.04999923706055,46.31000137329102,46.6500015258789,5374200.0,-0.01085341813180185,-1.901961957619375,-8.499904634753761,34.43875267126246,40.386338831963194,0.5605653900646246,1.2078674052745555,1.2946126522265757,-0.24788191435692397,15.586363214296151,0.7399978637695241,-0.39202201416178895,-1.072500610351561,-2.3159562572523598,0.1709550365492376,-1.6942284338019604,-0.45077278690116174,1.2511305836501663,15.044122313669714,-23.26001899179038,0.6217278234503995,12,0.5150012969970703,1.1100006103515696,1.0699996948242188,0.010000228881835938,1.4599990844726491,1,0.0015060175454737479,1.192319260536258,46.9900016784668,1.333340397575552,47.16999816894531,3.592576894276551,47.13999938964844,0.0015060175454737479
7969,2003-12-24,46.18999862670898,46.45000076293945,46.11000061035156,46.27000045776367,2039300.0,-0.006239262443706095,-1.833359824522364,0.470593515090379,23.93612002503913,37.89382800530799,0.8261382468595073,1.449311525412277,1.5431375499098934,0.06058943579031251,15.111665304001532,0.3699989318847656,-0.5539848286249267,-1.2845014572143612,-2.664058079096968,0.0950551646682456,-1.974279768155668,-0.5947231462730542,1.3990186239179678,6.249850988245398,-30.17801166811404,0.6897783109413049,12,0.7050018310546946,1.3000011444091868,1.3600006103515696,0.3000011444091868,1.4600028991699219,2,0.012989874575822569,-1.901961957619375,46.47999954223633,1.192319260536258,46.9900016784668,1.333340397575552,47.16999816894531,0.012989874575822569
7970,2003-12-26,46.47000122070313,46.540000915527344,46.29999923706055,46.349998474121094,969300.0,0.006061974503550838,-1.1818213344430573,-1.4999999999999556,22.493259672163944,35.51978212387011,0.5384888956129359,1.1088077173112865,1.2427555003046606,-0.1924207725227447,15.134710172149713,0.3500022888183665,-0.6324232437162323,-0.9299989700317326,-2.359197659885588,0.49919971982212274,-1.6445983149586567,-0.21539962510480848,0.9415340330907682,29.268353197679502,-2.715531562704655,0.7145993449269259,12,0.42499923706053977,1.019998550415032,1.0799980163574148,0.024999618530266332,1.1299972534179616,4,-0.0004303950341789653,-1.833359824522364,46.18999862670898,-1.901961957619375,46.47999954223633,1.192319260536258,46.9900016784668,-0.0004303950341789653
7971,2003-12-29,46.7599983215332,46.79999923706055,46.20000076293945,46.47000122070313,4438300.0,0.006240522771944201,2.2432443578402563,2.4165871956257114,29.94651260992768,33.9738800962194,0.25667096846216,0.7501597554581849,0.9317823642873009,-0.4553811774389871,14.964542074762848,0.5999984741210938,-0.5924683475870722,-0.5720018386840806,-1.9862984928885155,0.8422948155203542,-1.279150165786298,0.1351464884181368,0.4953527750476141,57.52186697184216,27.57997371650101,0.7071483271022191,12,0.13500213623046875,0.7300014495849609,0.8425016403198242,-0.11999702453613281,1.7900009155273438,0,-0.010906722408891678,-1.1818213344430573,46.47000122070313,-1.833359824522364,46.18999862670898,-1.901961957619375,46.47999954223633,-0.010906722408891678
7972,2003-12-30,46.61999893188477,46.70000076293945,46.29999923706055,46.41999816894531,3651700.0,-0.002993999030662109,1.2222033844425841,0.6896646979124603,37.08605172577155,32.93501274658286,0.3118937550788985,0.7647631601794203,1.0532597224806963,-0.29255719742774744,13.750607836759354,0.45999908447265625,-0.5939346544100843,-0.6075012207031207,-1.896382911076401,0.6813804696701595,-1.2519420658897644,0.03693962448352295,0.4979101063485345,54.2552198526883,20.197706796410472,0.6444408451866418,12,0.1550006866455007,0.8700008392333913,0.9825010299682546,0.020002365112297582,3.5900001525878835,1,0.00858004150672187,2.2432443578402563,46.7599983215332,-1.1818213344430573,46.47000122070313,-1.833359824522364,46.18999862670898,0.00858004150672187
7973,2003-12-31,46.61999893188477,46.959999084472656,46.47999954223633,46.61999893188477,3761900.0,0.0,-2.428583106266856,0.0,44.44439398549535,33.22681191890066,0.21189811279991488,0.6799091255946124,1.0256515534066892,-0.27700540579640176,12.280120313902385,0.4799995422363281,-0.5805343374540186,-0.5315011978149329,-1.7721851231172394,0.7091827274873737,-1.1518431604660861,0.08884076483622039,0.3769610950027271,59.99991024225698,21.654746805688504,0.6203419626511548,12,0.13000106811522727,0.8700008392333913,0.9825010299682546,0.12000083923339133,3.3199996948242045,2,0.013728000950482988,1.2222033844425841,46.61999893188477,2.2432443578402563,46.7599983215332,-1.1818213344430573,46.47000122070313,0.013728000950482988
7974,2004-01-02,46.459999084472656,47.20000076293945,46.25,46.93999862670898,3820700.0,-0.0034320002376209136,-1.1111181753832722,-100.0,42.10522541850546,33.48387365290484,0.29472113506658815,0.7823600006159666,1.1646415004319834,-0.09823448601936491,11.295974789747081,0.9500007629394531,-0.6102545554996297,-0.6295009613037124,-1.8786774820267595,0.6196755594193348,-1.2540892216652324,-0.004912700942192316,-0.34999847412109375,25.999832153320312,-14.998139475600382,0.6245882603615233,1,0.2650012969970703,1.0300006866455078,1.1450014114379883,0.3100013732910156,4.3300018310546875,4,0.03185535022386499,-2.428583106266856,46.61999893188477,1.2222033844425841,46.61999893188477,2.2432443578402563,46.7599983215332,0.03185535022386499
7975,2004-01-05,47.25,47.36000061035156,46.7599983215332,46.88000106811523,5259200.0,0.017003894341258485,1.0339055377751916,-0.7708318432158191,55.362302174819334,36.09750692838689,-0.5342135284292411,-0.08276743535751763,0.3672129999231828,-0.8709071230196201,10.269602172879821,0.9000015258789062,-0.6453659028138077,0.2055000305175767,-0.9436594896557722,1.3546595506909256,-0.3690797295690942,0.7800797906042476,-1.1181993865966788,90.517187515415,44.08858346646086,0.5745797600866743,1,-0.5149993896484375,0.23999977111816406,0.35500049591064453,-0.4549999237060547,3.8499984741210938,0,0.008465640759341753,-1.1111181753832722,46.459999084472656,-2.428583106266856,46.61999893188477,1.2222033844425841,46.61999893188477,0.008465640759341753
7976,2004-01-06,47.54999923706055,48.0099983215332,47.29999923706055,47.349998474121094,6303300.0,0.006349190202339594,-3.7333392673219485,0.5405441629808233,52.760739067856996,38.063706372315764,-0.8656760657477207,-0.48231613988372146,0.053447702780218265,-1.1415984206786831,9.295962579487247,0.7599983215332031,-0.6281768811151522,0.5529993057250948,-0.405576415307749,1.5115750267579386,0.0737114452086729,1.0322871662415167,-1.3690706237792938,73.86366345668254,27.389153408301794,0.47928786051642347,1,-0.48999977111816406,-0.05999946594238281,0.055001258850097656,-0.654998779296875,3.3699989318847656,1,0.001051508682708313,1.0339055377751916,47.25,-1.1111181753832722,46.459999084472656,-2.428583106266856,46.61999893188477,0.001051508682708313
7977,2004-01-07,46.93999862670898,47.54999923706055,46.68999862670898,47.5,7057900.0,-0.012828614513964776,1.6060630581163697,-2.7999961853173216,44.01037915506447,39.127220426071545,-0.29448226039463776,0.025004968361876934,0.6435997126826223,-0.5060184496976916,7.502791593986943,0.8600006103515696,-0.6151687789980258,0.008998680114736146,-0.7429229937036439,0.7609203539331162,-0.3669621567944503,0.3849595170239226,-0.6493258309326038,39.20450481497576,-3.622726734841848,0.3759608369091886,1,0.12000083923340554,0.5500011444091868,0.6650018692016673,-0.02499771118163352,3.5800018310546946,2,0.03429911924700124,-3.7333392673219485,47.54999923706055,1.0339055377751916,47.25,-1.1111181753832722,46.459999084472656,0.03429911924700124
7978,2004-01-08,46.0099983215332,46.93999862670898,45.77999877929688,46.70000076293945,8175200.0,-0.019812533710782843,-1.0173883622033664,1.2321441952030143,37.389346361817346,40.62202335238024,0.6278637476717819,0.8912238767013605,1.5557530401974162,0.4405808539296743,7.5124595473816616,1.1599998474120952,-0.5949486731984521,-0.85150146484375,-1.6744947862323158,-0.028508143455184154,-1.262998125538033,-0.4400048041494671,2.0,10.313882934956546,-30.188119715822076,0.4114966606942824,1,0.8850002288818359,1.2500019073486328,1.897500991821289,0.9050025939941406,4.990001678466797,3,0.09128452328097136,1.6060630581163697,46.93999862670898,-3.7333392673219485,47.54999923706055,1.0339055377751916,47.25,0.09128452328097136
7979,2004-01-09,45.77000045776367,46.22999954223633,45.4000015258789,45.7599983215332,7580400.0,-0.005216211095952383,-1.2739804769966936,-0.014495798319327732,35.57894703027591,42.07598861439267,0.8962721774942111,1.0985473689253809,1.7447658876822132,0.6949926666507196,8.121559049451399,0.829998016357429,-0.5954078342427849,-1.034999275207518,-1.9912313339408527,-0.0787672164741835,-1.5131153045741854,-0.5568832458408508,2.195397872924808,14.176221691184764,-24.08648726603606,0.4781160293666661,1,0.9349994659423828,1.3000011444091797,2.1374988555908203,1.1450004577636719,5.5,4,0.09110767155865251,-1.0173883622033664,46.0099983215332,1.6060630581163697,46.93999862670898,-3.7333392673219485,47.54999923706055,0.09110767155865251
7980,2004-01-12,45.83000183105469,46.18000030517578,45.75,46.04999923706055,4150200.0,0.0013109323288380548,-1.2631531395874116,-21.995041952707858,35.98329832536348,42.74674258277443,0.8224267068127631,1.0075046609504028,1.6453535150907328,0.6594807454958698,8.553589473698498,0.43000030517578125,-0.5538566148746114,-0.9224979400634794,-1.9721269072690717,0.12713102714211288,-1.4473124236662755,-0.39768345646068326,2.0327806274414115,16.475127704821222,-20.197169186636227,0.5248144836027976,1,0.8749980926513672,1.239999771118164,2.0799970626831055,1.0849990844726562,5.5,0,0.10822602850327034,-1.2739804769966936,45.77000045776367,-1.0173883622033664,46.0099983215332,1.6060630581163697,46.93999862670898,0.10822602850327034
7981,2004-01-13,45.63999938964844,45.95000076293945,45.36000061035156,45.77999877929688,4667100.0,-0.004145809160267189,1.4583167766033538,0.6363683653829804,35.90813198680232,42.61586261177786,0.9351956177311251,1.1592831772244665,1.796793181872303,0.8810999802267503,9.13968453333893,0.5900001525878906,-0.4467179761949893,-1.0505002975463853,-2.209237805779985,0.10823721068721426,-1.629869051663185,-0.4711315434295855,2.124271831542977,12.785340405333612,-23.505198426117232,0.5793687541167987,1,1.0450000762939453,1.4100017547607422,2.2799997329711914,1.2750015258789062,6.1100006103515625,1,0.11963188338059072,-1.2631531395874116,45.83000183105469,-1.2739804769966936,45.77000045776367,-1.0173883622033664,46.0099983215332,0.11963188338059072
7982,2004-01-14,45.7400016784668,45.790000915527344,45.5,45.61000061035156,3145000.0,0.0021911106519656443,1.521752110526927,-0.9285831062669828,41.55254521891811,42.294546082158156,0.779177242960472,0.9812115775883115,1.6647202336238394,0.8164910647371499,10.005870589885827,0.29000091552734375,-0.3501723442523357,-0.8689981460571303,-2.055463715495158,0.3174674233808972,-1.462230930776144,-0.2757653613381166,1.8800133060742255,24.050730708593086,-14.310704031338837,0.5932327847190141,1,0.9449977874755859,1.3099994659423828,2.1924972534179688,1.2849979400634766,6.349998474121094,2,0.11324871666799963,1.4583167766033538,45.63999938964844,-1.2631531395874116,45.83000183105469,-1.2739804769966936,45.77000045776367,0.11324871666799963
7983,2004-01-15,45.5,45.9900016784668,45.43000030517578,45.95000076293945,4323700.0,-0.005247085038472599,1.1132023866932494,-3.46151588955075,42.03235881013325,42.28644979233903,0.9427386180010373,1.1294805761510034,1.869201184664277,1.098833413358328,10.618683722563519,0.5600013732910156,-0.31398091516135196,-1.0139997482299776,-2.2374783290997797,0.20947883263982447,-1.6257390386648751,-0.40226045779508013,1.9844141220896532,16.091903623966854,-25.243706264897884,0.611739290434901,1,1.1849994659423828,1.1849994659423828,2.4324989318847656,1.5349998474121023,6.599998474121094,3,0.11032968039041036,1.521752110526927,45.7400016784668,1.4583167766033538,45.63999938964844,-1.2631531395874116,45.83000183105469,0.11032968039041036
7984,2004-01-16,45.38999938964844,45.68000030517578,45.29999923706055,45.5099983215332,4807100.0,-0.002417595831902486,-1.5333468967358823,0.2666638409697792,37.01922018853381,40.24832957164063,0.9890022962240863,1.1603577728060586,1.9439271350731957,1.2479311601976306,11.619953494324154,0.3800010681152344,-0.3177810714949487,-1.0360002517700195,-2.318618659043601,0.2466181555035618,-1.6773094554068066,-0.3946910481332324,1.9669499217369335,10.227277653270448,-31.286650817002297,0.641309203636789,1,1.2649993896484375,1.2649993896484375,2.542499542236328,1.6450004577636648,6.709999084472656,4,0.12359552072677427,1.1132023866932494,45.5,1.521752110526927,45.7400016784668,1.4583167766033538,45.63999938964844,0.12359552072677427
7985,2004-01-20,46.04999923706055,46.18000030517578,45.5,45.5,5802300.0,0.014540644553580506,-1.4727318125385804,-4.583367771879073,42.16337660019166,39.070844853011145,0.15743768196739438,0.4369115640107992,1.2675225929082359,0.6255150547543664,12.25417004636242,0.7900009155273438,-0.34027330319715077,-0.32150039672851705,-1.5685135056528452,0.9255127121958111,-0.9450069511906847,0.3020061577336506,1.1423940683788416,85.22716928132058,43.8487420967495,0.6235065544621643,1,0.375,0.6049995422363281,1.744999885559082,0.9850006103515554,5.69000244140625,1,0.11335507724617133,-1.5333468967358823,45.38999938964844,1.1132023866932494,45.5,1.521752110526927,45.7400016784668,0.11335507724617133
7986,2004-01-21,46.18999862670898,46.2400016784668,45.79999923706055,46.0,4534600.0,0.003040160520475288,2.0344501006274416,0.34545252776061797,45.25386648073186,39.20901011141864,-0.21877166992911867,0.23160304870207682,1.0933867060099445,0.5249337548345991,12.886155268796823,0.44000244140625,-0.34107949383965774,-0.1325010299682674,-1.3231462151270321,1.0581441551904973,-0.7278236225476533,0.4628215626111185,0.8510031532601019,94.68054022465998,52.661800212693485,0.5953225925793841,1,-0.06999969482421164,0.46500015258789773,1.5550003051757955,1.0400028228759837,5.710002899169922,2,0.11127957040842062,-1.4727318125385804,46.04999923706055,-1.5333468967358823,45.38999938964844,1.1132023866932494,45.5,0.11127957040842062
7987,2004-01-22,46.540000915527344,46.61999893188477,46.11000061035156,46.25,4786000.0,0.00757744748266731,1.2666745786849825,1.5263316401309623,49.18034965390275,40.51912158831702,-0.7056915752523523,-0.16215448012899003,0.7280853438629578,0.20496926535715687,12.886316089844494,0.5099983215332102,-0.4474132910134756,0.24000129699707173,-0.913975224669521,1.3939778186636644,-0.3369869638362246,0.8169895578303681,0.361720661009052,93.93954281420636,51.95654797031254,0.5769882608332954,1,-0.5800018310546875,0.11499786376953125,1.1624984741210938,0.9949989318847585,5.619998931884766,3,0.11194669063133644,2.0344501006274416,46.18999862670898,-1.4727318125385804,46.04999923706055,-1.5333468967358823,45.38999938964844,0.11194669063133644
7988,2004-01-23,46.54999923706055,46.72000122070313,46.099998474121094,46.5,5999600.0,0.0002148328606901284,2.1794751410936537,0.1724106179790061,50.95137437769317,42.22716907136338,-0.7051940340096579,-0.17564513070635712,0.7051677893381054,0.22904426948538514,12.319957973383683,0.6200027465820384,-0.5765764904929185,0.24649963378906392,-0.9101969737070235,1.4031962412851513,-0.33184866995897977,0.8248479375371076,0.22358455231778152,88.02804604494308,42.20473197218143,0.5783483037480425,1,-0.5399990081787109,0.10499954223632812,1.1525001525878906,1.0900020599365163,5.75,4,0.11901183687059436,1.2666745786849825,46.540000915527344,2.0344501006274416,46.18999862670898,-1.4727318125385804,46.04999923706055,0.11901183687059436
7989,2004-01-26,46.790000915527344,46.9000015258789,46.13000106811523,46.13000106811523,4632500.0,0.005155782650920537,-1.333335259948509,13.200198367284798,44.49762905151108,43.17320581871311,-0.8775797617941095,-0.38829970972133765,0.4380056180255991,0.018470610920786612,11.52197368401179,0.7700004577636719,-0.6251322370024752,0.45650119781494425,-0.7187747488490785,1.631777144478967,-0.1311367755170707,1.0441391711469592,-1.4900016784667969,92.14282210996171,49.82603215002081,0.5876379733320115,1,-0.6900005340576172,-0.13500213623046875,0.9124984741210938,0.9499988555908203,5.6399993896484375,0,0.11348573316295063,2.1794751410936537,46.54999923706055,1.2666745786849825,46.540000915527344,2.0344501006274416,46.18999862670898,0.11348573316295063
7990,2004-01-27,46.45000076293945,47.02999877929688,46.40999984741211,47.02999877929688,5156700.0,-0.00726651305696091,1.1379346632202454,-0.8787850764384604,36.96687005649718,43.29084338201253,-0.4921374925106008,-0.05257006253523144,0.7421434915869725,0.3859011078968422,10.951390440574066,0.6199989318847727,-0.5721235845248458,0.11750106811523153,-1.057319787087188,1.292321923317651,-0.4699093594859747,0.7049114957164377,-1.1180014801025422,52.84567217782048,13.919570196988197,0.5874104276012081,1,-0.2850017547607422,0.20499801635742188,1.2524986267089844,1.289999008178711,5.840000152587891,1,0.12163611664974483,-1.333335259948509,46.790000915527344,2.1794751410936537,46.54999923706055,1.2666745786849825,46.540000915527344,0.12163611664974483
7991,2004-01-28,46.25,47.4000015258789,46.13000106811523,47.4000015258789,3729500.0,-0.004305721413443431,1.2086935176769793,1.9827680327275472,40.94492130828797,43.22332961416474,-0.2196020059681345,0.11306054541933719,0.9212718267420286,0.615481435148439,11.102401817518288,1.2700004577636719,-0.48766060172322767,-0.056999778747560015,-1.2147667226663614,1.1007671651712414,-0.6358832507069607,0.5218836932118407,-0.8500807373046868,11.538551826942326,-26.22243736192133,0.5788834719594,1,0.10000038146972656,0.404998779296875,1.4524993896484375,1.489999771118164,5.970001220703132,2,0.11870273899387662,1.1379346632202454,46.45000076293945,-1.333335259948509,46.790000915527344,2.1794751410936537,46.54999923706055,0.11870273899387662
7992,2004-01-29,47.02000045776367,47.13999938964844,46.36999893188477,46.63999938964844,5383900.0,0.016648658546241535,1.4838767235385455,-0.3304352729661077,63.83561099800592,45.64591319059504,-0.8816558966614281,-0.6592356485163364,0.1443964570993046,-0.11313612211563395,11.261574036918079,0.8899993896484375,-0.38446126537650827,0.6930006027221651,-0.5007918367372994,1.8867930421816297,0.0961043829924293,1.289896822451901,-1.5000762592773427,70.76921722595905,28.316237385244833,0.5968962197297327,1,-0.6700000762939453,-0.3650016784667969,0.4949989318847656,0.7149982452392578,5.25999832153321,3,0.10378564484487307,1.2086935176769793,46.25,1.1379346632202454,46.45000076293945,-1.333335259948509,46.790000915527344,0.10378564484487307
7993,2004-01-30,47.2599983215332,47.4000015258789,46.79999923706055,46.95000076293945,6227000.0,0.005104165491982782,1.0338923874672123,0.8157807559102545,70.41087844419269,49.35609744122381,-0.9451343411375248,-0.894699681212785,-0.11079004330880338,-0.31791895649775626,12.109896856657091,0.6000022888183523,-0.2511295727186038,0.9009984970092759,-0.3583726546652599,2.1603696486838118,0.27131292117200445,1.5306840728465474,-1.6272694834033175,88.97612961555731,41.1722614474853,0.6296855758372686,1,-0.80999755859375,-0.6049995422363281,0.17750072479248047,0.47500038146972656,5.490001678466797,4,0.1036817964431942,1.4838767235385455,47.02000045776367,1.2086935176769793,46.25,1.1379346632202454,46.45000076293945,0.1036817964431942
7994,2004-02-02,47.93999862670898,48.16999816894531,47.06999969482422,47.5,6653600.0,0.014388496177028864,1.4444472701533089,1.4193615869265375,74.70717563744181,52.97207511202939,-1.369383114199195,-1.5369366189482747,-0.7832387396591756,-0.9539217106902598,13.468282447102006,1.0999984741210938,-0.13498674602993788,1.5069988250732322,0.062341809236308166,2.9516558409101563,0.7846703171547702,2.2293273329916943,-2.2012334273141505,88.7254966125811,35.432025491945794,0.7223285079184604,2,-0.9549999237060476,-1.2049999237060476,-0.6474981307983327,-0.34999847412107954,4.30000305175782,0,0.09094703244155844,1.0338923874672123,47.2599983215332,1.4838767235385455,47.02000045776367,1.2086935176769793,46.25,0.09094703244155844
7995,2004-02-03,47.6500015258789,48.20000076293945,47.6500015258789,48.13000106811523,4125500.0,-0.006049167900236685,-1.2916656732550027,-1.0909114553982646,72.99772165821378,56.054725687305144,-0.9259291253832274,-1.2811195661148957,-0.5127601165826547,-0.6238811529995232,14.610212310733854,0.549999237060554,0.002427240991245583,1.1970016479492145,-0.3052082893961412,2.69921158529457,0.44589667927653664,1.9481066166218923,-1.716737688920034,73.42998463063748,14.392356212602678,0.751104968672677,2,-0.5000019073486257,-0.9000015258788991,-0.4575014114379812,-0.16000175476073508,4.049999237060554,1,0.10031476655254346,1.4444472701533089,47.93999862670898,1.0338923874672123,47.2599983215332,1.4838767235385455,47.02000045776367,0.10031476655254346
7996,2004-02-04,47.599998474121094,48.16999816894531,47.349998474121094,47.349998474121094,4308700.0,-0.0010493819550173589,-5.55999755859375,-0.5208338300391802,71.52772320155279,58.537767192599595,-0.7318454006815927,-1.29349689561257,-0.4616596630305736,-0.5337188806047735,14.522850494735845,0.8199996948242188,0.18739394468186532,1.144498634338376,-0.3655440973593329,2.654541366036085,0.3894772684895216,1.8995200001872306,-1.4400609445641663,67.21302248793043,3.5948869853764407,0.7550213658488535,2,-0.4499988555908203,-0.8499984741210938,-0.4074983596801758,-0.10999870300292969,3.950000762939453,2,0.09852946621324121,-1.2916656732550027,47.6500015258789,1.4444472701533089,47.93999862670898,1.0338923874672123,47.2599983215332,0.09852946621324121
7997,2004-02-05,48.54999923706055,48.6500015258789,47.27000045776367,48.45000076293945,9560400.0,0.019957999861196285,8.199913534408608,0.399993896484375,80.31806823223388,61.80073317643745,-1.5273623891619934,-2.2310849141316567,-1.4072383384580576,-1.4449733842700851,15.802159921719038,1.3800010681152273,0.3396244164546047,2.0139993667602525,0.2456417256721295,3.7823570078483755,1.1298205462161945,2.8981781873043104,-2.186055384165364,94.5944775623912,23.933331759923632,0.8841788205440605,2,-1.1599979400634837,-1.5749988555908203,-1.357499122619629,-1.0599994659423828,2.799999237060547,3,0.07559221506312808,-5.55999755859375,47.599998474121094,-1.2916656732550027,47.6500015258789,1.4444472701533089,47.93999862670898,0.07559221506312808
7998,2004-02-06,50.209999084472656,50.58000183105469,48.9000015258789,49.0,11958200.0,0.03419155249223871,-1.3829858612311898,12.100175478751812,86.62612730649991,66.48167742699177,-2.9207405866132135,-3.7527008973035265,-3.059232216682261,-3.055701799629702,17.083321967202274,2.0300025939941406,0.5219339836038515,3.463999176025389,1.071323341942282,5.856675010108496,2.2676612589838356,4.660337093066943,-3.571728310819431,89.458617624108,10.692275267484689,1.196337917041554,2,-1.8549976348876953,-2.269998550415039,-3.0774993896484375,-2.719999313354492,0.9900016784667969,4,0.04122684191532611,8.199913534408608,48.54999923706055,-5.55999755859375,47.599998474121094,-1.2916656732550027,47.6500015258789,0.04122684191532611
7999,2004-02-09,49.93999862670898,50.209999084472656,49.72000122070313,50.0,6028000.0,-0.0053774240726320865,1.0416597127847815,-0.04958794933069939,81.42163049587346,71.42109525358913,-2.410402717967763,-3.324737643398471,-2.7761386726232615,-2.748357401998085,17.96022813179147,0.48999786376952414,0.6686379489072394,2.9854988098144446,0.2488903644131284,5.722107255215761,1.6171945871137865,4.353803032515103,-2.7498855050195488,80.66456378205736,2.6032992085607845,1.3683042227006574,2,-1.5849971771240163,-1.99999809265136,-2.8199987411498952,-2.449998855590813,1.4799995422363352,0,0.056267550071340544,-1.3829858612311898,50.209999084472656,8.199913534408608,48.54999923706055,-5.55999755859375,47.599998474121094,0.056267550071340544
8000,2004-02-10,50.790000915527344,51.25,50.13000106811523,50.22000122070313,6834000.0,0.017020470808819077,-1.9866638183593373,-9.49977748108465,83.33332411909588,76.13091778812334,-2.88323762809798,-3.9885939111811766,-3.609670757126132,-3.5485086769453815,19.09142732488372,1.3100013732910227,0.84374447178579,3.587501144409181,0.41560594859272015,6.759396340225642,2.0015535465009506,5.173448742317412,-3.12530337452678,88.44223272914785,11.967526855631334,1.5859475979082307,2,-1.980001449584961,-2.5150012969970703,-3.6825008392333984,-3.3000011444091797,0.6299972534179688,1,0.02854894146095921,1.0416597127847815,49.93999862670898,-1.3829858612311898,50.209999084472656,8.199913534408608,48.54999923706055,0.02854894146095921
8001,2004-02-11,51.099998474121094,51.20000076293945,50.4000015258789,50.5,5512900.0,0.006103515514979563,-1.0000095367977162,1.0526294655405628,83.23613085188967,78.28653110522154,-2.7188271721523236,-4.07763105681525,-3.9044143952119583,-3.8117753366511096,19.814757376526288,0.799999237060554,1.0647569586304115,3.6244987487792955,0.09871775786163539,7.1502797396969555,1.861608253320469,5.387389244238122,-2.8616525396806196,96.23111700674664,21.05821945409815,1.7628904954588294,2,-2.0749988555908203,-2.8249988555908203,-3.9874982833862305,-3.6099987030029297,-0.1699981689453125,2,0.011741728116141159,-1.9866638183593373,50.790000915527344,1.0416597127847815,49.93999862670898,-1.3829858612311898,50.209999084472656,0.011741728116141159
8002,2004-02-12,50.91999816894531,50.97999954223633,50.6500015258789,50.75,3112100.0,-0.0035225109696811474,1.275841203862089,0.2833310021235202,81.08106201566792,79.47210705760767,-2.1539445796652643,-3.6782463290115004,-3.7299576643716676,-3.586255043922989,20.57717708296361,0.4499969482421946,1.3734784531778175,3.1854986190795884,-0.5578146601541221,6.928811898313299,1.3138419794627367,5.05715525869644,-2.1997875840153114,85.95735977326078,11.897884945482872,1.8716566396168544,2,-1.7599983215332031,-2.644998550415039,-3.644998550415039,-3.4299983978271484,-0.12999725341796875,3,0.012372370203647343,-1.0000095367977162,51.099998474121094,-1.9866638183593373,50.790000915527344,1.0416597127847815,49.93999862670898,0.012372370203647343
8003,2004-02-13,50.52000045776367,50.72999954223633,50.040000915527344,50.6500015258789,4879400.0,-0.007855414877559586,3.7586587916496756,-0.76472040211826,75.9388056652775,79.60895483847831,-1.3889474098927082,-3.0386740802389838,-3.3218902271825854,-3.13525631066792,21.368950252535807,0.8799972534179688,1.6939724301473333,2.534500885009763,-1.250924900554466,6.319926670573992,0.6417879922276484,4.427213777791877,-1.3950235664224735,52.28757355141097,-18.67959571495996,1.892712892782115,2,-1.260000228881836,-2.2450008392333984,-3.2450008392333984,-3.030000686645508,0.4399986267089844,4,0.016429097562089767,1.275841203862089,50.91999816894531,-1.0000095367977162,51.099998474121094,-1.9866638183593373,50.790000915527344,0.016429097562089767
8004,2004-02-17,51.0,51.11000061035156,50.43999862670898,50.58000183105469,4044700.0,0.009501178501326812,1.0937581956464948,-3.230728601191526,81.036838119921,80.50219000089022,-1.5525004456970066,-3.2431131083840867,-3.773891385512947,-3.5671730627161082,22.1248975633012,0.6700019836425852,1.8925927354440262,2.7340003967285185,-1.0729701098009414,6.540970903257978,0.830515143463785,4.637485649993252,-1.535019411273396,79.33882734225742,5.8282763889593525,1.9034852532647302,2,-1.739999771118164,-2.7250003814697266,-3.9225006103515625,-3.6750011444091726,-0.20999908447265625,1,0.003921583587048083,3.7586587916496756,50.52000045776367,1.275841203862089,50.91999816894531,-1.0000095367977162,51.099998474121094,0.003921583587048083
8005,2004-02-18,51.27000045776367,51.4900016784668,50.7599983215332,50.79999923706055,4900300.0,0.00529412662281703,-1.654542932445554,1.11905540417802,83.91893250303501,81.87899103438825,-1.402489804215051,-3.2696283657056355,-4.026685853527809,-3.7806457218757785,23.92935316030458,0.7300033569335938,2.075772106878091,2.7430007934570284,-1.1392885190103215,6.625290105924378,0.8018561372233535,4.684145449690703,-1.5194167632333233,84.82751000370946,3.3342487445514877,1.9411446562336736,2,-1.8899993896484375,-2.875,-4.382499694824219,-4.135000228881836,-0.04999923706053977,2,0.0029256428680004554,1.0937581956464948,51.0,3.7586587916496756,50.52000045776367,1.275841203862089,50.91999816894531,0.0029256428680004554
8006,2004-02-19,51.33000183105469,51.83000183105469,51.1500015258789,51.54999923706055,4083000.0,0.00117030178964872,-1.3448366580506501,-0.468078371534316,82.21227397628957,82.08945833928333,-0.9809003316312968,-3.0828698771334544,-4.079712488827795,-3.786709241428426,26.008061490114542,0.6800003051757884,2.193984089981896,2.546002006530763,-1.3653061499787569,6.457310163040283,0.5903479282760031,4.501656084785523,-1.2663228994157762,72.06705339294771,-10.337303970241152,1.955654078254761,2,-0.9650001525878906,-2.7650012969970703,-4.442501068115234,-4.195001602172852,-0.27000045776366477,3,0.0017532892008622625,-1.654542932445554,51.27000045776367,1.0937581956464948,51.0,3.7586587916496756,50.52000045776367,0.0017532892008622625
8007,2004-02-20,51.75,51.81999969482422,51.4000015258789,51.5,4818700.0,0.008182313539120356,1.1538401345905915,-1.1363770352516862,82.67832879586037,81.65081406032337,-1.0049208018852198,-3.25965949199842,-4.479974545201799,-4.15169580172973,28.839313042202342,0.48999786376953125,2.373835205177471,2.705500221252443,-1.2699903745286107,6.680990817033496,0.717754923361916,4.69324551914297,-1.3330564884779363,95.530626249366,13.380981725107475,1.987745297890528,2,-0.9749984741210938,-3.184999465942383,-4.882499694824219,-4.635000228881836,0.45999908447265625,4,-0.01584540473090279,-1.3448366580506501,51.33000183105469,-1.654542932445554,51.27000045776367,1.0937581956464948,51.0,-0.01584540473090279
8008,2004-02-23,52.09000015258789,52.11000061035156,51.47999954223633,51.54999923706055,6017300.0,0.006570051257736909,1.1724106179790061,2.160003662109375,81.77643416286952,81.69023668998959,-1.1736163372705164,-3.33428673803585,-4.768156329008583,-4.443569392839436,31.83285379284639,0.6300010681152344,2.6046061417874142,2.768500328063965,-1.2469816862301073,6.783982342358037,0.7607593209169323,4.776241335210997,-1.390444977159305,98.80236922114025,16.762258037302118,2.0077410071470347,2,-1.0149993896484375,-3.385000228881836,-5.222499847412109,-4.975000381469727,1.1899986267089915,0,-0.024956790809223306,1.1538401345905915,51.75,-1.3448366580506501,51.33000183105469,-1.654542932445554,51.27000045776367,-0.024956790809223306
8009,2004-02-24,52.099998474121094,52.41999816894531,51.709999084472656,51.9000015258789,6634700.0,0.00019194320414506194,-1.4482649759280208,0.3703640910439669,85.59997558593751,81.942086852972,-0.9443003277381976,-3.0842051139324838,-4.709032757329709,-4.398667244528895,34.762236990686326,0.7099990844726562,2.718389555256664,2.5129987716674833,-1.4999072340192967,6.525904777354263,0.5065457688240897,4.519451774510877,-1.11835421170791,80.72290817838996,-2.306923258542966,2.006453002843391,2,-0.8699989318847656,-3.239999771118164,-5.414999008178711,-4.98499870300293,1.75,1,-0.021880987006452468,1.1724106179790061,52.09000015258789,1.1538401345905915,51.75,-1.3448366580506501,51.33000183105469,-0.021880987006452468
8010,2004-02-25,52.099998474121094,52.209999084472656,51.790000915527344,51.81000137329102,3926500.0,0.0,-1.5454587490029708,1.4500076295108613,86.29034044344023,82.2814434742554,-0.8257743923249308,-2.781845023814242,-4.637840947236967,-4.356781466322204,37.6431394943728,0.4199981689453125,2.611579449412311,2.2304988861084,-1.6457308657276073,6.106728637944407,0.2923840101903963,4.168613762026403,-0.8306834304014856,74.8031070340802,-9.804959183828402,1.9381148759180045,2,-0.8699989318847656,-3.1399993896484375,-5.444999694824219,-5.0149993896484375,2.0500030517578054,2,-0.0251439078111384,-1.4482649759280208,52.099998474121094,1.1724106179790061,52.09000015258789,1.1538401345905915,51.75,-0.0251439078111384
8011,2004-02-26,51.7400016784668,51.97999954223633,51.68999862670898,51.849998474121094,3928900.0,-0.006909727566174695,-1.7618753519462578,-0.379303087304833,78.43142988088059,81.98703990372347,-0.40839281425677143,-2.096975614082652,-4.209367714804614,-3.9602394604697224,40.045927015182656,0.4099998474121165,2.579997179855404,1.5960020065307603,-1.965797983543169,5.1578019966046895,-0.18489798850620076,3.3769020015677214,-0.24055000970204787,33.333457997053415,-47.94547523568187,1.780899995036963,2,-0.5100021362304688,-2.630002975463867,-5.200002670288086,-4.655002593994141,2.109996795654297,3,-0.010050259777631187,-1.5454587490029708,52.099998474121094,-1.4482649759280208,52.099998474121094,1.1724106179790061,52.09000015258789,-0.010050259777631187
8012,2004-02-27,51.9000015258789,52.13999938964844,51.43000030517578,51.88000106811523,4176900.0,0.0030923819524864005,1.8400180055083841,-0.18182764002080803,70.55967551814061,81.3893587762638,-0.46350228260202186,-1.9738320980565263,-4.313416589915683,-4.087023179932395,42.38718188435352,0.7099990844726562,2.4487879805324155,1.5120018005370994,-1.8091882827341763,4.833191883808375,-0.14859324109853844,3.1725968421727373,0.5199966430664134,47.474973219996045,-31.415619589861336,1.6605950416356374,2,-0.4700031280517507,-2.640003204345696,-5.512502670288079,-4.815002441406243,2.579998016357429,4,-0.01618497356245796,-1.7618753519462578,51.7400016784668,-1.5454587490029708,52.099998474121094,-1.4482649759280208,52.099998474121094,-0.01618497356245796
8013,2004-03-01,52.15999984741211,52.33000183105469,51.81000137329102,51.90999984741211,2918600.0,0.005009601423683341,-1.3111288189617585,12.49971390425329,77.07324607271391,80.94895965990747,-0.5212132790318478,-1.9477759320094776,-4.514256369349823,-4.316746411703647,44.52273090261958,0.5200004577636648,2.301908445945209,1.5270000457763686,-1.535473425008881,4.589473516561618,-0.004236689616256228,3.0582367811689934,0.2401983642578145,73.73748660999838,-4.725110843357967,1.5312367353926233,3,-0.5700016021728516,-2.9000015258789062,-5.852500915527344,-5.075000762939453,2.549999237060547,0,0.0009585743329527663,1.8400180055083841,51.9000015258789,-1.7618753519462578,51.7400016784668,-1.5454587490029708,52.099998474121094,0.0009585743329527663
8014,2004-03-02,52.29999923706055,52.5,51.849998474121094,51.849998474121094,4276500.0,0.0026840373860810285,-1.8888907726868138,1.8000030517578125,72.27144086916891,79.65479392281124,-0.5111701469388663,-1.8386559926444122,-4.5841912105004,-4.423752572769985,45.85137334983269,0.6500015258789062,2.183148959534634,1.4489994049072266,-1.4209972714135546,4.318996081228008,0.014001066746835988,2.883997743067617,-0.8699989318847656,81.30833458113186,3.938392752811822,1.4349983381603915,3,-0.47499847412109375,-2.9849987030029297,-5.967499732971191,-5.215000152587891,2.5400009155273438,1,0.01873804123388778,-1.3111288189617585,52.15999984741211,1.8400180055083841,51.9000015258789,-1.7618753519462578,51.7400016784668,0.01873804123388778
8015,2004-03-03,52.43000030517578,52.47999954223633,51.95000076293945,52.29999923706055,3180200.0,0.0024856801149457652,3.6086942099414525,0.2888907726868139,70.71659457146932,78.37749621116454,-0.5133000144531152,-1.6782342992718995,-4.640850079058282,-4.5260563316041384,47.21804097444996,0.529998779296875,2.1416004960127424,1.3400005340576158,-1.1827221930754135,3.862723261190645,0.07863917049110114,2.6013618976241304,-0.9786000061035125,93.45797058047587,17.710705265771878,1.261361363566513,3,-0.4799995422363281,-3.114999771118164,-6.0525007247924805,-5.345001220703125,2.3100013732910156,2,0.02708369560709567,-1.8888907726868138,52.29999923706055,-1.3111288189617585,52.15999984741211,1.8400180055083841,51.9000015258789,0.02708369560709567
8016,2004-03-04,52.290000915527344,52.349998474121094,52.11999893188477,52.20000076293945,2504500.0,-0.0026702153124843475,1.1905211720466544,0.69230317791015,71.60894061810313,77.14756419141374,-0.24898777131787142,-1.2320226431633046,-4.428590235996005,-4.361766625384263,49.286113363166315,0.3100013732910085,2.0147679852416474,0.96550102233887,-1.0021160161912803,2.9331180608690204,-0.018307496926205147,1.9493095416039452,-0.8176286224365228,80.37391174142763,5.6736818424458875,0.9838085192650756,3,-0.3250007629394531,-2.9750003814697266,-5.880002021789551,-5.2050018310546875,2.7199974060058594,3,0.03557086589759906,3.6086942099414525,52.43000030517578,-1.8888907726868138,52.29999923706055,-1.3111288189617585,52.15999984741211,0.03557086589759906
8017,2004-03-05,52.22000122070313,52.43999862670898,51.93999862670898,52.29999923706055,5184600.0,-0.0013386822260205156,1.7778025028876492,-0.8888653414147475,79.92966969201632,76.94236813909673,-0.117682802658436,-0.9201550231519988,-4.279850923655744,-4.267956408991452,50.747382331750956,0.5,1.836782898818747,0.7120012283325252,-0.7972912415090363,2.2212936981740867,-0.04264500658825199,1.4666474632533024,-0.7270763734741266,59.42038600390377,-17.366586595921163,0.7546462349207805,3,-0.2550010681152415,-2.7850017547607493,-5.717501640319831,-5.135002136230476,2.529998779296868,4,0.031214040890748418,1.1905211720466544,52.290000915527344,3.6086942099414525,52.43000030517578,-1.8888907726868138,52.29999923706055,0.031214040890748418
8018,2004-03-08,52.27999877929688,52.45000076293945,52.0099983215332,52.11000061035156,2729000.0,0.0011489382840144113,-1.378373920036291,-2.125029803061648,76.44635915672815,75.92529964696234,-0.16527522245225157,-0.8612802912772892,-4.2423468388906045,-4.308822022337715,50.7021856755284,0.44000244140625,1.698631489944134,0.6684988021850629,-0.7469987812225369,2.0839963855926626,-0.03924998951873704,1.3762475938888628,-0.7669324290124564,66.15373780767038,-9.884528592292071,0.7077487917038011,3,-0.3149986267089915,-2.6299991607666087,-5.777499198913581,-5.194999694824226,2.6300010681152273,0,0.04208111733565412,1.7778025028876492,52.22000122070313,1.1905211720466544,52.290000915527344,3.6086942099414525,52.43000030517578,0.04208111733565412
8019,2004-03-09,52.75,52.84000015258789,52.0099983215332,52.04999923706055,4083500.0,0.008990077117011053,-1.128202745594773,4.117695898034116,78.24435983489019,75.0313018015679,-0.5960593955965834,-1.169953451166272,-4.5980256616820725,-4.759318773695924,50.779362256238215,0.8300018310546875,1.5277012518928217,0.99799995422363,-0.2689664884698644,2.2649663969171243,0.36451673287688635,1.6314831755703736,-1.2171949767212595,90.00000000000009,14.450842498111285,0.6334832213467462,3,-0.6149997711181641,-2.7950000762939453,-6.197500228881836,-5.665000915527344,2.0600013732910227,1,0.03715638074829686,-1.378373920036291,52.27999877929688,1.7778025028876492,52.22000122070313,1.1905211720466544,52.290000915527344,0.03715638074829686
8020,2004-03-10,52.2400016784668,53.0,52.040000915527344,52.59000015258789,5141600.0,-0.009668214626221805,-1.55999755859375,-0.4999972752192086,64.82090114180421,73.51902083055943,-0.07164764893639841,-0.5752481611172584,-3.9863007886325192,-4.223322609456922,50.31600912018126,0.9599990844726562,1.3350868940613694,0.41550159454345703,-0.7838225132783165,1.6148257023652306,-0.1841604593674262,1.0151636484543403,-0.654908850015687,28.302138027084794,-45.71756152594355,0.5996620539108859,3,-0.02500152587890625,-2.105001449584961,-5.380002975463867,-5.155002593994141,2.549999237060547,2,0.049770260156649426,-1.128202745594773,52.75,-1.378373920036291,52.27999877929688,1.7778025028876492,52.22000122070313,0.049770260156649426
8021,2004-03-11,51.70000076293945,52.4900016784668,51.59000015258789,52.099998474121094,5393400.0,-0.010336923778276441,-1.9032357302389111,1.1428555858310627,49.21631068704207,71.14753584932623,0.5163859227783973,0.01265711895931787,-3.3580997019370926,-3.6619563910752504,49.44666789746612,0.9000015258789062,1.1016159248388462,-0.15449943542480327,-1.3066045439431662,0.9976056730935596,-0.7305519896839812,0.42155311883437463,1.2999992370605469,7.801462571322672,-60.874243549264975,0.57605255425918,3,0.5949993133544922,-1.5650005340576172,-4.750000953674316,-4.615001678466797,3.3699989318847656,3,0.05880079053512377,-1.55999755859375,52.2400016784668,-1.128202745594773,52.75,-1.378373920036291,52.27999877929688,0.05880079053512377
8022,2004-03-12,51.54999923706055,51.56999969482422,50.540000915527344,51.4000015258789,4719300.0,-0.0029013834364666202,9.842170779207741,-0.3749964237008675,40.99996185293029,67.13939315823917,0.6833835774786721,0.22374843726043991,-3.115309249984847,-3.489009518047368,47.82747279083155,1.1599998474121094,0.8508502083635108,-0.3360010147094741,-1.4124939643289949,0.7404919349100467,-0.8742474895192345,0.20224546010028632,1.4500007629394531,41.056857618697606,-22.824543145695017,0.5382464748097606,3,0.220001220703125,-1.414999008178711,-4.59999942779541,-4.465000152587891,2.6599998474121094,4,0.06711928488226193,-1.9032357302389111,51.70000076293945,-1.55999755859375,52.2400016784668,-1.128202745594773,52.75,0.06711928488226193
8023,2004-03-15,51.349998474121094,51.77000045776367,51.22999954223633,51.349998474121094,4683300.0,-0.0038797432764202666,-3.500047684140255,0.0,38.24449498826885,63.358621393694726,0.8452942360140696,0.5155513904854843,-2.822930480661533,-3.2713045944066934,47.342189942732695,0.5400009155273438,0.6950420108027942,-0.5775016784667955,-1.4826185616798568,0.32761520474626593,-1.0300601200733226,-0.12494323686026831,1.5516015624999966,32.92674227833655,-27.63361809380818,0.45255844160652964,3,0.4200019836425781,-0.3999977111816406,-4.167497634887695,-4.2649993896484375,3.3199996948242188,0,0.06621230042669635,9.842170779207741,51.54999923706055,-1.9032357302389111,51.70000076293945,-1.55999755859375,52.2400016784668,0.06621230042669635
8024,2004-03-16,51.20000076293945,51.5,50.61999893188477,51.25,4000200.0,-0.002921085017309921,2.200008322987372,-100.0,36.52695021123642,59.55977202033551,0.9195483605749928,0.718119258626686,-2.575235052772477,-3.099824372699757,46.239128541878024,0.8800010681152273,0.6118213238193704,-0.737499427795413,-1.6030230030706463,0.12802414747982027,-1.1702612154330296,-0.30473764015779636,1.60713530883789,26.82927207485493,-30.610502888965055,0.43276178763761597,3,0.5699996948242188,0.15999984741210938,-3.052499771118164,-3.260000228881836,3.6899986267089844,1,0.07246091853885472,-3.500047684140255,51.349998474121094,9.842170779207741,51.54999923706055,-1.9032357302389111,51.70000076293945,0.07246091853885472
8025,2004-03-17,51.41999816894531,51.599998474121094,51.099998474121094,51.290000915527344,3407900.0,0.004296824272024269,1.040825223822499,-2.5999847409781034,44.99993443475004,56.60321577774073,0.6048186724328062,0.5374930313655852,-2.718432024896238,-3.294446863544529,44.87914951044098,0.5,0.47600537040020896,-0.5250019073486314,-1.3684909039783903,0.31848708928112757,-0.9467464056635109,-0.10325740903375191,1.2964524965820274,45.12804662145111,-14.726467616633315,0.4217444983148783,3,0.3500022888183594,0.10000228881835938,-3.2724971771240234,-3.4799976348876953,3.5300025939941406,2,0.06592771927388119,2.200008322987372,51.20000076293945,-3.500047684140255,51.349998474121094,9.842170779207741,51.54999923706055,0.06592771927388119
8026,2004-03-18,51.41999816894531,51.72999954223633,51.09000015258789,51.41999816894531,3309400.0,0.0,1.064505014458869,0.0,42.10519050941389,52.400495868562686,0.5234801148268602,0.5740108655790266,-2.6497194841720955,-3.2736044696677666,43.30014965946566,0.6399993896484375,0.3661536250078612,-0.5295017242431612,-1.3600372787087167,0.30103383022239427,-0.944769501475939,-0.11423394701038347,1.2093945065820293,71.54451877421015,9.705860724346408,0.4152677772327766,3,0.3500022888183594,0.10000228881835938,-2.8774986267089844,-3.144998550415039,3.2700004577636648,3,0.06553875664307807,1.040825223822499,51.41999816894531,2.200008322987372,51.20000076293945,-3.500047684140255,51.349998474121094,0.06553875664307807
8027,2004-03-19,50.93000030517578,51.27999877929688,50.88000106811523,51.099998474121094,3513000.0,-0.009529324800043648,-1.9629828477775073,-100.0,31.19262630233692,47.37230332918588,0.9065849597629878,1.0534368365719189,-2.0756210423794386,-2.764763229028773,41.52045808476542,0.5399971008300852,0.23672808186458383,-0.9784996032714872,-1.9235652859734316,-0.03343392056954286,-1.451032444622463,-0.5059667619205115,1.6158166999515586,26.956605388335213,-31.998164287706757,0.47253284135097295,3,0.8400001525878906,0.5900001525878906,-2.280000686645508,-2.655000686645508,3.7099990844726562,4,0.081288029939943,1.064505014458869,51.41999816894531,1.040825223822499,51.41999816894531,2.200008322987372,51.20000076293945,0.081288029939943
8028,2004-03-22,50.790000915527344,50.95000076293945,50.27999877929688,50.52000045776367,4109300.0,-0.002748858998813164,1.271192577506199,-1.5882550937976843,26.91129001212063,41.6686289044337,0.9085443793210146,1.1500116106073222,-1.8214326316525913,-2.599996721908461,39.52535356774227,0.670001983642571,0.10111794350221004,-1.0534990310668917,-2.117360537157431,0.010362475023647733,-1.585429784112165,-0.5215682780216184,1.6755834460159988,35.17254261277654,-20.089036403646304,0.5319307530452704,3,0.8499984741210938,0.7299995422363281,-2.0725011825561523,-2.5150012969970703,3.0999984741210938,0,0.06733605251619057,-1.9629828477775073,50.93000030517578,1.064505014458869,51.41999816894531,1.040825223822499,51.41999816894531,0.06733605251619057
8029,2004-03-23,50.959999084472656,51.15999984741211,50.7599983215332,51.0,5507800.0,0.0033470794621179856,1.2222269317170347,-0.14815128781135647,27.79447593275961,37.554581658984304,0.5117481767638665,0.9383375754383252,-1.8651750234972369,-2.7588372548390794,37.13116011568089,0.40000152587890625,-0.05668614126214777,-0.8265008926391602,-1.9528231371702915,0.29982135189197123,-1.3896620149047294,-0.2633397703735909,1.374450142135899,46.896548095414474,-3.3874813360262124,0.5631611222655657,3,0.4250011444091797,0.6800003051757812,-2.1924991607666016,-2.684999465942383,3.1500015258789062,1,0.07280218114452608,1.271192577506199,50.790000915527344,-1.9629828477775073,50.93000030517578,1.064505014458869,51.41999816894531,0.07280218114452608
8030,2004-03-24,50.790000915527344,51.25,50.56000137329102,50.97999954223633,3520500.0,-0.003335913893238507,-1.1230801734813296,4.749856952126645,27.54483426569105,35.146639834389745,0.5078380684275601,1.0594821826666276,-1.5702276699452966,-2.572648878441214,34.70451295432707,0.6899986267089773,-0.2090195982410421,-0.9309991836547837,-2.1305414590715444,0.2685430917619769,-1.530770321363164,-0.3312280459464034,1.4211812842425076,35.17254261277654,-10.838308003721593,0.5997711377083819,3,0.2349987030029297,0.8499984741210938,-2.022500991821289,-2.5150012969970703,3.700000762939453,2,0.08072452057916091,1.2222269317170347,50.959999084472656,1.271192577506199,50.790000915527344,-1.9629828477775073,50.93000030517578,0.08072452057916091
8031,2004-03-25,51.22000122070313,51.29999923706055,50.61000061035156,51.0,3488500.0,0.008466239366503592,2.6315979681570862,-1.1579095307888823,36.48644747559102,34.645138236907606,0.0028937870647851582,0.6203320401112506,-1.8615806841719618,-2.9818780774815394,32.33224084931873,0.6899986267089844,-0.4136005533808458,-0.4749988555908118,-1.6951715549593303,0.7451738437777067,-1.085085205275071,0.13508749409344745,0.8753099738383412,92.15706073967759,45.86610489079966,0.6100863496842587,3,-0.19500160217285867,0.4199981689453054,-2.332500457763679,-2.8250007629394602,3.6499977111816406,3,0.07282310529755809,-1.1230801734813296,50.790000915527344,1.2222269317170347,50.959999084472656,1.271192577506199,50.790000915527344,0.07282310529755809
8032,2004-03-26,51.06000137329102,51.25,50.93999862670898,51.0,2929400.0,-0.003123776720009852,-2.4443808676116494,0.2727320016646094,33.947367100171164,34.16767958267453,0.09619373333065795,0.7527694084023153,-1.565158017121469,-2.798792906539589,30.380113099797434,0.31000137329102273,-0.5637989674686352,-0.5929986953735309,-1.8409713226894127,0.6549739319423509,-1.2169850090314753,0.030987618284413543,0.9263910763357757,76.47080822927121,31.34187301484137,0.6239863136579415,3,-0.05500221252442117,0.5799980163574148,-1.5950002670288157,-2.4950008392334055,3.3299980163574148,4,0.07109277625904586,2.6315979681570862,51.22000122070313,-1.1230801734813296,50.790000915527344,1.2222269317170347,50.959999084472656,0.07109277625904586
8033,2004-03-29,52.209999084472656,52.209999084472656,51.540000915527344,51.75,4269900.0,0.022522477090711313,1.9130413149121788,7.666475936167952,43.97318805655985,34.995039343266015,-1.026982035252189,-0.41454432889848647,-2.554819936600147,-3.9187837468385283,28.38406834225352,1.1499977111816335,-0.5939357857744056,0.5544990539550767,-0.6979422340725066,1.80694034198266,-0.07172159005871492,1.1807196979688683,-1.9300003051757741,100.0,58.045820544315895,0.6262206440137918,3,-0.9650001525878906,-0.5699996948242188,-2.5399980545043945,-3.644998550415039,2.3100013732910156,0,0.04654281455251863,-2.4443808676116494,51.06000137329102,2.6315979681570862,51.22000122070313,-1.1230801734813296,50.790000915527344,0.04654281455251863
8034,2004-03-30,53.27999877929688,54.0,53.13999938964844,53.18000030517578,9084200.0,0.020494152721455272,-8.55554613656593,0.2173884198829206,60.317453109022665,36.69698586262964,-1.9790210137354194,-1.4834159989434568,-3.4451983820909717,-4.951132243536129,26.76262991339131,1.7900009155273438,-0.5556062952007537,1.5754987716674904,0.15190135613295297,2.999096187202028,0.8637000639002181,2.2872974794347627,-2.9613999938964852,79.06972360067661,33.926783980016445,0.7117987077672697,3,-1.1399993896484446,-1.1399993896484446,-3.389998435974128,-4.574998855590827,1.5699996948242116,1,0.011448960666804453,1.9130413149121788,52.209999084472656,-2.4443808676116494,51.06000137329102,2.6315979681570862,51.22000122070313,0.011448960666804453
8035,2004-03-31,53.849998474121094,53.9900016784668,53.04999923706055,53.25,4994900.0,0.01069819271553163,1.1363573311138855,6.000076295109057,71.20318238282945,39.930096070786924,-2.4228660884388518,-2.046503729955333,-3.846527003280677,-5.473876149442994,25.005484506670957,0.94000244140625,-0.46871230788494955,2.074498558044432,0.38225720066677127,3.766739915422093,1.2283778793555982,2.920619236733266,-3.3841436401367133,95.57517543109462,43.820607130626584,0.8461206786888319,3,-1.7099990844726562,-1.7099990844726562,-3.804999351501465,-4.989999771118164,0.5100021362304688,2,0.00482826636207645,-8.55554613656593,53.27999877929688,1.9130413149121788,52.209999084472656,-2.4443808676116494,51.06000137329102,0.00482826636207645
8036,2004-04-01,54.1500015258789,54.36999893188477,53.68999862670898,53.709999084472656,4338500.0,0.005571087469983471,-1.8333147897957316,0.7333392673219367,74.90428525806621,44.78694706586796,-2.564587317579175,-2.3189070368514137,-3.9754085768576957,-5.733819779253061,23.258006183127872,0.6800003051757955,-0.3427087081159641,2.281501579284658,0.2918943523394546,4.271108806229861,1.2866979658120528,3.2763051927572633,-3.5427808852538973,93.58608202821725,38.80620741012552,0.9948036134726026,4,-1.8250026702880717,-1.8250026702880717,-4.055002212524407,-5.2900028228759695,-0.35000228881835227,3,0.006278857673261751,1.1363573311138855,53.849998474121094,-8.55554613656593,53.27999877929688,1.9130413149121788,52.209999084472656,0.006278857673261751
8037,2004-04-02,53.849998474121094,54.5,53.81000137329102,54.25,5167300.0,-0.005540222406354545,-1.8750198683918284,-0.909089332778486,73.49627564527285,49.96305658066265,-2.0191599304598498,-1.9926938988405993,-3.5155253005782114,-5.387430893416919,21.886103206285206,0.6899986267089773,-0.26468846472593555,1.899998664855957,-0.2751233075143489,4.075120637226263,0.8124376786708041,2.98755965104111,-3.017011136020507,78.0404821985035,19.64965092384017,1.0875609861851547,4,-1.319997787475586,-1.4599990844726562,-3.679999351501465,-4.989999771118164,-0.06999969482421164,4,0.018941513215712913,-1.8333147897957316,54.1500015258789,1.1363573311138855,53.849998474121094,-8.55554613656593,53.27999877929688,0.018941513215712913
8038,2004-04-05,54.47999954223633,54.47999954223633,53.61999893188477,53.81000137329102,4730500.0,0.01169918451191787,1.567173016921339,-1.6749890327871801,78.27587386233148,55.57210079505953,-2.314034936819958,-2.5817956737675445,-3.975351417932437,-5.965634382693196,20.32102296695134,0.8600006103515554,-0.14989339525523349,2.41999969482422,-0.030477733868721657,4.870477123517162,1.1947609804777457,3.6452384091706946,-3.3536511911837863,98.62065881102527,34.74056871063379,1.2252387143464718,4,-1.9499988555908203,-2.0900001525878906,-4.135001182556152,-5.620000839233398,-0.8400001525878906,0,-0.001651985193540928,-1.8750198683918284,53.849998474121094,-1.8333147897957316,54.1500015258789,1.1363573311138855,53.849998474121094,-0.001651985193540928
8039,2004-04-06,54.709999084472656,54.81999969482422,54.20000076293945,54.29999923706055,4687100.0,0.004221724379017688,-1.032794061548275,0.6119417431506134,78.31327278839393,61.21303840869318,-2.1860423713104495,-2.801038866383479,-4.036731910966367,-6.150275975366881,18.411246913549448,0.6199989318847656,0.07171436074393966,2.551999282836917,-0.15772216957255125,5.261720735246385,1.1971385566321828,3.906860009041651,-3.3137586015043183,93.78527785859761,26.395813092965952,1.3548607262047347,4,-1.9949989318847656,-2.1599998474121094,-4.285000801086426,-5.850000381469727,-1.559997558593757,1,-0.0034728318385753854,1.567173016921339,54.47999954223633,-1.8750198683918284,53.849998474121094,-1.8333147897957316,54.1500015258789,-0.0034728318385753854
8040,2004-04-07,54.84000015258789,54.97000122070313,54.6500015258789,54.7599983215332,4253300.0,0.0023761847978558404,-1.1333638513771205,0.19512648982591949,78.78790214079069,65.9132000381598,-1.8787009970350113,-2.8735981901810987,-3.9821658484966918,-6.235778407576596,16.302457932729318,0.31999969482423296,0.3495072797263674,2.5520004272460923,-0.41184153644548616,5.515842390937671,1.070079445400303,4.033921409091882,-3.1013837484339675,90.37030757710568,22.53540285632681,1.481920981845789,4,-1.885000228881836,-2.2150001525878835,-4.2699995040893555,-5.940000534057617,-1.0900001525878906,2,0.00018231804349722047,-1.032794061548275,54.709999084472656,1.567173016921339,54.47999954223633,-1.8750198683918284,53.849998474121094,0.00018231804349722047
8041,2004-04-08,54.7400016784668,55.0,54.38999938964844,54.97999954223633,4320400.0,-0.0018234586769302341,3.35716621253406,-2.999904634751097,84.32434141476496,71.51064162867023,-1.3710630693363441,-2.6711229190694823,-3.6885092515709488,-6.082469399646087,15.013995241572086,0.6100006103515625,0.6376287414368278,2.30000190734863,-0.8432514073685908,5.443255222065851,0.728375249990016,3.871628564707244,-2.613619096326971,81.15955650032194,7.8169958676639055,1.571626657358611,4,-1.470001220703125,-2.1000022888183594,-4.107501029968262,-5.840002059936523,-1.220001220703125,3,-0.006941926497322615,-1.1333638513771205,54.84000015258789,-1.032794061548275,54.709999084472656,1.567173016921339,54.47999954223633,-0.006941926497322615
8042,2004-04-12,55.0099983215332,55.11000061035156,54.66999816894531,54.70000076293945,5431200.0,0.004932346269412191,-1.378373920036291,-1.2916679912261182,87.14788744218356,76.30783044929508,-1.141913269857774,-2.8128296121461744,-3.782540790278091,-6.294329886480696,15.70400953971276,0.44000244140625,0.9778395675680187,2.396998596191409,-0.9162732346053772,5.710270426988195,0.7403626807930195,4.053634511589799,-2.4813093008929528,93.2884445525416,14.493139509524,1.6566359153983923,4,-0.9299983978271484,-2.3149986267089844,-4.369997978210449,-6.10999870300293,-1.7599983215332031,0,-0.021995984755356912,3.35716621253406,54.7400016784668,-1.1333638513771205,54.84000015258789,-1.032794061548275,54.709999084472656,-0.021995984755356912
8043,2004-04-13,54.75,55.20000076293945,54.56000137329102,54.97999954223633,4772600.0,-0.004726383011566582,-1.0983696773749998,-0.7419398503642449,82.84231473584703,78.81059285227556,-0.5405725411688564,-2.4085384552223346,-3.353707580529857,-5.982545848623474,16.11497918055024,0.6399993896484304,1.2807383169757287,1.9670001983642607,-1.4214633895694675,5.355463786297989,0.2727684043973966,3.6612319923311247,-1.80830112500594,54.99992370605469,-26.680716113166227,1.6942317939668647,4,-0.625,-2.010000228881836,-4.050000190734863,-5.850000381469727,-1.8499984741211009,1,-0.017716917273116306,-1.378373920036291,55.0099983215332,3.35716621253406,54.7400016784668,-1.1333638513771205,54.84000015258789,-0.017716917273116306
8044,2004-04-14,54.90999984741211,54.90999984741211,54.290000915527344,54.29999923706055,4624900.0,0.0029223716422304147,1.0327813492758335,-2.6521818453220107,85.76389003867027,80.4284492584801,-0.4973421726743652,-2.3993598569595704,-3.3614541140535223,-6.081799331103319,17.33405908520746,0.6199989318847656,1.646429363218985,1.941500091552733,-1.4880324725748935,5.371032655680359,0.22673380948891975,3.656266373616546,-1.5618066325878814,68.13176218083345,-18.629129918539064,1.714766282063813,4,-0.5,-2.1700000762939453,-4.102499961853027,-6.010000228881836,-1.1100006103515625,2,-0.023128764547310943,-1.0983696773749998,54.75,-1.378373920036291,55.0099983215332,3.35716621253406,54.7400016784668,-0.023128764547310943
8045,2004-04-15,54.81000137329102,55.47999954223633,54.5,54.90999984741211,5137700.0,-0.001821134117628298,-1.7222163353537066,-0.16393176076242674,83.05711300995281,81.33431900868972,-0.27585569640408636,-2.142200728992435,-3.0978762798839696,-5.932834925149116,18.68070770368016,0.9799995422363281,1.9124351644465207,1.672001457214364,-1.77035726888613,5.114360183314858,-0.049177905835882996,3.393180820264611,-1.1284827998060578,43.697567887264945,-40.630040304154726,1.7211793630502474,4,-0.26000213623047586,-1.9300022125244212,-3.7650012969970774,-5.740001678466804,-1.3500022888183665,3,-0.03028644053676388,1.0327813492758335,54.90999984741211,-1.0983696773749998,54.75,-1.378373920036291,55.0099983215332,-0.03028644053676388
8046,2004-04-16,54.790000915527344,55.25,54.65999984741211,55.099998474121094,5275600.0,-0.000364905259305881,-1.0701770823573504,3.1000228885330654,85.25521348254657,82.64086765727569,-0.17380124450173184,-1.957125948090038,-2.9095442226540555,-5.8527897650201695,19.924841776622916,0.5900001525878906,2.019338449123147,1.4835008621215806,-1.934606985317842,4.901608709561003,-0.22555306159812716,3.1925547858412884,-0.7487861482921048,42.0168552112351,-41.51571758468084,1.7090539237197102,4,-0.24000167846679688,-1.9100017547607422,-3.6150007247924805,-5.64000129699707,-1.3700027465820312,4,-0.01898158237176828,-1.7222163353537066,54.81000137329102,1.0327813492758335,54.90999984741211,-1.0983696773749998,54.75,-0.01898158237176828
8047,2004-04-19,55.06999969482422,55.2400016784668,54.61999893188477,54.70000076293945,4176600.0,0.005110399244719233,-1.3396215550933517,-1.1935543414057885,82.35296148362451,83.09387739297492,-0.293397459975445,-2.0143398196566267,-3.045113208916412,-6.074338158615902,21.54042900142158,0.6200027465820241,2.031298482426209,1.556499671936038,-1.7554131528156631,4.868412496687739,-0.09945674043981256,3.2124560843118886,-0.7410279725887605,65.54619154931383,-15.24641095695064,1.6559564123758501,4,-0.22999954223632812,-2.190000534057617,-3.854999542236328,-5.920000076293945,-1.25,0,-0.02814598230706411,-1.0701770823573504,54.790000915527344,-1.7222163353537066,54.81000137329102,1.0327813492758335,54.90999984741211,-0.02814598230706411
8048,2004-04-20,54.209999084472656,55.06000137329102,54.20000076293945,54.95000076293945,4543500.0,-0.015616499275782458,-1.2631644991442197,-2.0000103100223727,61.045136667675436,81.17519560178398,0.5858882884774772,-0.932810103445064,-2.1012132024069956,-5.168118553972327,22.80735495711756,0.8699989318847656,1.975477412324274,0.5254991531372042,-2.538192645822079,3.5891909520964873,-1.0063467463424374,2.0573450526168457,1.2700004577636719,0.7811196147152087,-76.91522109068788,1.5318458994796411,4,0.6300010681152344,-1.3299999237060547,-3.2574987411499023,-5.059999465942383,-0.9099998474121094,1,-0.017708893205785503,-1.3396215550933517,55.06999969482422,-1.0701770823573504,54.790000915527344,-1.7222163353537066,54.81000137329102,-0.017708893205785503
8049,2004-04-21,54.66999816894531,54.88999938964844,53.849998474121094,54.0,4163300.0,0.00848550253166147,-1.1443290860468776,-0.905400877378381,60.000000000000036,79.08765091947392,0.133675802479587,-1.1600928799321935,-2.4615335839163777,-5.574762760378221,24.249171502276955,1.0400009155273438,1.9620542477950025,0.7999982833862305,-2.007682257248753,3.607678824021214,-0.6038419869312577,2.2038385537037186,0.784401397705075,50.30669677857218,-24.09007603349236,1.4038402703174913,4,-0.0049991607666015625,-1.789999008178711,-3.30999755859375,-5.519998550415039,-1.1399993896484304,2,-0.032376014310383505,-1.2631644991442197,54.209999084472656,-1.3396215550933517,55.06999969482422,-1.0701770823573504,54.790000915527344,-0.032376014310383505
8050,2004-04-22,54.88999938964844,55.0,54.290000915527344,54.29999923706055,3810000.0,0.004024167332569828,-1.3278780791334963,0.8805996492746362,59.20396121531433,76.29649756397939,-0.08771090570076012,-1.1143148675314762,-2.604646816047179,-5.742941224002031,25.538420500686954,0.7099990844726562,1.86021119537223,0.8149995803833008,-1.61975269471872,3.2497518554853215,-0.40237655716770604,2.0323757179343076,0.500224133300776,74.28569871553835,2.2205627940034134,1.21737613755101,4,-0.22500038146972656,-2.010000228881836,-3.3249988555908203,-5.739999771118164,-1.5200004577636648,3,-0.019857900614104418,-1.1443290860468776,54.66999816894531,-1.2631644991442197,54.209999084472656,-1.3396215550933517,55.06999969482422,-0.019857900614104418
8051,2004-04-23,54.95000076293945,55.2400016784668,54.6500015258789,54.9000015258789,3699000.0,0.001093120312592566,-1.1454580764188664,0.08474444767724995,64.5503142083534,73.78565609355381,-0.12828142730037229,-0.9281319651607305,-2.5954713926365827,-5.752799561649155,27.07786430067368,0.5900001525878977,1.739143157422987,0.6885009765625014,-1.367404686042832,2.744406639167835,-0.3394518547401617,1.7164538078651645,0.37861375805663755,79.13667287811384,7.504037159891723,1.0279528313026665,4,-0.2850017547607422,-2.0700016021728516,-3.3050003051757812,-5.80000114440918,-1.4900016784667969,4,-0.027115589768503034,-1.3278780791334963,54.88999938964844,-1.1443290860468776,54.66999816894531,-1.2631644991442197,54.209999084472656,-0.027115589768503034
8052,2004-04-26,54.68999862670898,55.099998474121094,54.59000015258789,55.0,3030200.0,-0.004731612968526644,1.0,-6.200122072174435,53.079169043863374,70.47863990555562,0.091139472219389,-0.4028922971750504,-2.2620845959152476,-5.4530778476941535,28.66284905733636,0.5099983215332031,1.588843515106042,0.24699897766112855,-1.1561725134121659,1.650170468734423,-0.45458676787551866,0.9485847231977758,0.5794712524121124,60.431526341932795,-7.465620383853945,0.7015857455366485,4,-0.024999618530266332,-1.8099994659423757,-3.0449981689453054,-5.539999008178704,-0.43000030517577414,0,-0.023221804528322565,-1.1454580764188664,54.95000076293945,-1.3278780791334963,54.88999938964844,-1.1443290860468776,54.66999816894531,-0.023221804528322565
8053,2004-04-27,54.63999938964844,55.2400016784668,54.5099983215332,54.7400016784668,3717000.0,-0.0009142299929794095,-3.0555243554830303,0.322586599397027,48.9164119595051,66.38447567453728,0.1384541283599674,-0.17023744730563806,-2.124873566485668,-5.354145265136523,29.8075966189501,0.7300033569335938,1.4139821766957112,0.07549972534179972,-0.8546390204726961,1.0056384711562956,-0.38956964756544465,0.5405690982490441,-0.7900009155273438,56.83446721975075,-7.466290571652635,0.46506937290724776,4,0.024999618530273438,-1.760000228881836,-2.9949989318847656,-5.489999771118164,-0.6699981689453054,1,-0.015007315226646334,1.0,54.68999862670898,-1.1454580764188664,54.95000076293945,-1.3278780791334963,54.88999938964844,-0.015007315226646334
8054,2004-04-28,53.88999938964844,54.599998474121094,53.88999938964844,54.599998474121094,3746900.0,-0.013726208059623213,1.0,7.099828342551974,37.66231063965131,61.34060874450378,0.8141699595533112,0.6617328212693465,-1.3100529087793404,-4.552050828552851,28.89093269145787,0.75,1.1651429065714964,-0.7050003051757798,-1.4858101371892474,0.07580952683768771,-1.0954052211825172,-0.3145953891690425,-0.012200851440432814,0.0,-58.48315848789311,0.39040491600673444,4,0.6599998474121094,-0.8699989318847656,-2.309999465942383,-4.739999771118164,0.4500007629394531,2,-0.010948230827058092,-3.0555243554830303,54.63999938964844,1.0,54.68999862670898,-1.1454580764188664,54.95000076293945,-0.010948230827058092
8055,2004-04-29,54.11000061035156,54.68000030517578,53.599998474121094,53.6500015258789,3948200.0,0.004082412751806208,-2.85711366330159,-0.6478868699025471,42.065472547133645,56.54174864056902,0.5413613568821987,0.48718739360548113,-1.4700448302814806,-4.725334672404365,27.90533396134037,1.0800018310546875,0.9558199703987782,-0.4979991912841797,-1.2339513075683968,0.2379529250000374,-0.8659752494262918,-0.1300231331420676,1.1300010681152344,31.097630472858718,-23.504339395079782,0.36797605814210893,4,0.3099994659423828,-1.0900001525878906,-2.597500801086426,-4.960000991821289,0.55999755859375,3,-0.010718939650939951,1.0,53.88999938964844,-3.0555243554830303,54.63999938964844,1.0,54.68999862670898,-0.010718939650939951
8056,2004-04-30,54.4900016784668,55.13999938964844,54.22000122070313,54.4000015258789,4076700.0,0.007022751133411331,-3.0888738185055864,0.19565289502928615,43.62749497918747,52.2389190289649,0.12776615964883575,0.14120390875484645,-1.786318011368678,-5.061522869647035,26.788466228687795,1.029998779296875,0.7123286875129864,-0.134998130798337,-0.8415244500812662,0.5715281884845922,-0.4882612904398016,0.2182650288431276,0.7171999359130865,54.268382036532635,4.371622508284908,0.35326315964146293,4,-0.07000160217285156,-1.4450016021728516,-3.1575021743774414,-5.340002059936523,0.45999908447265625,4,-0.02055427990608094,-2.85711366330159,54.11000061035156,1.0,53.88999938964844,-3.0555243554830303,54.63999938964844,-0.02055427990608094
8057,2004-05-03,54.86999893188477,54.93999862670898,54.41999816894531,54.75,3662400.0,0.006973706032535221,3.0000293440147185,1.3333192048488696,51.4285584534131,51.17041033849131,-0.3169113064402538,-0.16702273059259198,-2.110397713327373,-5.391220647289522,25.510862956635417,0.5200004577636648,0.5079856048516831,0.19399909973144958,-0.41789696869764725,0.8058951681605464,-0.11194893448310239,0.49994713394600154,0.3050586196899374,77.43890099716965,27.023254364886895,0.30594803421454864,5,-0.4499988555908274,-1.6599998474121165,-3.5374994277954173,-5.719999313354499,-0.270000457763679,0,-0.02569709996099112,-3.0888738185055864,54.4900016784668,-2.85711366330159,54.11000061035156,1.0,53.88999938964844,-0.02569709996099112
8058,2004-05-04,54.38999938964844,54.86999893188477,54.11999893188477,54.79999923706055,4087800.0,-0.008747941526884406,1.7272765104487466,-3.416695806974398,44.24778312941867,49.420164019537815,0.21378857104095061,0.3224191078564118,-1.5898662555638978,-4.849470456249897,24.30919019329315,0.75,0.2750339602868763,-0.2815004348754897,-0.9007452944036629,0.3377444246526835,-0.5911228646395728,0.02812199488859335,0.7535569803771978,51.29873025152216,2.995001677622504,0.3096224297640865,5,0.030000686645507812,-0.8799991607666016,-3.067500114440918,-5.239999771118164,0.5600013732910156,1,-0.0023901649121911284,3.0000293440147185,54.86999893188477,-3.0888738185055864,54.4900016784668,-2.85711366330159,54.11000061035156,-0.0023901649121911284
8059,2004-05-05,54.52000045776367,54.86000061035156,54.2599983215332,54.29999923706055,3077500.0,0.0023901649121911284,-2.999974568943594,-0.5365885428781436,46.81317888989863,48.04341042782496,0.06735594639829401,0.18704382020356292,-1.6773114291880518,-4.908354446548735,22.763214593508216,0.6000022888183594,0.06659686512961116,-0.14199943542480753,-0.7645780835872387,0.4805792127376236,-0.4532887595060231,0.16928988865640804,0.5926847543438711,59.74035303268253,10.405609553193422,0.31128932408121607,5,-0.10000038146972656,-0.2550010681152344,-3.0775012969970703,-5.370000839233398,0.1399993896484375,2,-0.010088027007384537,1.7272765104487466,54.38999938964844,3.0000293440147185,54.86999893188477,-3.0888738185055864,54.4900016784668,-0.010088027007384537
8060,2004-05-06,54.849998474121094,54.9900016784668,54.5,54.5,2629000.0,0.006052788216923677,-1.8000217983651225,1.5908933277847135,50.61725875574951,46.49529315531342,-0.3005153049776865,-0.14984960822738458,-1.960041534915817,-5.164275117819599,21.082901229893103,0.4900016784667969,0.04514983503190706,0.18749866485595845,-0.43569754454684784,0.8106948742587647,-0.12409943984544469,0.4990967695573616,0.232433003226717,71.56855045308839,20.427925902508115,0.3115981047014022,5,-0.42999839782714844,-0.5849990844726562,-2.7099990844726562,-5.19999885559082,0.3300018310546875,3,-0.009298055345868916,-2.999974568943594,54.52000045776367,1.7272765104487466,54.38999938964844,3.0000293440147185,54.86999893188477,-0.009298055345868916
8061,2004-05-07,54.36000061035156,55.02999877929688,54.290000915527344,54.54999923706055,3804300.0,-0.008933416178684483,-3.4848624966766124,-0.5428555858310626,42.998036220816076,45.37516728608595,0.10838790440863733,0.3269845142555141,-1.4158894682879861,-4.6022971747991335,19.6371790305582,0.7399978637695384,-0.016382308834465675,-0.2834991455078111,-0.9197800141816685,0.3527817231660464,-0.6016395798447363,0.0346412888291141,0.6927822069317173,26.373815242861333,-21.99678412623019,0.318140434336928,5,0.05999946594238281,0.17999839782714844,-2.220001220703125,-4.710000991821289,0.8600006103515696,4,0.005702677614295659,-1.8000217983651225,54.849998474121094,-2.999974568943594,54.52000045776367,1.7272765104487466,54.38999938964844,0.005702677614295659
8062,2004-05-10,53.79999923706055,54.75,53.36999893188477,54.29999923706055,4195400.0,-0.010301717568126256,-1.029412424687823,2.6315979681570862,45.70230809155594,45.018044634091595,0.5910182549507823,0.8344716744298495,-0.8122826771295877,-3.980665215707063,18.38367990619171,1.3800010681152273,-0.1086355414869189,-0.7830005645751967,-1.4978093974062432,-0.06819173174415027,-1.1404049809907235,-0.42559614815966995,1.2299995422363352,25.90363522298703,-27.309956535937093,0.35740441641552406,5,0.4549999237060547,0.625,-1.4750003814697195,-3.864999771118164,1.1399993896484304,0,0.021375493349202745,-3.4848624966766124,54.36000061035156,-1.8000217983651225,54.849998474121094,-2.999974568943594,54.52000045776367,0.021375493349202745
8063,2004-05-11,53.77999877929688,54.0,52.93999862670898,53.45000076293945,3632500.0,-0.0003717557257860715,1.7532486834348293,-0.659996032714858,39.72287513523238,45.24699624471172,0.5321610581042009,0.8201242497942047,-0.7563919646853279,-3.899003843829391,17.438845785937225,1.0600013732910227,-0.2371492614284989,-0.7545009613037053,-1.5488092506258866,0.039807328018476085,-1.1516551059647995,-0.35734681664261103,1.25,40.19139192634938,-12.836779437354807,0.39715414466109206,5,0.26000022888182883,0.43000030517577414,-1.3199987411499094,-3.6299991607666087,1.220001220703118,1,0.01524729850198292,-1.029412424687823,53.79999923706055,-3.4848624966766124,54.36000061035156,-1.8000217983651225,54.849998474121094,0.01524729850198292
8064,2004-05-12,53.63999938964844,53.709999084472656,52.81000137329102,53.54999923706055,3482500.0,-0.002603186924993728,6.826082629824296,0.27272937450147955,35.29411764705888,44.49462347803674,0.7073544729128685,0.9065808693658397,-0.5859024354695066,-3.6935398487288893,16.973521873750375,0.9699974060058594,-0.3028831067926845,-0.8310003280639648,-1.6985901374372787,0.036589481309349026,-1.2647952327506218,-0.3972054233773079,1.2645993804931734,37.38734171994903,-12.416865960343003,0.4337949046866553,5,0.33500099182128906,0.5050010681152344,-1.1799993515014648,-3.3400001525878906,1.2600021362304616,2,0.024422098959677063,1.7532486834348293,53.77999877929688,-1.029412424687823,53.79999923706055,-3.4848624966766124,54.36000061035156,0.024422098959677063
8065,2004-05-13,53.1500015258789,53.5,52.63000106811523,53.20000076293945,3956200.0,-0.009134934178692378,1.67692921657582,-0.5555461365660095,30.76922449917798,43.06592675803569,1.1698812729706205,1.334246752655318,-0.07467057366896768,-3.140102377980014,15.99570327428389,1.0099983215332102,-0.36651214428408707,-1.2379981994629006,-2.2709007518525084,-0.20509564707329275,-1.754449475657701,-0.7215469232681002,1.5870294525146633,21.666706403134285,-23.418081675597833,0.5164512761948029,5,0.6799983978271555,0.9049987792968821,-0.5175018310546804,-2.690002441406243,2.3999977111816477,3,0.02841012752930938,6.826082629824296,53.63999938964844,1.7532486834348293,53.77999877929688,-1.029412424687823,53.79999923706055,0.02841012752930938
8066,2004-05-14,53.75,53.9000015258789,53.0,53.099998474121094,3286400.0,0.01128877623510438,-1.117654450637712,-13.000228885326603,40.637450501952685,41.866914763428966,0.5072135722846056,0.687592327420667,-0.6415119267502121,-3.6730072268158978,14.715573767385331,0.9000015258788991,-0.3070900842185793,-0.5859996795654325,-1.638222898868463,0.466223539737598,-1.1121112892169478,-0.05988806991391726,0.7763279873657325,52.83016491376456,9.286491070674735,0.5261116096515154,5,0.07999992370605469,0.30500030517578125,-0.9600000381469727,-3.1999988555908203,1.7400016784667969,4,0.026604656840479635,1.67692921657582,53.1500015258789,6.826082629824296,53.63999938964844,1.7532486834348293,53.77999877929688,0.026604656840479635
8067,2004-05-17,53.52000045776367,53.790000915527344,52.9000015258789,53.22000122070313,3628200.0,-0.004279061250908378,1.1190457809001946,0.4615362043264325,39.230765280633776,41.3094683357862,0.5873426991174995,0.8385065407980505,-0.37808760560240984,-3.3736963169438283,13.484938810843733,0.8899993896484446,-0.28767388976771,-0.7384992599487319,-1.7914199013556384,0.31442138145817466,-1.2649595806521816,-0.21203893924528217,0.8166948376770122,64.96350974697697,22.146752082373496,0.5264603207034528,5,0.3099994659423828,0.5349998474121094,-0.5650005340576172,-2.9549999237060547,1.6100006103515554,0,0.03176384059041726,-1.117654450637712,53.75,1.67692921657582,53.1500015258789,6.826082629824296,53.63999938964844,0.03176384059041726
8068,2004-05-18,53.25,53.77000045776367,53.20000076293945,53.43999862670898,3061200.0,-0.005044851559311003,-2.9310716775627785,-0.6333303663390171,43.220336243390996,40.91026359728536,0.7583801733440865,1.0887178029999092,-0.07904484786221389,-3.027107588382954,12.956538404183842,0.5699996948242188,-0.3126913506776887,-0.9604997634887695,-2.106172479987926,0.18517295301038672,-1.5333361217383512,-0.38766340523918785,0.9160258727081398,48.81879593779999,0.5617990690188748,0.5728363582495795,5,0.5799999237060547,0.8050003051757812,0.13749980926513672,-2.6299991607666016,0.75,1,0.031737063412375255,1.1190457809001946,53.52000045776367,-1.117654450637712,53.75,1.67692921657582,53.1500015258789,0.031737063412375255
8069,2004-05-19,52.9000015258789,53.33000183105469,52.83000183105469,53.25,3594700.0,-0.006572741298048856,-1.040825223822499,1.842110546710408,37.525759086862024,39.45565252296453,0.9548257233654027,1.3695300816460332,0.28137584042963226,-2.5971480405176166,13.151850380515565,0.5,-0.42322194071372365,-1.221998405456553,-2.485603174916399,0.041606364003293095,-1.853800790186476,-0.5901960207266299,1.1124218663699494,21.25987090107923,-27.96278403549101,0.6318023847299219,5,0.9299983978271555,1.154998779296882,0.5324983596801829,-2.1150016784667898,1.2699966430664134,2,0.039697512543431124,-2.9310716775627785,53.25,1.1190457809001946,53.52000045776367,-1.117654450637712,53.75,0.039697512543431124
8070,2004-05-20,53.79999923706055,53.97000122070313,52.6500015258789,52.6500015258789,3876300.0,0.017013188756551667,-1.2956562121639292,-3.28572207084464,43.57538129302205,39.51980197543186,-0.1226786249837275,0.40442015778925366,-0.5810854354162132,-3.41561029761759,12.828156478762656,1.319999694824233,-0.44502709553087527,-0.26750068664550497,-1.484811534476215,0.949810161185205,-0.8761561105608635,0.34115473726985357,-1.1699981689453196,87.12105886772783,36.94474502980146,0.6086554239153561,5,-0.10999870300292969,0.2550010681152344,-0.22499942779541016,-2.799999237060547,-0.09999847412109375,3,0.020446139487314552,-1.040825223822499,52.9000015258789,-2.9310716775627785,53.25,1.1190457809001946,53.52000045776367,0.020446139487314552
8071,2004-05-21,53.459999084472656,54.08000183105469,53.22000122070313,54.0,3427400.0,-0.006319705528056607,1.4571285326590242,-0.469566948070254,36.772960689939,38.52765226414108,0.08518916288895184,0.6609572705491757,-0.18931725208036454,-2.99985443805312,12.132561791463564,0.8600006103515554,-0.5050948248662763,-0.5330007553100558,-1.7044156770359251,0.6384141664158136,-1.1187082161729904,0.05270670555287893,-0.8099975585937571,56.64317382744789,9.505799218741522,0.5857074608629363,5,-0.10499763488769531,0.48000144958496094,0.25500011444091797,-2.184999465942383,0.420001983642571,4,0.03909465372951959,-1.2956562121639292,53.79999923706055,-1.040825223822499,52.9000015258789,-2.9310716775627785,53.25,0.03909465372951959
8072,2004-05-24,53.41999816894531,53.97999954223633,53.15999984741211,53.75,2869800.0,-0.0007482401087238744,1.0759461886872628,0.6111134658585173,40.08177039696327,38.567529515444505,0.07332969277248935,0.6334097928629276,-0.09211003793183181,-2.8813259409465246,11.537026034207527,0.8199996948242188,-0.6230994875383189,-0.5095016479492216,-1.659319932189149,0.6403166362907058,-1.0844107900691853,0.0654074941707421,-0.7699966430664134,53.8459076043175,6.936049560099562,0.5749091421199634,5,-0.06499671936035156,0.5150032043457031,0.2950010299682617,-2.0449981689453125,0.13000106811523438,0,0.03874959903545716,1.4571285326590242,53.459999084472656,-1.2956562121639292,53.79999923706055,-1.040825223822499,52.9000015258789,0.03874959903545716
8073,2004-05-25,53.81999969482422,54.0,53.0,53.22000122070313,3413600.0,0.00748786109302868,1.0833353201567206,-1.8181671059323778,43.21703664110967,39.44785384811683,-0.35805421917274316,0.1779496931238782,-0.42263013374237346,-3.1996766683690225,10.812292446017956,1.0,-0.6568292263133912,-0.06850013732910298,-1.1690694226531093,1.0320691479949033,-0.6187847799911026,0.48178450533289663,-1.112798156738286,81.81803631164212,35.02208548621955,0.5502846426620015,5,-0.4649982452392578,0.11500167846679688,0.039999961853027344,-2.4449996948242188,-0.5799980163574219,1,0.024340419559998328,1.0759461886872628,53.41999816894531,1.4571285326590242,53.459999084472656,-1.2956562121639292,53.79999923706055,0.024340419559998328
8074,2004-05-26,53.29999923706055,53.95000076293945,52.7400016784668,53.86999893188477,4963000.0,-0.009661844309034384,2.3150507404659133,-0.9500019073535065,35.51401136139202,39.975052388362826,0.12141318620592756,0.686689401807115,0.1670774742890302,-2.597665513051389,11.255038106677032,1.2099990844726562,-0.6845385331729119,-0.5590005874633803,-1.6905925042167382,0.5725913292899776,-1.1247965458400628,0.006795370913302179,0.7800025939941406,45.45437569691597,1.7179667728034858,0.5657959583766801,5,0.06500244140625,0.6350021362304688,0.5600004196166992,-1.9249992370605469,0.20000076293945312,2,0.013133222757210294,1.0833353201567206,53.81999969482422,1.0759461886872628,53.41999816894531,1.4571285326590242,53.459999084472656,0.013133222757210294
8075,2004-05-27,53.52999877929688,53.75,53.0,53.47000122070313,4076300.0,0.004315188471455178,2.0000000000000853,-0.10525893108109785,41.846734496879414,40.10941727668802,-0.054775384693193985,0.4332211148798635,0.003802648513264728,-2.7560983949258144,12.172007946584282,0.75,-0.6781645162110266,-0.30000095367430646,-1.4342334974412623,0.8342315900926494,-0.8671172255577844,0.26711531820917145,0.5232030487060442,58.9550008113353,12.484401101348972,0.567116271883477,5,-0.16499710083008523,0.4050025939941335,0.24250030517577414,-1.339998245239265,-0.1699981689453196,3,0.011955901442985972,2.3150507404659133,53.29999923706055,1.0833353201567206,53.81999969482422,1.0759461886872628,53.41999816894531,0.011955901442985972
8076,2004-05-28,53.36999893188477,53.70000076293945,53.290000915527344,53.54999923706055,3016900.0,-0.002988975360746493,-1.4117897854770667,-3.0001271617496275,45.41576992713849,40.79664001518855,0.05101773651149699,0.5323023704986767,0.23004371928963252,-2.5295258520229282,12.503135894683703,0.4099998474121094,-0.6438338429362176,-0.4040006637573157,-1.511304103573785,0.7033027760591537,-0.9576523836655539,0.14965105615092256,0.6569388931274318,49.999848622923295,0.8893452914903435,0.5536517199082363,5,-0.004997253417975855,0.5650024414062429,0.4025001525878835,-0.7699985504150462,-0.18999862670899148,4,0.006183283448737864,2.0000000000000853,53.52999877929688,2.3150507404659133,53.29999923706055,1.0833353201567206,53.81999969482422,0.006183283448737864
8077,2004-06-01,53.459999084472656,53.4900016784668,52.95000076293945,53.04999923706055,3321600.0,0.0016863435336160748,1.2978516179824526,-2.277773068283055,46.6386547887328,41.1764531868932,-0.05407526862779122,0.34915369022709797,0.22449286270260416,-2.542014133003903,13.022639755841295,0.5400009155273438,-0.5334201434602193,-0.24350051879882528,-1.2299402744405015,0.7429392368428509,-0.7367203966196669,0.24971935902201636,0.541200017608638,57.14272739107662,6.6188186535224105,0.4932198778208387,6,-0.09499740600585938,0.4750022888183594,0.3125,-0.6999988555908203,-0.4099998474121094,1,0.00785637842939213,-1.4117897854770667,53.36999893188477,2.0000000000000853,53.52999877929688,2.3150507404659133,53.29999923706055,0.00785637842939213
8078,2004-06-02,54.2599983215332,54.43999862670898,53.29999923706055,53.38000106811523,3940000.0,0.01496444539395636,-1.1923045886366002,2.146335563226322,55.719553299892496,43.19798587722991,-0.7775023556772496,-0.4860018346276007,-0.47550656650625456,-3.2442131729070454,13.454309315324004,1.1399993896484304,-0.4979893300475027,0.5629987716674805,-0.40595236636735166,1.5319499097023126,0.07852320265006796,1.047474340684893,-1.5199966430664062,89.41172774681174,35.688358532107344,0.48447556901741473,6,-0.7149982452392649,-0.3249969482421875,-0.4874992370605469,-1.4999980926513672,-1.1899986267089844,2,-0.013085129127084594,1.2978516179824526,53.459999084472656,-1.4117897854770667,53.36999893188477,2.0000000000000853,53.52999877929688,-0.013085129127084594
8079,2004-06-03,53.97000122070313,54.5,53.97000122070313,54.04999923706055,6536800.0,-0.005344583667541092,-12.25029803061588,-0.09090712050145205,57.85441285013788,44.78454493913168,-0.3573425525310441,-0.25225524103203867,-0.09229805761906817,-2.85327722541205,13.891140598898104,0.5299987792968679,-0.43892001279122894,0.30050163269043395,-0.5988185108052164,1.1998217761860843,-0.14915843905738768,0.7501617044382556,-1.1959996032714884,65.80651353726023,7.696555737581733,0.44966007174782413,6,-0.35000038146973367,-0.08500099182129617,-0.19750213623047586,-1.2100009918212962,-0.7900009155273509,3,-0.01352602419353488,-1.1923045886366002,54.2599983215332,1.2978516179824526,53.459999084472656,-1.4117897854770667,53.36999893188477,-0.01352602419353488
8080,2004-06-04,54.34000015258789,54.68000030517578,53.88999938964844,53.97000122070313,3013500.0,0.006855640606189706,-1.9811209397064857,-4.625101330408982,55.9118322265092,46.9110862209728,-0.7182149053675744,-0.6982190548600755,-0.3573839566612165,-3.1201190846365066,14.250549439457588,0.7900009155273438,-0.3756321689132136,0.696000480651854,-0.08329446316864875,1.4752954244723568,0.30635300874160265,1.0856479525621054,-1.4969585998535138,80.34680678883991,20.677997940961816,0.3896474719102516,6,-0.6299991607666016,-0.4549999237060547,-0.5550003051757812,-1.5799999237060547,-0.9300003051757812,4,-0.015458228749156255,-12.25029803061588,53.97000122070313,-1.1923045886366002,54.2599983215332,1.2978516179824526,53.459999084472656,-0.015458228749156255
8081,2004-06-07,54.66999816894531,54.70000076293945,54.31999969482422,54.349998474121094,2915300.0,0.0060728379725945025,-1.0000200774991468,0.8648665367604014,61.29665422828711,49.26829553556434,-0.9594174881499242,-1.0580487626689035,-0.5903335708378847,-3.3409600377517847,14.99863515434659,0.3800010681152344,-0.23313760775896952,1.0104986190795913,0.16198430847339296,1.8590129296857896,0.5862414637764886,1.434755774382694,-1.7167390910644542,98.28556605747768,37.66361642199111,0.42425715530310004,6,-0.9499969482421875,-0.7849979400634766,-0.9499979019165039,-1.789999008178711,-2.75,0,-0.023961909684823812,-1.9811209397064857,54.34000015258789,-12.25029803061588,53.97000122070313,-1.1923045886366002,54.2599983215332,-0.023961909684823812
8082,2004-06-08,54.95000076293945,54.97999954223633,54.47000122070313,54.5,3505100.0,0.005121686544214965,-1.0000000000000278,1.4062537252938512,66.66669159935464,51.873812753147114,-1.1170335359409975,-1.3148939772636865,-0.7628751177688358,-3.510665934432268,14.885379915294234,0.509998321533196,-0.17455446299447175,1.2330011367797837,0.20708264344821004,2.2589196301113574,0.7200418901139969,1.7459603834455706,-1.8570023502539073,98.21435869955178,34.60816095919417,0.5129592466657865,6,-1.0900001525878906,-1.1200008392333984,-1.2175006866455078,-2.0700016021728516,-2.6500015258789062,1,-0.032211108884231954,-1.0000200774991468,54.66999816894531,-1.9811209397064857,54.34000015258789,-12.25029803061588,53.97000122070313,-0.032211108884231954
8083,2004-06-09,54.599998474121094,54.86000061035156,54.43999862670898,54.72000122070313,3665500.0,-0.00636946831590246,1.1000019073413925,-0.26667231806045744,66.66664173399744,55.335216127881054,-0.7205236073571655,-0.9489633876162458,-0.34433676053912166,-3.047450298186021,14.233617691427058,0.5100021362304759,-0.04739138970923307,0.841998863220212,-0.25742823000783943,1.9414259564482634,0.29228531660618273,1.3917124098342413,-1.3182999484804725,65.13752156703542,-3.6671865851239858,0.5497135466140267,6,-0.6349983215332031,-0.7699985504150391,-0.784998893737793,-1.7199993133544922,-2.4599990844726562,2,-0.028388265208381003,-1.0000000000000278,54.95000076293945,-1.0000200774991468,54.66999816894531,-1.9811209397064857,54.34000015258789,-0.028388265208381003
8084,2004-06-10,54.95000076293945,55.02000045776367,54.5,54.58000183105469,3043000.0,0.00641029850915209,1.0392241927400836,-3.083253862292398,62.63737092917584,57.64528684258066,-0.9072683801869488,-1.2604136764438678,-0.6548174242453939,-3.279298232973069,13.487744273646179,0.5200004577636719,0.07392627871041668,1.1265010833740234,-0.09287340662900334,2.34587557337705,0.5168138383725065,1.7361883283755404,-1.4984721356392612,93.80534259662484,26.189070654999156,0.6096872450015136,6,-0.9650001525878906,-1.1200008392333984,-0.9850006103515625,-2.0700016021728516,-3.2900009155273438,3,-0.03421293980005158,1.1000019073413925,54.599998474121094,-1.0000000000000278,54.95000076293945,-1.0000200774991468,54.66999816894531,-0.03421293980005158
8085,2004-06-14,54.65999984741211,54.959999084472656,54.5,54.70000076293945,2537100.0,-0.005277541610571368,-1.5555461365659307,-0.10811089460064129,63.33333050763409,59.63612690708017,-0.49184262108170884,-0.8975026132913655,-0.3462254744744442,-2.8821680939727656,12.49738047239847,0.45999908447265625,0.1497326952137712,0.761000251770021,-0.4697274079474809,1.9917279114875228,0.14563642191127002,1.3763640816287719,-1.0202546004562976,48.57139743107667,-19.588835699662148,0.6153638298587524,6,-0.6749992370605469,-0.8299999237060547,-0.31750011444091797,-1.7800006866455078,-3.5400009155273366,0,-0.027076464441417314,1.0392241927400836,54.95000076293945,1.1000019073413925,54.599998474121094,-1.0000000000000278,54.95000076293945,-0.027076464441417314
8086,2004-06-15,55.18000030517578,55.20000076293945,54.65999984741211,54.88000106811523,3933100.0,0.009513363688534504,2.176474548126872,-7.499809269502371,67.67069226750667,61.97301996027726,-0.8136587469339247,-1.3753952719341953,-0.8508806151024402,-3.2931633450095035,12.30379174644098,0.5400009155273438,0.34026939618961194,1.209500694274901,-0.14473609708181812,2.56373748563162,0.5323822985965379,1.886619089953264,-1.374624432923028,97.36836821763794,26.26570798673123,0.6771183956783605,6,-0.9300003051757812,-1.2649993896484375,-0.8375005722045898,-2.3000011444091797,-4.650001525878899,1,-0.032076847553001,-1.5555461365659307,54.65999984741211,1.0392241927400836,54.95000076293945,1.1000019073413925,54.599998474121094,-0.032076847553001
8087,2004-06-16,55.22000122070313,55.34000015258789,54.93999862670898,55.25,2114600.0,0.0007249169138479061,2.809554950045481,-0.09999618529300702,65.15152265780213,63.02101655560056,-0.6456451580470954,-1.3507604509603723,-0.8650835374515751,-3.2284083466483438,12.052027726016206,0.40000152587891336,0.4842639584193833,1.1645015716552791,-0.2810070272214631,2.6100101705320213,0.441747272216908,1.8872558710936502,-1.2193778637542394,86.66680795151194,16.22064071568633,0.7227542994383718,6,-0.605001449584968,-1.2350006103515696,-0.740001678466804,-2.3400020599365305,-4.350002288818359,2,-0.05976101011965529,2.176474548126872,55.18000030517578,-1.5555461365659307,54.65999984741211,1.0392241927400836,54.95000076293945,-0.05976101011965529
8088,2004-06-17,54.93999862670898,55.16999816894531,54.86999893188477,54.9000015258789,2099000.0,-0.00507067344810519,-4.999847415603318,-1.3332909460837339,68.72143334912616,64.22846327771036,-0.28948289061190025,-0.9883277638376242,-0.5823146308772991,-2.8443741821491955,11.730363104184248,0.3500022888183594,0.6221488418613106,0.7999990463256736,-0.6448324505865131,2.2448305432378604,0.07758329786958029,1.522414794781767,-0.7250749824578477,52.38077937883939,-20.349829093721738,0.7224157484560939,6,-0.3249988555908132,-0.9549980163574148,-0.599999427795403,-2.0599994659423757,-3.3899993896484304,3,-0.04805241091442258,2.809554950045481,55.22000122070313,2.176474548126872,55.18000030517578,-1.5555461365659307,54.65999984741211,-0.04805241091442258
8089,2004-06-18,55.0,55.20000076293945,54.7599983215332,54.81999969482422,3058300.0,0.0010921254967388716,-1.93331977010325,4.5003338102050545,67.45841896001178,65.51141735921064,-0.21010924680872733,-0.9306508447906978,-0.6462101421109026,-2.8027710733196685,10.836698923418325,0.44000244140625,0.7619580522431235,0.7550004959106431,-0.613618602668673,2.123619594489959,0.07069094662098507,1.4393100452003011,-0.6050641144149864,59.52379871117751,-14.331790021005766,0.6843095492896581,6,-0.1700000762939453,-1.0149993896484375,-0.8750009536743164,-2.1200008392333984,-4.0,4,-0.052000011097301124,-4.999847415603318,54.93999862670898,2.809554950045481,55.22000122070313,2.176474548126872,55.18000030517578,-0.052000011097301124
8090,2004-06-21,54.9000015258789,55.22000122070313,54.79999923706055,54.93999862670898,1678500.0,-0.0018181540749291347,-2.4999920527698762,-0.22220573899037852,68.43374247057838,66.30442716390968,-0.024943923425951198,-0.7842252045330085,-0.5555390498037553,-2.5952892615546617,11.036678517188694,0.42000198364258523,0.79061801738127,0.6000019073486271,-0.7816686135753343,1.9816724282725886,-0.09083335311335361,1.2908371678106079,-0.3538553575734227,35.29434864073317,-39.861252165979344,0.6908352604619821,6,-0.010002136230461645,-0.9150009155273366,-0.8400011062621999,-2.0200023651122976,-3.710002899169922,0,-0.059016422375498645,-1.93331977010325,55.0,-4.999847415603318,54.93999862670898,2.809554950045481,55.22000122070313,-0.059016422375498645
8091,2004-06-22,55.54999923706055,55.709999084472656,54.61000061035156,54.61999893188477,3115600.0,0.011839666541270555,-1.3157937005091633,-23.25169289461117,72.18682448110822,66.9177752618823,-0.6000922504772319,-1.338228813000299,-1.2042796800943307,-3.129739296112575,11.70900754343717,1.0999984741210938,0.8514598268273801,1.1454996109008775,-0.2839873712067629,2.574986593008518,0.43075611984705375,1.8602431019547012,-0.20999908447265625,85.45453914925197,7.689115267908662,0.7147434910538211,6,-0.47500038146972656,-1.3699989318847656,-1.607499122619629,-2.6700000762939453,-5.649997711181648,1,-0.07974798138647443,-2.4999920527698762,54.9000015258789,-1.93331977010325,55.0,-4.999847415603318,54.93999862670898,-0.07974798138647443
8092,2004-06-23,55.4900016784668,55.59000015258789,55.06000137329102,55.45000076293945,2873400.0,-0.0010800640759275337,3.4166958069745412,0.043011723012051487,65.49122139458359,66.78717300194742,-0.5089630441519546,-1.1754671891218322,-1.1524004296736763,-2.965664592762309,12.332377919977228,0.5299987792968679,0.9059800044477768,0.9820018768310561,-0.44710404623722155,2.4111077998993338,0.2674489152969173,1.696554838365195,-0.8800010681152344,80.00020807468495,3.5547911669325316,0.7145529615341375,6,-0.38500213623046875,-1.3100013732910156,-1.547501564025879,-2.6100025177001953,-5.490001678466797,2,-0.08938552440330294,-1.3157937005091633,55.54999923706055,-2.4999920527698762,54.9000015258789,-1.93331977010325,55.0,-0.08938552440330294
8093,2004-06-24,55.13000106811523,55.349998474121094,55.02000045776367,55.27000045776367,2405100.0,-0.006487666236479339,1.2000203453625289,-3.499904634751274,64.35641694592263,66.97817811491929,-0.07361689908066893,-0.7507856867497154,-0.7964869425930416,-2.506455693495475,12.72300061513162,0.470001220703125,0.8972260781269057,0.5565011978149315,-0.859859521221189,1.972861916851052,-0.15167916170312878,1.2646815573329917,-0.5200004577636648,47.27283446271584,-29.25765134887181,0.7081803595180595,6,-0.025001525878899145,-0.950000762939446,-1.1875009536743093,-2.2500019073486257,-4.04999923706054,3,-0.0772719400271199,3.4166958069745412,55.4900016784668,-1.3157937005091633,55.54999923706055,-2.4999920527698762,54.9000015258789,-0.0772719400271199
8094,2004-06-25,54.0,55.349998474121094,54.0,55.0,4891900.0,-0.02049702605155168,-1.6999969482421875,7.142888283378384,46.458336810266,65.10317881521173,1.0140982692751663,0.45781919119460923,0.31105396102776695,-1.293667721410614,12.20900850042971,1.3499984741210938,0.8043888384568021,-0.6084999084472642,-1.9233116576704035,0.706311840775875,-1.2659057830588338,0.048905966164305426,1.5900001525878906,0.0,-72.90629289575503,0.6574058746115683,6,0.8549995422363281,0.18000030517578125,-0.05749988555908203,-1.1200008392333984,-2.799999237060547,4,-0.04537038449887876,1.2000203453625289,55.13000106811523,3.4166958069745412,55.4900016784668,-1.3157937005091633,55.54999923706055,-0.04537038449887876
8095,2004-06-28,54.16999816894531,54.4900016784668,53.90999984741211,54.0099983215332,4406300.0,0.0031481142397280504,-2.222261075966134,-0.15999984741210938,44.61207711596174,62.54111046504008,0.8574542803725862,0.3565047553928906,0.12333168414541262,-1.3744195594890272,11.722094674347042,0.5800018310546875,0.7379609398449176,-0.47050170898437216,-1.7033935875009334,0.7623901695321891,-1.0869476482426492,0.1459442302739049,1.3882019805908214,14.44435731860577,-52.96924043992317,0.6164459392582796,6,0.6400012969970703,0.01000213623046875,-0.22749805450439453,-1.289999008178711,-2.2099990844726562,0,-0.05851944390063901,-1.6999969482421875,54.0,1.2000203453625289,55.13000106811523,3.4166958069745412,55.4900016784668,-0.05851944390063901
8096,2004-06-29,53.70000076293945,54.20000076293945,53.47000122070313,54.06999969482422,4261600.0,-0.008676341552385392,1.3174549351805092,-2.3124955296473786,37.06004631340857,59.41983531566301,1.2241705959050293,0.8985624559314545,0.5704229117620514,-0.8162043820620752,11.46023517263726,0.729999542236321,0.6640315398739034,-0.9569992065429673,-2.125446416845591,0.21144800375965644,-1.5412228116942757,-0.372775601391659,1.7922713745117207,10.849040477196976,-50.49278807829265,0.5842236051513118,6,0.8899993896484375,0.5249996185302734,0.1724996566772461,-0.8200016021728516,-2.19000244140625,1,-0.046741193679139204,-2.222261075966134,54.16999816894531,-1.6999969482421875,54.0,1.2000203453625289,55.13000106811523,-0.046741193679139204
8097,2004-06-30,53.88000106811523,53.97999954223633,53.40999984741211,53.849998474121094,3750100.0,0.0033519609426151398,3.956528950292737,-0.08108832596164814,42.27470569118467,56.48131002033618,0.932124808554093,0.7922605925788488,0.36010919313745404,-0.9212134220525314,10.728111272782895,0.5699996948242188,0.6086403278465298,-0.7979990005493249,-1.8883512648442888,0.29235326374563897,-1.3431751326968069,-0.252822868401843,1.4909348143310623,24.226884196326903,-35.121468314237745,0.5451761321474826,6,0.6799983978271555,0.3449993133544993,-0.2325000762939382,-1.0000019073486257,-3.0300025939941335,2,-0.07386784453112394,1.3174549351805092,53.70000076293945,-2.222261075966134,54.16999816894531,-1.6999969482421875,54.0,-0.07386784453112394
8098,2004-07-01,53.54999923706055,54.34000015258789,53.4000015258789,53.97000122070313,3998400.0,-0.0061247554660863734,-1.6111167036657996,-13.998855689768332,34.91377467632627,52.86523843326001,1.1669357892991457,1.1239703297902537,0.683062595537848,-0.5438834086686057,11.422483203632941,0.9399986267089915,0.4646541761948981,-1.092500877380374,-2.2818907047331933,0.09688894997244546,-1.68719579105678,-0.4978059637039678,1.6640617625830103,7.692202355335052,-45.34375870882231,0.594694913676408,7,1.0050010681152344,0.6750011444091797,0.0950021743774414,-0.6700000762939453,-2.75,3,-0.06629317063750184,3.956528950292737,53.88000106811523,1.3174549351805092,53.70000076293945,-2.222261075966134,54.16999816894531,-0.06629317063750184
8099,2004-07-02,53.2400016784668,53.6500015258789,52.9000015258789,53.349998474121094,2703400.0,-0.005788936750893758,1.1126674296030468,0.261895895586775,34.76395517317603,49.12415095577086,1.3421660548609893,1.45086040786083,0.9674347892413095,-0.1835686659070177,12.476938728118764,0.75,0.3205483153506634,-1.3659984588623075,-2.680507044323818,-0.05148987340079714,-2.0232527515930627,-0.7087441661315523,1.7926533738002917,21.383655343335068,-30.886190180900616,0.6572542927307561,7,1.0649986267089844,0.9849987030029297,0.4049997329711914,-0.3600025177001953,-2.1500015258789062,4,-0.0405709951035883,-1.6111167036657996,53.54999923706055,3.956528950292737,53.88000106811523,1.3174549351805092,53.70000076293945,-0.0405709951035883
8100,2004-07-06,53.5,53.79999923706055,52.88000106811523,52.95000076293945,4661600.0,0.004883514525476862,-1.6666666666666323,-5.000138720305185,30.90906095894698,44.537732786641826,0.9640759999045656,1.1854851692714163,0.6772115845225812,-0.40479920868475006,13.203038598493485,0.9199981689453196,0.17715701428239328,-1.064000129699707,-2.4651185701659557,0.33711831076654164,-1.7645593499328314,-0.3634409094665827,1.2767366291005047,42.46570689520055,-3.930133572822612,0.7005592202331248,7,0.7350006103515625,0.7950000762939453,0.15000152587890625,-0.6200008392333984,-1.7299995422363281,1,-0.04299063994505692,1.1126674296030468,53.2400016784668,-1.6111167036657996,53.54999923706055,3.956528950292737,53.88000106811523,-0.04299063994505692
8101,2004-07-07,53.36000061035156,53.56999969482422,53.13000106811523,53.22000122070313,3708300.0,-0.002616811021466159,-1.7499940395297604,0.25454469791022366,29.333291512877608,40.52018502200783,0.8501581741278272,1.2883659889677261,0.7828017946921335,-0.23140232887672596,13.936557863846112,0.4399986267089915,0.024948882626702584,-1.1384996414184556,-2.637794618055949,0.36079533521903784,-1.8881471297372059,-0.38885215309970533,1.1511930402110053,32.876701591200394,-8.077098802740387,0.7496474883187478,7,0.7549991607666016,0.9349994659423828,0.29000091552734375,-0.48000144958496094,-2.2299995422363352,2,-0.026236909855044344,-1.6666666666666323,53.5,1.1126674296030468,53.2400016784668,-1.6111167036657996,53.54999923706055,-0.026236909855044344
8102,2004-07-08,53.18000030517578,53.75,53.11999893188477,53.1500015258789,3617700.0,-0.0033733190239293442,-12.999406628805986,0.21427792915537497,29.999973990641948,36.702802471421094,0.746531266788061,1.400782105754331,0.9339737867285081,-0.01583807697566897,14.141520763288748,0.6300010681152273,-0.1404921474647267,-1.2299999237060533,-2.8231034882298616,0.36310364081775504,-2.026551705967954,-0.43344814144415267,1.1028263838441603,20.547905834400616,-18.177221583590914,0.796551782261904,7,0.9349994659423828,1.114999771118164,0.470001220703125,-0.3000011444091797,-2.2900009155273438,3,-0.03140282012145912,-1.7499940395297604,53.36000061035156,-1.6666666666666323,53.5,1.1126674296030468,53.2400016784668,-0.03140282012145912
8103,2004-07-09,53.04999923706055,53.22999954223633,52.72000122070313,53.20000076293945,3288700.0,-0.0024445480889284665,3.8571480472297233,-5.000254323498307,28.187861042293747,34.67274960831307,0.6151448738959431,1.4848354650367526,1.0346534120271116,0.15571886315007077,14.637287395472987,0.509998321533196,-0.41043550447211175,-1.2825010299682589,-2.98381807876396,0.41881601882744235,-2.1331595543661095,-0.43184250557040826,1.036431865032732,30.55542800628674,-5.310004953341739,0.8506585243978502,7,0.5550022125244141,1.1650009155273438,0.6000022888183594,-0.1700000762939453,-2.1699981689453196,4,-0.041470326005255465,-12.999406628805986,53.18000030517578,-1.7499940395297604,53.36000061035156,-1.6666666666666323,53.5,-0.041470326005255465
8104,2004-07-12,53.06999969482422,53.209999084472656,52.52999877929688,52.95000076293945,3569200.0,0.000377011461853094,2.4000209809549795,-0.7999847413661564,29.157115423049902,32.95553164243397,0.5021579419173463,1.387928286844847,1.0091378147050136,0.1701482384257318,15.002776732957795,0.6800003051757741,-0.6447701032909166,-1.1685005187988295,-2.9327453525685314,0.5957443149708723,-2.050622935683684,-0.28637810191397506,0.7978026262466358,42.51974180215814,6.310171973451013,0.8821224168848527,7,0.36499977111816406,1.0499992370605469,0.6700010299682617,-0.1900005340576172,-2.75,0,-0.04277370399127889,3.8571480472297233,53.04999923706055,-12.999406628805986,53.18000030517578,-1.7499940395297604,53.36000061035156,-0.04277370399127889
8105,2004-07-13,53.18000030517578,53.20000076293945,52.70000076293945,52.91999816894531,2350500.0,0.0020727456375375652,2.3332994252581254,2.1667037543313095,19.22075039658033,30.973387651675274,0.2648049971882074,1.224126364659412,0.8876941892728354,0.09125551029731582,15.388017568394336,0.5,-0.8662434153396816,-0.9844999313354492,-2.797778403965502,0.8287785412946036,-1.891139167650472,-0.07786069502042636,0.44699737837575526,53.27876028716485,22.33591716698795,0.9066392363150249,7,0.25499916076660156,0.9399986267089844,0.5725002288818359,-0.3000011444091797,-2.9099998474121094,1,-0.039300491549348116,2.4000209809549795,53.06999969482422,3.8571480472297233,53.04999923706055,-12.999406628805986,53.18000030517578,-0.039300491549348116
8106,2004-07-14,53.40999984741211,53.86999893188477,53.08000183105469,53.18000030517578,3337900.0,0.004324925553149006,-2.6744351096956533,0.8846063558202999,24.129308855988327,28.957232447764568,-0.011909668644349836,0.9009141436960562,0.6364378720977868,-0.10694095108463841,14.93812757491022,0.7899971008300852,-0.9174357646234768,-0.6660003662109375,-2.4430046317248966,1.1110038993030216,-1.5545024989679206,0.2225017665460456,-0.8800010681152273,65.67171402299583,39.24334402829153,0.8885021327569809,7,0.024999618530273438,0.7099990844726562,0.3875007629394531,-0.3899993896484375,-3.229999542236328,2,-0.030705848985841167,2.3332994252581254,53.18000030517578,2.4000209809549795,53.06999969482422,3.8571480472297233,53.04999923706055,-0.030705848985841167
8107,2004-07-15,51.91999816894531,53.13999938964844,51.68999862670898,52.7599983215332,7261000.0,-0.027897428996884632,-1.2307717137097232,-3.6521818453220107,18.834909458305276,27.17069186798446,1.3084219639388195,2.2461742435736696,2.075180235817051,1.3998162190961523,14.888573393013798,1.720001220703132,-1.0163773647560603,-1.991001892089841,-3.926508911954116,-0.05549487222556593,-2.9587554020219784,-1.0232483821577034,1.9500007629394602,10.55043624031915,-12.694266841279713,0.9677535099321364,7,0.8600006103515625,1.7800006866455078,1.882502555847168,1.1000022888183594,-1.9299964904785156,3,-0.015215661184337259,-2.6744351096956533,53.40999984741211,2.3332994252581254,53.18000030517578,2.4000209809549795,53.06999969482422,-0.015215661184337259
8108,2004-07-16,52.29999923706055,52.38000106811523,51.790000915527344,52.29999923706055,4977000.0,0.007318973064650791,6.374833110814985,-0.0,30.68179946299432,26.7171190112976,0.8185398313773504,1.747864033652263,1.6627528299077596,1.0335216024271787,14.997636502720932,0.5900001525878835,-1.0337270612710796,-1.4790008544921847,-3.4780741151256507,0.5200724061412814,-2.4785374848089177,-0.47946422417545165,1.5699996948242259,27.98167545680133,1.7224550253696762,0.9995366303167338,7,0.4799995422363281,1.3999996185302734,1.5450010299682617,0.7450008392333984,-2.4199981689453196,4,-0.026959844512061903,-1.2307717137097232,51.91999816894531,-2.6744351096956533,53.40999984741211,2.3332994252581254,53.18000030517578,-0.026959844512061903
8109,2004-07-19,52.13999938964844,52.349998474121094,52.02000045776367,52.29999923706055,2864600.0,-0.0030592705496395034,1.5384626670774828,-100.0,26.879281759314225,26.269365766893962,0.9008267128873015,1.773544362976395,1.7836076023020553,1.2062770158935976,15.368148068689734,0.3299980163574219,-1.109240274256841,-1.4960006713867173,-3.5360676662312756,0.5440663234578409,-2.516034168809,-0.47596717396443466,1.686399536132818,20.64223394240177,-6.81771901199895,1.0200334974222796,7,0.6399993896484375,1.5599994659423828,1.7575006484985352,1.0699996948242188,-2.7700004577636648,0,-0.02416567580135731,6.374833110814985,52.29999923706055,-1.2307717137097232,51.91999816894531,-2.6744351096956533,53.40999984741211,-0.02416567580135731
8110,2004-07-20,51.65999984741211,51.95000076293945,51.5,51.81999969482422,3597200.0,-0.009205975217783102,1.1428506553073996,1.0,26.818179453700793,25.989908871429876,1.2207489789609198,2.1063595894873117,2.207438896240383,1.6963704472883876,15.919880152155752,0.6399993896484375,-1.1386211617999038,-1.814000129699707,-3.9440307684066553,0.3160305090072413,-2.8790154490531847,-0.7489848103462293,2.123671072387701,6.751051456587256,-21.867809739801928,1.0650153193534744,7,1.0249996185302734,1.9449996948242188,2.247500419616699,1.8500003814697266,-2.6599998474121094,1,-0.02593883384719009,1.5384626670774828,52.13999938964844,6.374833110814985,52.29999923706055,-1.2307717137097232,51.91999816894531,-0.02593883384719009
8111,2004-07-21,51.11999893188477,51.7599983215332,51.04999923706055,51.5099983215332,4253200.0,-0.010452979425519482,-1.6792479990787126,2.437498509882415,21.008393933031314,24.99084442058425,1.5752443917694308,2.4216167911298,2.699635150518482,2.2491757705260227,15.840381958783837,0.7099990844726562,-1.164226427277434,-2.132501029968253,-4.274865578883038,0.009863518946531258,-3.2036833044256454,-1.061318755510861,2.572325151123046,3.349267450413842,-24.75833902034713,1.0711822744573931,7,1.3400001525878835,2.260000228881829,2.787501335144036,2.9350013732910085,-1.7099990844726634,2,-0.016627513534452243,1.1428506553073996,51.65999984741211,1.5384626670774828,52.13999938964844,6.374833110814985,52.29999923706055,-0.016627513534452243
8112,2004-07-22,50.52999877929688,50.9900016784668,50.36999893188477,50.95000076293945,4009400.0,-0.011541474274560204,1.4799920654901946,1.076929848585627,19.92031690860611,24.072228405730066,1.9554467656182908,2.7626139944194747,3.25204244006661,2.8461247602363997,15.953999433615133,0.75,-1.2174333526124101,-2.4745010375976477,-4.673865307290278,-0.2751367679050176,-3.5741831724439592,-1.3748189027513362,3.0037858129540993,7.960182953445615,-21.790888805387112,1.0996821348463146,7,1.5900001525878906,2.510000228881829,3.5525016784667898,3.525001525878899,-1.2599983215332102,3,-0.006926548240181241,-1.6792479990787126,51.11999893188477,1.1428506553073996,51.65999984741211,1.5384626670774828,52.13999938964844,-0.006926548240181241
8113,2004-07-23,50.86999893188477,51.13999938964844,49.36999893188477,50.29999923706055,7273700.0,0.0067286792163390174,2.189188260361524,-1.3571357208381793,26.53464045178079,23.780842297811276,1.4233768793063177,2.1998909724272053,2.878269945697305,2.51096964317108,16.412743473929993,1.7700004577636648,-1.2525474361569877,-1.9215007781982365,-4.078871141709001,0.23586958531252833,-3.000185959953619,-0.8428155964428541,2.410682807536915,50.33557820194613,18.719482129970576,1.0786851817553809,7,0.75,1.6700000762939382,3.4300012588500906,3.1850013732910085,-1.5,4,-0.01729894381551489,1.4799920654901946,50.52999877929688,-1.6792479990787126,51.11999893188477,1.1428506553073996,51.65999984741211,-0.01729894381551489
8114,2004-07-26,51.54999923706055,51.65999984741211,50.86999893188477,50.86999893188477,5008400.0,0.013367413395984018,-1.3235310617195577,1.1929836302552228,32.17551217668374,25.220260273378322,0.5644477368459135,1.3986407179162512,2.1762159384471715,1.8375823388012549,18.190632443003302,0.7900009155273366,-1.2735918296658326,-1.1190004348754883,-3.2656452093671646,1.027644339616188,-2.1923228221213265,-0.04567804762965011,1.339614221607448,84.49607589172177,52.011272657336136,1.0733223872458364,7,0.06999969482422586,0.9899997711181641,2.7500009536743164,2.5050010681152344,-1.5499992370605469,0,-0.03239569725822067,2.189188260361524,50.86999893188477,1.4799920654901946,50.52999877929688,-1.6792479990787126,51.11999893188477,-0.03239569725822067
8115,2004-07-27,51.0,51.72000122070313,50.849998474121094,51.599998474121094,4347900.0,-0.010669238510194523,1.0714253276536816,-0.882350301248761,29.931984263738045,25.86500198535051,0.8635002291525211,1.79078958985977,2.7131122471541573,2.3889877480370956,19.871650163076932,0.8700027465820384,-1.2952523521086263,-1.5104997634887667,-3.6586209494087,0.6376214224311667,-2.5845603564487334,-0.4364391705288,1.5376520059896706,68.20089892805375,34.28822533983736,1.0740605929599685,7,0.25499916076660156,1.539999008178711,3.4075002670288086,3.0550003051757812,-1.2599983215332031,1,-0.03196080525716127,-1.3235310617195577,51.54999923706055,2.189188260361524,50.86999893188477,1.4799920654901946,50.52999877929688,-0.03196080525716127
8116,2004-07-28,51.18999862670898,51.36000061035156,50.4000015258789,50.9900016784668,3461600.0,0.0037254632688035194,2.555546136565957,-0.3333290947700249,33.1069558926677,27.450784922501892,0.3637275847246997,1.4789319543790853,2.492605635267573,2.2037497930620233,21.036556149694242,0.9599990844726634,-1.3312220537683714,-1.1950010299682674,-3.343798592277736,0.953796532341201,-2.2693998111230016,-0.12060224881353321,1.0308880718702014,77.44672009401941,40.11498172389865,1.074398781154733,7,-0.31499862670897727,1.3500003814697337,3.2475013732910227,2.865001678466804,-0.5699996948242045,2,-0.04278176763939823,1.0714253276536816,51.0,-1.3235310617195577,51.54999923706055,2.189188260361524,50.86999893188477,-0.04278176763939823
8117,2004-07-29,49.9000015258789,51.18999862670898,49.849998474121094,51.18999862670898,4948800.0,-0.025200178461364686,1.0775242854819282,-6.450083924620661,27.65958828319654,27.11498368030214,1.4941844894451037,2.588165896034397,3.7438905704320646,3.4921723222335643,22.297539082147985,1.3400001525878835,-1.3863975491258245,-2.2859981536865277,-4.583845601788084,0.011849294415029021,-3.4349218777373096,-1.1370744296357458,2.0357963960308396,22.553279905979373,-14.989724977011882,1.1489237240507795,7,0.9599971771240305,2.579998016357429,4.727498054504402,4.269998550415046,0.9399986267089915,3,-0.009819672614892916,2.555546136565957,51.18999862670898,1.0714253276536816,51.0,-1.3235310617195577,51.54999923706055,-0.009819672614892916
8118,2004-07-30,50.0,50.04999923706055,49.5,49.95000076293945,4124800.0,0.0020039773760174295,6.333435060145978,-0.03875918560466045,28.471242093729188,27.291868161903803,1.1550912598736147,2.3279280158403495,3.6142480141105153,3.39020678739908,24.426114023901913,0.5499992370605469,-1.4928282267001904,-2.0084997177124038,-4.408870909494539,0.3918714740697311,-3.2086853136034676,-0.8083141218213399,1.6792180229072429,22.522510138153752,-13.796494827896378,1.200185595891066,7,0.6599998474121094,2.3599987030029297,4.642499923706055,4.170000076293945,1.0499992370605469,4,-0.014599990844726518,1.0775242854819282,49.9000015258789,2.555546136565957,51.18999862670898,1.0714253276536816,51.0,-0.014599990844726518
8119,2004-08-02,51.08000183105469,51.16999816894531,49.77000045776367,49.77000045776367,4834000.0,0.021600036621093777,-1.1373988451088934,26.200427252613107,37.037044014079505,28.427297557501433,-0.10178771727081681,1.1360533529677923,2.5278238429266864,2.3069935042121017,25.277465841482726,1.3999977111816406,-1.4026824135266764,-0.820497894287108,-3.181616946826118,1.540621158251902,-2.001057420556613,0.36006163198239705,0.3682942827503055,71.17121451646139,35.469175788672004,1.1805595262695052,8,-0.5150032043457031,1.2799968719482422,3.562498092651367,3.089998245239258,-1.3800010681152344,0,-0.03347695453938493,6.333435060145978,50.0,1.0775242854819282,49.9000015258789,2.555546136565957,51.18999862670898,-0.03347695453938493
8120,2004-08-03,51.20000076293945,51.4000015258789,51.0,51.0,3400900.0,0.0023492350740639267,-2.999999999999929,0.15267217807337607,36.17021479759179,30.11194432023038,-0.3284383154887607,0.8800289064860607,2.3736504990421423,2.192591523881667,26.357499259235933,0.40000152587889914,-1.436582038226561,-0.5854990005493192,-2.840248044791082,1.6692500436924433,-1.7128735226702005,0.541875521571562,-1.8300018310546804,89.47365250946679,55.184725504803026,1.127374522120882,8,-0.6550006866455007,0.7299995422363281,3.3174991607666016,2.969999313354492,-0.9000015258789062,1,-0.023437514551915006,-1.1373988451088934,51.08000183105469,6.333435060145978,50.0,1.0775242854819282,49.9000015258789,-0.023437514551915006
8121,2004-08-04,51.959999084472656,52.25,50.790000915527344,50.849998474121094,4747400.0,0.01484371699625675,-1.373990497339007,5.54998188025711,50.275488607392745,33.48474117565111,-1.0691885840492716,0.010296108092390455,1.59856530815415,1.4512886033527224,27.119907569902736,1.4599990844726562,-1.426740980896895,0.24449939727783487,-1.8880498472722138,2.3770486418278836,-0.8217752249971895,1.3107740195528592,-2.5494001007079987,89.45451216264205,50.00803320341933,1.0662746222750232,8,-1.1499996185302734,-0.10499954223632812,2.535000801086426,2.210000991821289,-1.6299972534179688,2,-0.0427251240400669,-2.999999999999929,51.20000076293945,-1.1373988451088934,51.08000183105469,6.333435060145978,50.0,-0.0427251240400669
8122,2004-08-05,51.5099983215332,51.93999862670898,51.34000015258789,51.9000015258789,3560900.0,-0.008660522918945368,1.553199087714219,-0.35135404495153666,44.61117639527997,35.493245169373246,-0.5202675101760832,0.34653672831023385,2.02922864135207,1.9199529308885843,28.287441067679982,0.6199989318847656,-1.3947070484682556,-0.12200126647949361,-2.1408552014999174,1.8968526685409302,-1.131428233989709,0.8874257010307218,-1.9858232971191327,73.09084805575284,30.86424149085083,1.0094269675102119,8,-0.6349983215332031,0.345001220703125,2.8975019454956055,2.660001754760742,-0.8299980163574219,3,-0.01727818712190432,-1.373990497339007,51.959999084472656,-2.999999999999929,51.20000076293945,-1.1373988451088934,51.08000183105469,-0.01727818712190432
8123,2004-08-06,50.849998474121094,51.68000030517578,50.81000137329102,51.5,5290800.0,-0.012813043465703333,-1.3835726677954325,1.6666568854720218,41.76244016085074,36.558459389836244,0.1526496596088549,0.8782980748466187,2.6489278895901407,2.598161394102341,29.0477582683157,0.8699989318847585,-1.2933525292305745,-0.6720010757446317,-2.6033881323539774,1.2593859808647139,-1.637694604049301,0.2936924525600375,-1.2167904506835896,43.54831514942695,-1.3503828402041265,0.965693528304672,8,0.02500152587890625,1.0050010681152344,3.542501449584961,3.3200016021728516,-0.31999969482421164,4,-0.0001966238315285196,1.553199087714219,51.5099983215332,-1.373990497339007,51.959999084472656,-2.999999999999929,51.20000076293945,-0.0001966238315285196
8124,2004-08-09,50.79999923706055,51.0,50.56000137329102,50.70000076293945,2834100.0,-0.0009832691949045458,-1.3157989840785924,-0.1538434451917321,44.18918027243146,38.142592279691065,0.0950710721732051,0.7900196417220826,2.673978354649485,2.6686583970665936,29.643822676060346,0.43999862670897727,-1.1269912693422626,-0.6085002899169893,-2.4199289625146463,1.2029283826806676,-1.5142146262158178,0.2972140463818391,-1.0621195345605443,14.201068567545793,-34.05562959140906,0.9057143362988284,8,0.07500076293945312,0.8199996948242259,3.590001106262207,3.3700008392333984,-1.2999992370605469,0,0.0049212599164296655,-1.3835726677954325,50.849998474121094,1.553199087714219,51.5099983215332,-1.373990497339007,51.959999084472656,0.0049212599164296655
8125,2004-08-10,51.09000015258789,51.099998474121094,50.4000015258789,50.77000045776367,2937400.0,0.0057086795252503375,3.117673458396954,3.2000457770656903,49.79021814751735,39.99628808578547,-0.20207063818942572,0.3535390682442596,2.3544694063681817,2.397536954686956,30.320672498387214,0.6999969482421946,-1.0118858639133066,-0.21399936676025533,-1.825201763991366,1.3972030304708554,-1.0196005653758107,0.5916018318553,-1.251635638187885,37.297253828103656,-15.952553856384007,0.8056011986155545,8,-0.21500015258789062,0.5299987792968821,3.1750001907348633,3.0799999237060547,-2.1199989318847585,1,-0.02720687777445674,-1.3157989840785924,50.79999923706055,-1.3835726677954325,50.849998474121094,1.553199087714219,51.5099983215332,-0.02720687777445674
8126,2004-08-11,51.77000045776367,51.79999923706055,50.93000030517578,51.04999923706055,3978400.0,0.013309851304460052,1.2307699831761807,2.250005960470162,58.56355454204886,43.43006211454684,-0.8841202426951185,-0.4802481011116839,1.657412402139336,1.7405619594004662,32.05886989452974,0.8699989318847656,-0.9544284211660568,0.5480009078979506,-0.7480101484146502,1.8440119642105515,-0.10000462025835333,1.1960064360542546,-1.8351705239396665,88.9611370791754,28.74395045600088,0.6480055281563005,8,-0.8950004577636719,-0.15000152587889914,2.494999885559082,2.3999996185302734,-2.0699996948242188,2,-0.02839484658499125,3.117673458396954,51.09000015258789,-1.3157989840785924,50.79999923706055,-1.3835726677954325,50.849998474121094,-0.02839484658499125
8127,2004-08-12,51.13000106811523,51.6500015258789,50.79999923706055,51.4000015258789,3447400.0,-0.012362360131145556,1.2077968402435275,-0.375,51.72415363226277,46.01371895216168,-0.05732537660554726,0.1028028643507426,2.2696651539077166,2.407922719967324,32.09148621236194,0.970001220703125,-0.8434545736998871,-0.05249862670898864,-1.3064077985511986,1.2014105451332213,-0.6794532126300936,0.5744559592121163,-1.1025643316441816,52.1429096923439,-8.939059452500366,0.6269545859211048,8,-0.12000083923339133,0.48999786376954546,3.0749988555908274,3.039999008178718,-1.970001220703118,3,-0.015646376302530962,1.2307699831761807,51.77000045776367,3.117673458396954,51.09000015258789,-1.3157989840785924,50.79999923706055,-0.015646376302530962
8128,2004-08-13,50.88999938964844,51.11999893188477,50.56999969482422,50.959999084472656,2632600.0,-0.004693950194662788,1.8205133221173875,0.2592576894276551,45.35211025450497,46.93761520109785,0.3600637589583613,0.2442790371368062,2.452768966171888,2.676403340417707,32.20342285251216,0.5600013732910085,-0.7726290034775971,-0.22200031280517862,-1.3650079083489999,0.9210072827386426,-0.7935041105770893,0.349503484966732,-0.7736601226362367,34.99990463241278,-22.16526018608522,0.5715037977719105,8,0.4350013732910156,0.7299995422363352,3.315000534057617,3.280000686645508,-1.9500007629394602,4,-0.004126529514468236,1.2077968402435275,51.13000106811523,1.2307699831761807,51.77000045776367,3.117673458396954,51.09000015258789,-0.004126529514468236
8129,2004-08-16,50.88000106811523,50.9000015258789,50.0099983215332,50.9000015258789,3745400.0,-0.0001964692798805956,87.99828342551903,0.28572207084468665,49.08537312252454,48.37263279275704,0.37851318214398333,0.1634201054987514,2.4139290330432814,2.712397201980245,32.49996521924865,0.890003204345696,-0.5244954521814478,-0.16899871826172586,-1.2075579882866876,0.8695605517632359,-0.6882783532742067,0.350280916750755,1.3699989318847727,48.60348053652904,-6.8697288860163255,0.5192796350124791,8,0.2499980926513743,0.7399978637695455,3.0299997329711985,3.289999008178718,-2.19000244140625,0,-0.006878975657838127,1.8205133221173875,50.88999938964844,1.2077968402435275,51.13000106811523,1.2307699831761807,51.77000045776367,-0.006878975657838127
8130,2004-08-17,50.31999969482422,50.84000015258789,50.0,50.72000122070313,3868800.0,-0.011006316067904809,1.625002980235081,19.999618539004743,43.72294825055038,47.64457275310789,0.8946400155058427,0.6512760075537898,2.905649951400882,3.2981160325368393,32.25144269708503,0.8800010681152273,-0.2859190402294516,-0.6620000839233384,-1.7074630119465866,0.3834628440999097,-1.184731547934959,-0.1392686199117179,1.8852002716064433,17.777768358768192,-33.473598290180135,0.5227314640116232,8,0.6499996185302734,1.299999237060554,3.4574995040893555,3.799999237060547,-1.7999992370605469,1,-0.016295701506305105,87.99828342551903,50.88000106811523,1.8205133221173875,50.88999938964844,1.2077968402435275,51.13000106811523,-0.016295701506305105
8131,2004-08-18,50.27000045776367,50.41999816894531,49.95000076293945,50.27999877929688,3864500.0,-0.000993625543795229,2.2413938253903525,0.024995708481964335,53.251309500743886,48.60458754260388,0.7595805402083187,0.6686104359550029,2.874741492943997,3.3669371936207355,31.57401474368955,0.4699974060058594,-0.18037641753954148,-0.669499397277832,-1.7595008344957392,0.4205020399400752,-1.2145001158867856,-0.12449867866887843,1.8469915100097651,18.823503012487595,-34.568460701806444,0.5450007186089538,8,0.6049995422363281,1.3499984741211009,3.5074987411499023,3.8499984741210938,-1.9500007629394531,2,-0.02586033867560411,1.625002980235081,50.31999969482422,87.99828342551903,50.88000106811523,1.8205133221173875,50.88999938964844,-0.02586033867560411
8132,2004-08-19,50.18000030517578,50.29999923706055,50.0,50.06000137329102,3069100.0,-0.0017903352251510407,-1.4999761583088294,-12.00190766881945,51.584509643527305,49.69592859623461,0.7164195023207256,0.7705517360244443,2.872093297431789,3.4779817489845897,30.294357031141583,0.2999992370605469,-0.07711880846929375,-0.741999626159668,-1.8702505660538051,0.3862513137344692,-1.30612509610674,-0.17787415621259584,1.8069721903076186,19.658111298042318,-36.083817675698526,0.5641254699470689,8,0.6949996948242188,1.0749988555908203,3.597498893737793,3.9399986267089844,-2.150001525878899,3,-0.00956555478910226,2.2413938253903525,50.27000045776367,1.625002980235081,50.31999969482422,87.99828342551903,50.88000106811523,-0.00956555478910226
8133,2004-08-20,49.9900016784668,50.4000015258789,49.72000122070313,50.25,4345000.0,-0.0037863416810179906,1.4285665628980837,-2.166671964904601,38.622120957035655,49.077366450079516,0.862276207030753,0.9394067559923798,2.976608913333223,3.6697714081726787,28.37237893356952,0.680000305175767,-0.18042965741355488,-0.8879983901977511,-2.0909517954398567,0.3149550150443545,-1.4894750928188003,-0.2865216875767018,1.8747525130639673,22.881388808068724,-29.632027043760285,0.601476702621052,8,0.7699985504150391,0.8849983215332031,3.249997138977051,3.7099971771240234,-1.8900032043457031,4,-0.01660335673507707,-1.4999761583088294,50.18000030517578,2.2413938253903525,50.27000045776367,1.625002980235081,50.31999969482422,-0.01660335673507707
8134,2004-08-23,49.88000106811523,50.11999893188477,49.77000045776367,49.95000076293945,3096700.0,-0.002200452223608429,-1.4137749598800837,0.26923133353876877,36.19246828533299,47.566505354281254,0.9253628717903339,0.9674838034898343,2.9868024754993385,3.7638567414757276,27.264934879638826,0.34999847412110086,-0.21192769765720243,-0.914499092102055,-2.1523822326354605,0.3233840484313504,-1.5334406623687542,-0.2955575218353559,1.8131728857493243,14.285714285713109,-32.16646185428773,0.6189415702667022,8,0.8799991607666087,0.9799976348877024,3.3599977493286204,3.819997787475593,-1.7800025939941335,0,-0.018845277090563828,1.4285665628980837,49.9900016784668,-1.4999761583088294,50.18000030517578,2.2413938253903525,50.27000045776367,-0.018845277090563828
8135,2004-08-24,49.36999893188477,50.02999877929688,49.11999893188477,49.88000106811523,4428400.0,-0.010224581501792729,1.2469199758872336,7.28577656675655,21.412818217569026,43.43864576267238,1.302719757643473,1.4220166328567174,3.3983625156717565,4.245715118180549,26.412326988967816,0.9099998474121094,-0.18070091142750044,-1.3430011749267479,-2.7296148517779883,0.04361250192449262,-2.036308013352368,-0.6496943365011276,2.1653212033268687,19.230780516862545,-20.882101944689488,0.6933068384256202,8,1.0150012969970632,1.31500053405761,3.869999885559075,4.329999923706048,-0.7199974060058736,1,-0.013773553167663266,-1.4137749598800837,49.88000106811523,1.4285665628980837,49.9900016784668,-1.4999761583088294,50.18000030517578,-0.013773553167663266
8136,2004-08-25,49.0,49.38000106811523,48.40999984741211,49.36999893188477,6299300.0,-0.0074944083429140385,3.974324363977961,0.7254850629048766,21.797776503354783,40.11349274834928,1.3840170486638428,1.7070556514594344,3.646826535086092,4.5803428504509895,25.386544196703593,0.9700012207031179,-0.1850783043302755,-1.6035001754760714,-3.1662137499759098,-0.04078660097623299,-2.3848569627259906,-0.8221433882261522,2.293788014878956,29.648223866949714,-6.033203469270795,0.7813567872499204,8,0.7649993896484375,1.3299999237060547,4.1449995040893555,4.604999542236328,1.0800018310546875,2,-0.009795909025231198,1.2469199758872336,49.36999893188477,-1.4137749598800837,49.88000106811523,1.4285665628980837,49.9900016784668,-0.009795909025231198
8137,2004-08-26,49.40999984741211,49.77000045776367,49.15999984741211,49.209999084472656,4359900.0,0.008367343824736917,-3.066681077781875,-0.5405441629808233,32.85716231988047,38.72516520005767,0.7871547862567922,1.326472838818745,3.116260676275452,4.141787030475825,23.718830584108076,0.7700004577636719,-0.2598564499925544,-1.1690002441406264,-2.7923416812295656,0.45434119294831277,-1.980670962685096,-0.3573295255961568,1.5377335873708233,50.2512138969881,14.921925205847252,0.81167071854447,8,0.24500083923339844,0.9200000762939453,3.5099992752075195,3.969999313354492,0.3300018310546875,3,-0.022060314834123185,3.974324363977961,49.0,1.2469199758872336,49.36999893188477,-1.4137749598800837,49.88000106811523,-0.022060314834123185
8138,2004-08-27,49.27000045776367,49.52999877929688,49.18999862670898,49.47000122070313,3202100.0,-0.0028334221833795636,1.1250283125707758,-1.0000000000000355,32.167850200693934,36.84544043096538,0.7523039206744713,1.4851213228717342,3.1406081409422413,4.24206713131683,21.749024496755926,0.34000015258790484,-0.4828381066448557,-1.2724996566772475,-2.981237061908054,0.4362377485535589,-2.1268683592926507,-0.4181309540618443,1.3732049465347629,50.292460280279805,11.782882085748419,0.8543687026154022,8,0.3549995422363281,1.0599994659423828,3.3099985122680664,3.769998550415039,0.07999801635742188,4,-0.025167478525391362,-3.066681077781875,49.40999984741211,3.974324363977961,49.0,1.2469199758872336,49.36999893188477,-0.025167478525391362
8139,2004-08-30,49.36999893188477,49.709999084472656,49.1500015258789,49.20000076293945,2585400.0,0.0020296016478997814,-3.148181638362037,-0.8499876022811856,29.024367550870537,35.212264797667615,0.4644256269032354,1.3180207764108118,2.9218009211477565,4.098855179675219,21.335008672227158,0.5599975585937571,-0.6123181362626227,-1.087001037597652,-2.8526747364946985,0.6786726612993945,-1.9698378870461752,-0.20416418814912873,1.0052218055873041,59.25924181664498,19.74550030924602,0.8828368494485217,8,0.04500007629393821,0.960000991821282,2.7100000381469656,3.170000076293938,-0.06999969482422586,0,-0.025724133790561488,1.1250283125707758,49.27000045776367,-3.066681077781875,49.40999984741211,3.974324363977961,49.0,-0.025724133790561488
8140,2004-08-31,50.0,50.02000045776367,49.349998474121094,49.349998474121094,3724800.0,0.012760807813352981,-1.0615397255771917,3.8235795709539735,28.148138380288657,32.42302356206148,-0.2410946446279354,0.625583125938789,2.181085938768092,3.4267896013690944,21.038869088197252,0.6700019836425781,-0.6626584156250814,-0.39699993133545064,-2.1377448326025856,1.3437449699316844,-1.2673723819690181,0.47337251929811686,0.13939423066488388,98.75773601357179,62.79307138384354,0.8703724506335662,8,-0.5949993133544922,0.3299999237060547,2.0799989700317383,2.539999008178711,-0.9900016784667969,1,-0.038000030517578165,-3.148181638362037,49.36999893188477,1.1250283125707758,49.27000045776367,-3.066681077781875,49.40999984741211,-0.038000030517578165
8141,2004-09-01,49.7400016784668,50.13000106811523,49.41999816894531,50.06000137329102,2952300.0,-0.005199966430664116,2.086975270761181,-0.4923060671150502,31.0626691668365,30.142819064651395,-0.07172557350747866,0.7491463605270781,2.304111886821275,3.64438117844832,21.741766278071783,0.7100028991699148,-0.7615709080507216,-0.5459983825683565,-2.144397369781977,1.052400604645264,-1.3451978761751704,0.2532011110384573,-1.3300018310546875,60.20412532454209,25.200056480075084,0.799199493606811,9,-0.33500099182128906,0.5899982452392578,2.1574974060058594,2.799997329711914,-0.94000244140625,2,-0.021913954881504827,-1.0615397255771917,50.0,-3.148181638362037,49.36999893188477,1.1250283125707758,49.27000045776367,-0.021913954881504827
8142,2004-09-02,50.61999893188477,50.72000122070313,50.29999923706055,50.5,3695100.0,0.017691942575847053,1.62498360890238,-0.37499701976493294,46.86773956289356,31.058998909746713,-0.9864847931533376,-0.21180550664944775,1.2964780278306876,2.722352723475396,22.168517844678938,0.9799995422363352,-0.7572869779115763,0.3784988403320355,-1.1230410947727592,1.8800387754368302,-0.37227112722035827,1.1292688078844293,-2.1755990600586017,93.63042622568439,56.204058046608964,0.7507699675523959,9,-1.0549983978271555,-0.28999900817871804,1.0875005722045827,1.9200000762939382,-1.8899993896484446,3,-0.010667663220552681,2.086975270761181,49.7400016784668,-1.0615397255771917,50.0,-3.148181638362037,49.36999893188477,-0.010667663220552681
8143,2004-09-03,50.84000015258789,51.08000183105469,50.54999923706055,50.75,2350600.0,0.004346132464347896,-1.1632684837019565,0.7500079473566648,49.55751166774983,32.544003730015255,-1.1993594019782918,-0.45597210977854985,0.960370715921421,2.465324320391005,21.958624684332843,0.5300025939941406,-0.823220006521467,0.5989999771118164,-0.9016933631772659,2.0996933174008987,-0.1513466930327212,1.349346647256354,-2.3045762268066383,87.56468183848618,49.422577343539004,0.7503466701445402,9,-1.0949993133544922,-0.5100002288818359,0.8299989700317383,1.6999988555908203,-2.549999237060547,4,-0.021636476609355415,1.62498360890238,50.61999893188477,2.086975270761181,49.7400016784668,-1.0615397255771917,50.0,-0.021636476609355415
8144,2004-09-07,51.04999923706055,51.20000076293945,50.599998474121094,50.599998474121094,2893400.0,0.004130587801777663,-1.6666723180604417,5.0,58.7530039638143,36.692913257375835,-1.3700123268672542,-0.68120736366361,0.6707407771438412,2.21658853934084,21.462870669661033,0.6000022888183594,-0.8682305276883113,0.7964990615844698,-0.7277786388594478,2.3207767620283875,0.034360211362510995,1.5586379118064286,-2.3619006369628863,91.8918194433848,49.05982800689521,0.7621388502219573,9,-1.2449989318847656,-0.7199993133544922,0.46000003814697266,1.489999771118164,-3.0,1,-0.03330070104497296,-1.1632684837019565,50.84000015258789,1.62498360890238,50.61999893188477,2.086975270761181,49.7400016784668,-0.03330070104497296
8145,2004-09-08,49.70000076293945,50.790000915527344,49.6500015258789,50.790000915527344,6779700.0,-0.02644463260130747,1.0917417065343435,-2.422218454626372,44.78975902522167,39.247577982027714,0.035447349710999276,0.5895426612779175,1.9182990934712478,3.521203569529817,21.18843434940087,1.3999977111816477,-0.8544135741178991,-0.48399944305420206,-1.9740564102551232,1.0060575241467191,-1.2290279266546662,0.2610290405462621,-0.8109499898144463,15.730459884659155,-28.893455842926492,0.7450284836004621,9,0.47500038146972656,0.6299991607666016,1.762497901916504,2.839998245239258,-1.8500022888183594,2,-0.008048320316670576,-1.6666723180604417,51.04999923706055,-1.1632684837019565,50.84000015258789,1.62498360890238,50.61999893188477,-0.008048320316670576
8146,2004-09-09,50.29999923706055,50.63000106811523,50.1500015258789,50.20000076293945,3813300.0,0.012072403720534863,-3.800068665598194,-0.09174170653433052,51.003336907756285,41.26381960290281,-0.4031490280028507,-0.13305295905519188,1.2358721413980334,2.8791692219305105,21.802081334515165,0.9300003051757741,-0.8031040999129573,0.18949909210205362,-1.1030948062112031,1.4820929904153104,-0.45679785705457476,0.835796041258682,-1.2260724647503878,41.9353568466469,-5.605049657201711,0.6462969491566279,9,-0.12499809265136719,0.030000686645507812,0.9375009536743164,2.239999771118164,-2.0,3,-0.025646141850771298,1.0917417065343435,49.70000076293945,-1.6666723180604417,51.04999923706055,-1.1632684837019565,50.84000015258789,-0.025646141850771298
8147,2004-09-10,50.33000183105469,50.41999816894531,49.91999816894531,50.1500015258789,3164900.0,0.000596473050680224,1.7778319381159267,1.8000305180438645,52.9209655779041,43.569721311481715,-0.3228795172090386,-0.23827918706911078,1.1162873699261837,2.8024076794375503,22.4102802762224,0.5,-0.6275274284461148,0.2595016479492216,-0.946893076858693,1.4658963727571361,-0.3436957144547321,0.8626990103531753,-1.0859891394941883,43.8710090248401,-6.5081674207569975,0.6031973624039556,9,-0.1550006866455078,-0.15500259399414062,1.002497673034668,2.2099971771240234,-1.3400001525878906,4,-0.03039941463006457,-3.800068665598194,50.29999923706055,1.0917417065343435,49.70000076293945,-1.6666723180604417,51.04999923706055,-0.03039941463006457
8148,2004-09-13,50.68000030517578,50.70000076293945,50.22999954223633,50.33000183105469,2840000.0,0.006954072350244589,1.4102664423490747,1.9444326707073365,56.60066058538674,46.6337538708724,-0.504935296845126,-0.6375019838098979,0.689565313727428,2.4209425324367544,22.682050650884563,0.470001220703125,-0.4067038022303322,0.6200000762939482,-0.5597234034129528,1.799723556000849,0.030138336440501234,1.209861816147395,-1.2795085679049691,66.45156685690957,11.031475731587236,0.5898617398534497,9,-0.4050006866455078,-0.5750007629394531,0.6849994659423828,1.8599987030029297,-1.4799995422363281,0,-0.03847673147587383,1.7778319381159267,50.33000183105469,-3.800068665598194,50.29999923706055,1.0917417065343435,49.70000076293945,-0.03847673147587383
8149,2004-09-14,50.52999877929688,51.06999969482422,50.4000015258789,50.68000030517578,3729400.0,-0.002959777525170626,-2.2683153761699284,-0.428577656675729,60.1754495157671,50.19234399703667,-0.1934242124969856,-0.5429010164852244,0.7695120294688493,2.5309408042087753,22.272206953713376,0.6699981689453196,-0.2725174395724963,0.4874986648559627,-0.6506598433590582,1.6256571730709837,-0.08158058925154421,1.0565779189634696,-0.9855463199725776,61.97171747563496,1.8923812664894228,0.5690792541075089,9,-0.2199993133544993,-0.424999237060554,0.835000991821282,2.010000228881829,-1.6999969482421946,1,-0.044330059724587034,1.4102664423490747,50.68000030517578,1.7778319381159267,50.33000183105469,-3.800068665598194,50.29999923706055,-0.044330059724587034
8150,2004-09-15,49.5,49.95000076293945,49.2400016784668,49.9000015258789,7981100.0,-0.020383906672859275,1.839996337890625,2.6666497126291415,53.93082194820882,52.733249861633595,0.8472927414137743,0.44534888453852517,1.7076611390198408,3.5110280235980937,22.2576533359942,1.2899971008300852,-0.1366734863612038,-0.501500129699707,-1.6565214905170151,0.6535212311176011,-1.0790108101083646,0.07601055070895057,1.7000007629394531,14.207573954136032,-47.667166228841026,0.5775106804086557,9,0.720001220703125,0.6049995422363281,1.7474994659423828,3.039999008178711,-0.6399993896484375,2,-0.029292944705847535,-2.2683153761699284,50.52999877929688,1.4102664423490747,50.68000030517578,1.7778319381159267,50.33000183105469,-0.029292944705847535
8151,2004-09-16,48.97000122070313,49.58000183105469,48.79999923706055,49.54999923706055,5434900.0,-0.01070704604640138,1.4374959022011886,1.4499895096225452,46.604944630895254,52.7040504247449,1.4042527117240198,0.9201372713160012,2.142271164508294,3.9865685630763963,22.330859525140745,0.7800025939941406,-0.00016788179897275768,-0.966498947143549,-2.201450538439225,0.2684526441521271,-1.5839747427913906,-0.3490231514957074,2.1907995605468713,7.489072659045429,-53.54861311111177,0.6174757956478398,9,1.029998779296868,1.134998321533196,2.2774982452392507,3.569997787475579,-0.490001678466804,3,-0.022871201116256734,1.839996337890625,49.5,-2.2683153761699284,50.52999877929688,1.4102664423490747,50.68000030517578,-0.022871201116256734
8152,2004-09-17,49.70000076293945,49.849998474121094,49.06000137329102,49.18000030517578,5517700.0,0.014907076251566398,-1.0789443303936879,-0.8965555796715513,53.041023958699796,53.09110734596156,0.5923157623320634,0.16056586262983785,1.3292016530941027,3.209954314718054,22.274098798869822,0.8799972534179616,0.11652750491062136,-0.21249942779540731,-1.4461820176669207,1.021183162076106,-0.8293407227311675,0.4043418671403529,1.3663679565429732,39.64763631658284,-21.80950023479881,0.6168412949357575,9,0.2999992370605469,0.3299999237060547,1.5474987030029297,2.839998245239258,-1.470001220703125,4,-0.028169044353875905,1.4374959022011886,48.97000122070313,1.839996337890625,49.5,-2.2683153761699284,50.52999877929688,-0.028169044353875905
8153,2004-09-20,49.15999984741211,49.79999923706055,49.1500015258789,49.70000076293945,3865400.0,-0.010865209401163867,-1.321430517711138,-1.0384623849172872,48.601869253822265,51.96320348929578,0.9710652534822799,0.6695237037308601,1.78233598298997,3.700525548693946,21.940347425914595,0.6499977111816477,0.22132643305842237,-0.7110002517700167,-1.9887594428001734,0.56675893926014,-1.349879847285095,-0.07212065625493835,1.8157140927734403,15.859054526633134,-43.98100651985898,0.6388795955150786,9,0.7749996185302734,0.6450004577636719,2.1549997329711914,3.3799991607666016,-0.7099990844726562,0,-0.003458058776911521,-1.0789443303936879,49.70000076293945,1.4374959022011886,48.97000122070313,1.839996337890625,49.5,-0.003458058776911521
8154,2004-09-21,48.93999862670898,49.209999084472656,48.83000183105469,49.15999984741211,4475600.0,-0.004475207920789148,1.3749850988245953,0.40740897723902475,42.53519598156259,51.71269648444478,0.9613872688051259,0.8595616861216797,1.91047841065717,3.88129133313182,21.693730451464692,0.37999725341796875,0.1845389366591874,-0.8840013504028406,-2.2278119658627062,0.45980926505702513,-1.5559066581327698,-0.21209604267291127,1.9486867253515712,12.173843816549175,-40.97770760598429,0.6719053077299311,9,0.9950008392334055,0.865001678466804,2.532501220703132,3.6000003814697337,0.7100028991699219,1,0.005312671506463529,-1.321430517711138,49.15999984741211,-1.0789443303936879,49.70000076293945,1.4374959022011886,48.97000122070313,0.005312671506463529
8155,2004-09-22,48.68999862670898,49.06000137329102,48.52000045776367,48.68999862670898,4163300.0,-0.0051082960158392865,-2.176510187595543,-0.0,42.59517916711498,50.778456735484625,1.1768055136660749,1.113073576279426,2.0602744754601545,4.0866910409543,20.92361636981143,0.5400009155273509,0.10138471412134464,-1.10000133514405,-2.524183479131736,0.32418080884363576,-1.8120924071378965,-0.3879102631502036,2.1151392807515705,12.78183627753775,-37.846832548972955,0.7120910719938436,9,1.105001449584968,1.115001678466804,2.6850004196167063,3.8500003814697337,0.8500022888183665,2,0.002875399636362186,1.3749850988245953,48.93999862670898,-1.321430517711138,49.15999984741211,-1.0789443303936879,49.70000076293945,0.002875399636362186
8156,2004-09-23,48.52000045776367,48.849998474121094,48.33000183105469,48.599998474121094,3510500.0,-0.0034914391813527512,-1.2608782186839158,-100.0,33.54232462250613,48.62527440710708,1.193239780727616,1.312563391078207,2.1186126204622937,4.2045800621185805,19.60480533612391,0.5199966430664062,-0.06420844359183775,-1.245999526977542,-2.7406692862491795,0.24867023229409568,-1.9933344066133643,-0.49866464734171956,2.1480292027150654,12.499937258130092,-31.33893726167658,0.7473348796358199,9,1.1800003051757812,1.2450008392333984,2.774998664855957,4.019998550415039,1.0600013732910156,3,0.007007422699508492,-2.176510187595543,48.68999862670898,1.3749850988245953,48.93999862670898,-1.321430517711138,49.15999984741211,0.007007422699508492
8157,2004-09-24,48.31999969482422,48.65999984741211,48.13999938964844,48.45000076293945,4296100.0,-0.004122027226969083,-1.1224435777066741,1.625053645510467,30.188665665008187,45.6906083048428,1.2048394372183324,1.5038186749885014,2.250361701859262,4.344712187577777,18.920543197507666,0.5200004577636719,-0.06358477086436665,-1.3915002822875948,-3.014781867492779,0.23178130291758947,-2.2031410748901905,-0.5798594896849991,2.1609877393005945,10.843392874788297,-26.329932535189666,0.811640792602593,9,1.2849998474121094,1.3500003814697266,2.927499771118164,4.219999313354492,0.9799995422363281,4,0.0033112551411966784,-1.2608782186839158,48.52000045776367,-2.176510187595543,48.68999862670898,1.3749850988245953,48.93999862670898,0.0033112551411966784
8158,2004-09-27,48.02999877929688,48.36999893188477,47.36999893188477,47.36999893188477,3937000.0,-0.006001674614215746,-2.030303730890385,-5.076880190146425,26.552786477013754,41.954756856092416,1.2062572977278023,1.7878211332167737,2.4550834535952575,4.580214550293938,18.41392791691267,1.0,-0.16542591597242762,-1.6195011138915945,-3.4008134032270263,0.16181117544383739,-2.5101572585593104,-0.7288449692238785,2.2168898503802907,35.86955394997371,5.385686572490108,0.8906561446677158,9,0.6300010681152273,1.2550010681152273,3.0350008010864187,4.510000228881829,1.6100006103515554,0,0.004164080117063262,-1.1224435777066741,48.31999969482422,-1.2608782186839158,48.52000045776367,-2.176510187595543,48.68999862670898,0.004164080117063262
8159,2004-09-28,48.099998474121094,48.599998474121094,48.099998474121094,48.5,4903800.0,0.001457416127488731,-1.4999904632932155,-0.6060630581163483,34.49610139406481,39.79534346118753,0.8440763782532628,1.7052255988800837,2.304017788386446,4.453494321008449,18.049737299696233,0.5699996948242116,-0.294992469162203,-1.4860013961791978,-3.3952193564880844,0.4232165641296888,-2.4406103763336446,-0.531392416024751,1.8016633918209877,43.195176785004456,10.39710258152882,0.9546089801544438,9,0.5100002288818359,1.1850013732910156,2.717501640319824,4.440000534057617,2.0400009155273438,1,0.007276555091923154,-2.030303730890385,48.02999877929688,-1.1224435777066741,48.31999969482422,-1.2608782186839158,48.52000045776367,0.007276555091923154
8160,2004-09-29,48.099998474121094,48.13999938964844,47.52000045776367,48.099998474121094,5955600.0,0.0,14.499618539004388,-0.0,25.877191881724187,37.49225982239074,0.6980043705062116,1.6396495474120059,2.2367546006734784,4.3909288210733735,18.328905029777932,0.6199989318847656,-0.49694749714271325,-1.3910013198852553,-3.399959758950068,0.6179571191795574,-2.3954805394176617,-0.38652210035284895,1.4978638397341086,49.32430865034399,16.95161244736019,1.004479219532406,9,0.5100002288818359,1.1850013732910156,2.710000991821289,4.440000534057617,3.1100006103515625,2,0.03222459669290312,-1.4999904632932155,48.099998474121094,-2.030303730890385,48.02999877929688,-1.1224435777066741,48.31999969482422,0.03222459669290312
8161,2004-09-30,48.6500015258789,49.599998474121094,48.540000915527344,49.1500015258789,10734700.0,0.011434575243359335,-1.9444326707074713,-100.0,33.4645698855289,35.31709825870509,0.10933336414208128,1.0580460208530553,1.6419011304052091,3.7887472017470643,18.0835643088262,1.5,-0.7173122392925677,-0.7864982604980568,-2.825923498356808,1.2529269773606941,-1.8062108794274323,0.23321435843131866,-1.2800025939941264,57.39923124425825,25.387091724389208,1.0197126189293764,9,-0.0650024414062429,0.6349983215332102,1.8849983215332102,3.764997482299812,2.549999237060554,3,0.01829392316000278,14.499618539004388,48.099998474121094,-1.4999904632932155,48.099998474121094,-2.030303730890385,48.02999877929688,0.01829392316000278
8162,2004-10-01,50.08000183105469,50.15999984741211,49.15999984741211,49.4000015258789,6746900.0,0.029393633305748512,1.380962761126249,-1.3600006103515767,45.12988541052557,34.93132227611657,-1.4092978829871683,-0.4368829969037904,0.2017627950989862,2.3232956091045693,18.50225488931073,1.5099983215332102,-0.7978550907132131,0.6705018997192411,-1.31657781364558,2.657581613084062,-0.3230379569631694,1.6640417564016516,-2.6654029083251913,97.13268852665227,66.60688566958984,0.9935398566824121,10,-1.31500244140625,-0.7950019836425781,-0.032502174377441406,1.9799976348876953,0.7899971008300852,4,-0.009984025194063606,-1.9444326707074713,48.6500015258789,14.499618539004388,48.099998474121094,-1.4999904632932155,48.099998474121094,-0.009984025194063606
8163,2004-10-04,49.7400016784668,50.66999816894531,49.58000183105469,50.45000076293945,5176400.0,-0.006789140178845909,-1.1165002518443898,-1.044115832108506,43.77955262928658,35.06958412586368,-1.0933497473849556,-0.19343484934100275,0.5165041637654895,2.6258268317364752,19.253403324865275,1.089996337890625,-0.7904172325277727,0.3855016708373995,-1.4927790760279223,2.2637824177027213,-0.5536387025952649,1.324642044270064,-2.2155867187499965,70.47628043737049,42.11354672600288,0.9391403734326612,10,-0.7200031280517578,-0.4550018310546875,0.2524986267089844,2.319997787475586,1.279998779296875,0,-0.00884604798066857,1.380962761126249,50.08000183105469,-1.9444326707074713,48.6500015258789,14.499618539004388,48.099998474121094,-0.00884604798066857
8164,2004-10-05,49.349998474121094,50.38999938964844,49.29999923706055,50.1500015258789,6023500.0,-0.007840836171795762,-1.4222184546263723,1.1267663145678541,48.6865030691241,35.74639789275358,-0.7141750631961443,0.06606564793209202,0.8542741352883638,2.9779482556171644,20.302799452641178,1.0900001525878906,-0.9049151482580982,0.08049850463866903,-1.6201831343282151,1.7811801436055532,-0.7698423148447731,0.9308393241221111,-1.636848521850581,58.09521733496579,26.78769793564596,0.8503408194834419,10,-0.3299999237060547,-0.06499862670898438,0.6275014877319336,2.710000991821289,1.970001220703125,1,0.005876411843850793,-1.1165002518443898,49.7400016784668,1.380962761126249,50.08000183105469,-1.9444326707074713,48.6500015258789,0.005876411843850793
8165,2004-10-06,49.29999923706055,49.63000106811523,49.1500015258789,49.5,5409100.0,-0.0010131557974975003,1.086941378423941,0.2500000000000022,53.15485242685158,37.92556764879196,-0.635362790696405,0.08913106259967662,0.868113039922406,2.9972142545356633,20.350551084688774,0.4799995422363281,-0.9469777946213185,0.05049934387206889,-1.6382317205313939,1.7392304082755317,-0.793866188329666,0.8948648760738038,-1.4094383917895428,35.6807183818499,1.3041320087215524,0.8443655322017316,10,-0.2800006866455078,-0.0149993896484375,0.5725002288818359,2.760000228881836,2.240001678466797,2,0.017038542912520604,-1.4222184546263723,49.349998474121094,-1.1165002518443898,49.7400016784668,1.380962761126249,50.08000183105469,0.017038542912520604
8166,2004-10-07,49.0099983215332,49.33000183105469,48.81999969482422,48.90999984741211,3374800.0,-0.005882371602743186,-2.6428882833787464,-0.4999904632932156,42.79748214501873,39.32654725768202,-0.3001054717439544,0.2925313594195771,1.1117130785893465,3.244903315971463,20.512620697328735,0.5100021362304688,-0.9286805465142791,-0.17500152587890483,-1.7918025845442926,1.441799532786483,-0.9834020552115987,0.6333990034537891,-0.9526712368417378,10.270204509182088,-22.471362580018088,0.8084005293326954,10,0.010000228881835938,0.27500152587890625,0.8575019836425781,3.0500011444091797,3.210002899169929,3,0.04488881530879074,1.086941378423941,49.29999923706055,-1.4222184546263723,49.349998474121094,-1.1165002518443898,49.7400016784668,0.04488881530879074
8167,2004-10-08,48.79999923706055,49.22999954223633,48.709999084472656,48.97999954223633,2805100.0,-0.004284821294931351,-1.8888865341414827,-1.8000305180437934,45.96412479344214,41.48336262617406,-0.0166042083538116,0.40267470047373877,1.3135012176831111,3.414612290518363,20.472260839004207,0.5200004577636719,-0.8965820663103159,-0.3085004806518583,-1.8397103518751976,1.222709390571481,-1.074105416263528,0.45710445495981133,-0.5859118873138485,4.591846664668491,-29.034192502456836,0.7656049356116706,10,0.2950000762939453,0.4850006103515625,1.0675010681152344,3.260000228881836,3.1300010681152344,4,0.04918035990574876,-2.6428882833787464,49.0099983215332,1.086941378423941,49.29999923706055,-1.4222184546263723,49.349998474121094,0.04918035990574876
8168,2004-10-11,48.72999954223633,48.97999954223633,48.5099983215332,48.75,1562600.0,-0.0014344199983318262,-1.0434706892119383,0.11111346585851736,47.563818657830105,42.935331211036875,0.18230401314862377,0.3363390602746108,1.3710835297334398,3.4478169349170145,20.91918337410277,0.470001220703125,-0.7847013005420678,-0.28100013732910156,-1.628152343701764,1.0661520690435609,-0.9545762405154363,0.3925759658572332,-0.3685575433377153,11.702185942036927,-23.619665600587567,0.673576103186332,10,0.36499977111816406,0.5550003051757812,1.2175006866455078,3.3299999237060547,2.520000457763672,0,0.0439154403806965,-1.8888865341414827,48.79999923706055,-2.6428882833787464,49.0099983215332,1.086941378423941,49.29999923706055,0.0439154403806965
8169,2004-10-12,48.290000915527344,48.7599983215332,48.27999877929688,48.6500015258789,3376300.0,-0.009029317275647042,-1.5262809187279722,17.999618539004032,45.555584754448205,45.12181930800621,0.7287217042562872,0.6323385941588242,1.7584789178341111,3.853676867720772,21.99716641222902,0.479999542236321,-0.6355224125119321,-0.6089988708496108,-1.7861490423869455,0.5681513006877239,-1.1975739566182781,-0.020423785080943446,2.3799972534179688,0.7408977239006386,-35.885832135251526,0.588575085768666,10,1.18499755859375,0.9949989318847656,1.7474994659423828,3.7099990844726562,3.0,1,0.05653343322589399,-1.0434706892119383,48.72999954223633,-1.8888865341414827,48.79999923706055,-2.6428882833787464,49.0099983215332,0.05653343322589399
8170,2004-10-13,48.04999923706055,48.5099983215332,47.6500015258789,48.36999893188477,3804000.0,-0.004970007743148042,1.866663275816053,0.88888653414152,44.857762938230366,46.38772964719526,1.0738074572480087,0.7991108611451665,1.9381354362947292,4.043427274162937,22.111044225253323,0.859996795654304,-0.42953726501909983,-0.7765005111694308,-1.9761906084776513,0.42318958613878976,-1.376345559823541,-0.1766554625153205,2.572198944091795,23.80938324530802,-15.213682357427778,0.5998450486541119,10,1.1100006103515625,1.1700000762939453,2.017500877380371,3.8299999237060547,3.1800003051757812,2,0.06805412090915386,-1.5262809187279722,48.290000915527344,-1.0434706892119383,48.72999954223633,-1.8888865341414827,48.79999923706055,0.06805412090915386
8171,2004-10-14,47.849998474121094,48.290000915527344,47.81000137329102,47.83000183105469,2584200.0,-0.004162346849429177,-15.000635808752282,-0.062489569177215314,44.857762938230366,46.357493816940234,1.2833519782851113,0.9601278680109999,2.0497220604883353,4.1969324425615895,21.844303295121296,0.479999542236321,-0.311623368360749,-0.9205011367797837,-2.1942613656933077,0.3532590921337402,-1.5573812512365421,-0.28362102232302533,2.653311840820308,12.658050590675618,-28.693195085985625,0.6368801144567608,10,1.3100013732910156,1.3700008392333984,2.4025020599365234,4.030000686645508,3.0,3,0.07711604094202706,1.866663275816053,48.04999923706055,-1.5262809187279722,48.290000915527344,-1.0434706892119383,48.72999954223633,0.07711604094202706
8172,2004-10-15,48.29999923706055,48.47000122070313,48.0,48.13999938964844,4035200.0,0.009404404959026946,-1.1363758528909749,8.001335368180085,52.85412313307943,47.36577942847278,0.6194461893665917,0.42147392888902857,1.5292203880626971,3.7032194856732303,21.855995009442687,0.6200027465820384,-0.13616302187124063,-0.4005002975463867,-1.6115118208205175,0.810511225727744,-1.0060060591834556,0.2050054640906822,2.0891787263183517,48.87208125030502,6.545403997612816,0.6055057616370669,10,0.720001220703125,0.9200000762939453,1.9525012969970703,3.1500015258789062,2.9200019836425852,4,0.08115946264104235,-15.000635808752282,47.849998474121094,1.866663275816053,48.04999923706055,-1.5262809187279722,48.290000915527344,0.08115946264104235
8173,2004-10-18,48.9900016784668,49.88999938964844,48.75,49.61999893188477,3975200.0,0.01428576505808321,-1.0540518248676884,-3.93748658894218,58.31777153642174,48.43592036928363,-0.2102408911876168,-0.2971525191896305,0.7965583728009733,2.9666865221743777,21.300661326355584,1.5900001525878906,-0.007921943013954547,0.29800205230712606,-0.9017640042833932,1.4977681088976453,-0.30188097598813357,0.8978850806023857,1.2896092274121003,59.821492433609,16.877443585481203,0.5998830282952593,10,-0.220001220703125,0.2299976348876953,1.1849985122680664,2.384998321533203,2.3699989318847656,0,0.06001221730925632,-1.1363758528909749,48.29999923706055,-15.000635808752282,47.849998474121094,1.866663275816053,48.04999923706055,0.06001221730925632
8174,2004-10-19,49.20000076293945,49.58000183105469,49.06000137329102,49.1500015258789,4673800.0,0.004286570264906864,-3.5217521105271445,-0.07936421435060076,59.89209089667882,49.184502421486656,-0.495904372091438,-0.5129746380540325,0.5470722456404928,2.7192085876351513,20.41398350595354,0.5900001525878906,-0.049166513413851476,0.49500102996826456,-0.7215960274229047,1.7115980873594339,-0.11329749872732009,1.1032995586638492,0.9744257677394472,69.19646050251882,25.94167274980505,0.6082985286955855,10,-0.43000030517578125,0.019998550415039062,0.9899988174438477,2.174999237060547,2.049999237060547,1,0.04166665051364671,-1.0540518248676884,48.9900016784668,-1.1363758528909749,48.29999923706055,-15.000635808752282,47.849998474121094,0.04166665051364671
8175,2004-10-20,48.83000183105469,49.4000015258789,48.54999923706055,49.209999084472656,3450200.0,-0.0075203033769761785,1.2368418410882127,-7.600061036086506,51.67286377147013,50.17065593553681,-0.22304084789094958,-0.13907992976749028,0.8631215510084047,3.045524214129358,19.348987621758653,0.8500022888183523,-0.07003264045423663,0.11800193786621094,-1.0998421751142828,1.3358460508467047,-0.4909201186240395,0.7269239943564614,1.2434476994322097,49.03853031311708,7.2600900406790885,0.6089220564902478,10,-0.060001373291015625,0.18999671936035156,1.377497673034668,2.5449981689453125,2.4399986267089844,2,0.05037884481315258,-3.5217521105271445,49.20000076293945,-1.0540518248676884,48.9900016784668,-1.1363758528909749,48.29999923706055,0.05037884481315258
8176,2004-10-21,48.86000061035156,49.09000015258789,48.349998474121094,48.66999816894531,3409200.0,0.0006143513858685168,1.2769228963461154,-0.5000100387495734,34.67336442596523,48.91612700581715,-0.30905479437318206,-0.1499908315517544,0.7564876130161622,2.9741278306951955,18.129874653825333,0.7400016784667969,-0.10678464102063856,0.13100070953369425,-1.0850494773301804,1.347050896397569,-0.47702438389823953,0.739025802965628,1.1165109999510179,45.5026924908972,10.28310440175585,0.6080250934319359,10,-0.09000015258789062,0.15999794006347656,1.302499771118164,2.279998779296875,1.5900001525878906,3,0.048505912858761935,1.2368418410882127,48.83000183105469,-3.5217521105271445,49.20000076293945,-1.0540518248676884,48.9900016784668,0.048505912858761935
8177,2004-10-22,48.47999954223633,49.22999954223633,48.43999862670898,49.0,2378500.0,-0.007777344727145308,-1.6333263397483193,-2.73680934789592,34.328348294775196,47.445519187699944,0.023222882004724,0.25572265742050604,1.0744900756912443,3.3086642845251717,16.61911568832672,0.7900009155273509,-0.1853447221637694,-0.257000350952147,-1.4637912920000602,0.9497905900957662,-0.8603958214761036,0.3463951195718096,1.4034516646893067,8.441622781160362,-21.396287746969307,0.6033954705239563,10,0.29000091552734375,0.5399990081787109,1.572500228881836,2.6599998474121094,1.4300003051757812,4,0.04888611704337986,1.2769228963461154,48.86000061035156,1.2368418410882127,48.83000183105469,-3.5217521105271445,49.20000076293945,0.04888611704337986
8178,2004-10-25,48.22999954223633,48.38000106811523,48.0,48.20000076293945,2998100.0,-0.005156765725259471,1.3030239977806082,-0.057689909401019694,35.5670280468657,46.33567955352411,0.2177364912473152,0.5496555947339488,1.2660453266444023,3.498510659896212,14.571189826072395,0.4799995422363281,-0.19113947367252848,-0.5170003890991239,-1.7022460486180861,0.6682452704198383,-1.1096232188586086,0.07562244066036072,1.5641136774474376,14.556916182989369,-11.223046056432484,0.5926228297594819,10,0.5400009155273438,0.7899990081787109,1.7850008010864258,2.9099998474121094,2.5900001525878906,0,0.061994644554130174,-1.6333263397483193,48.47999954223633,1.2769228963461154,48.86000061035156,1.2368418410882127,48.83000183105469,0.061994644554130174
8179,2004-10-26,48.45000076293945,48.47999954223633,47.90999984741211,48.22000122070313,4663900.0,0.004561501612921681,2.9310716775627785,7.666963377415836,39.506199584810545,45.74106140314413,0.025499587526702783,0.37652473407284504,0.989273111282813,3.223654846289996,12.752539781728716,0.5699996948242188,-0.1995798008473031,-0.31449928283691264,-1.4694708786573614,0.8404723129835361,-0.8919850807471406,0.2629865150733153,1.2583479889921207,36.24163135728841,11.230152936175966,0.5774857979102251,10,0.39999961853027344,0.5699977874755859,1.419999122619629,2.6899986267089844,3.0,1,0.060061915409463484,1.3030239977806082,48.22999954223633,-1.6333263397483193,48.47999954223633,1.2769228963461154,48.86000061035156,0.060061915409463484
8180,2004-10-27,49.6500015258789,49.709999084472656,48.1500015258789,48.4000015258789,4672500.0,0.024767817214511822,1.2773768154682217,5.434793425439274,56.4516414340484,47.029270124901686,-1.0322221326934624,-0.739304246346812,-0.2366717474477511,1.9693127137091224,10.291851327334415,1.559997558593757,-0.1835048616652699,0.8080013275146385,-0.36706706005678313,1.9830697150860601,0.22046713372892413,1.3955355213003529,-2.0,96.66680088755288,66.90767067769494,0.5875341937857116,10,-0.7500019073486257,-0.6300029754638601,0.2199983596801829,1.4899978637695384,1.4399986267089915,2,0.03222554733028837,2.9310716775627785,48.45000076293945,1.3030239977806082,48.22999954223633,-1.6333263397483193,48.47999954223633,0.03222554733028837
8181,2004-10-28,49.540000915527344,49.95000076293945,49.33000183105469,49.38999938964844,3716400.0,-0.002215520784913161,-3.5926417813444855,0.120001220703125,57.61317906062776,47.558054116851494,-0.7345276309055322,-0.5894287175394908,-0.15281648918417545,2.018511494513689,9.837186326192093,0.6199989318847656,-0.12115041696785767,0.6535007476806669,-0.557802918338254,1.8648044136995878,0.047848914671206444,1.2591525806901274,-1.8487994384765685,79.90197728386197,45.01951245153921,0.6056518330094591,10,-0.6100006103515625,-0.5200023651123047,0.25999927520751953,1.5999984741210938,1.2299995422363281,3,0.034921265851129535,1.2773768154682217,49.6500015258789,2.9310716775627785,48.45000076293945,1.3030239977806082,48.22999954223633,0.034921265851129535
8182,2004-10-29,49.58000183105469,49.81999969482422,49.290000915527344,49.31999969482422,3973900.0,0.0008074468063807849,-2.3124955296473786,1.7333299425258126,58.799185251118175,47.611544529595555,-0.6413060245918345,-0.7049522754724364,-0.2161355853703526,1.91285323756847,9.979431373777635,0.529998779296875,-0.027111907889448617,0.7185016632080092,-0.40666190857480444,1.843665234990823,0.15591987731660595,1.2810834490994125,-1.7984483825683668,81.86280559638277,42.22860603178743,0.5625817858914057,10,-0.6500015258789062,-0.5600032806396484,0.15249919891357422,1.519998550415039,0.9099998474121094,4,0.0175473759530973,-3.5926417813444855,49.540000915527344,1.2773768154682217,49.6500015258789,2.9310716775627785,48.45000076293945,0.0175473759530973
8183,2004-11-01,49.29999923706055,49.88999938964844,49.06999969482422,49.5,2846500.0,-0.00564749059405556,-1.4848481345548075,-0.7692273834326124,60.81366426648918,47.713941570685584,-0.3494548215722162,-0.4844412779389131,0.04293956372421093,2.130492261021246,10.572607031090495,0.8199996948242188,0.08640938861122294,0.46049919128417827,-0.608125450869494,1.5291238334378505,-0.07381312979266141,0.994811512361018,-1.431707895996098,68.13719440361723,22.609053844266057,0.534312321076837,11,-0.3699989318847656,-0.2800006866455078,0.33750057220458984,1.7049999237060547,1.7900009155273438,0,0.012373237723967367,-2.3124955296473786,49.58000183105469,-3.5926417813444855,49.540000915527344,1.2773768154682217,49.6500015258789,0.012373237723967367
8184,2004-11-02,49.63999938964844,50.2599983215332,48.40999984741211,48.40999984741211,3439800.0,0.006896554925954312,-2.008128719718891,-6.149974250891682,66.6666400091489,49.37991670820545,-0.6933954665700739,-0.84492085378605,-0.31092248986662696,1.7238839563085833,10.862890892023607,1.8499984741210938,0.13886691696976072,0.7859992980957031,-0.31904073454733606,1.8910393307387423,0.23347928177417998,1.3385193144172263,-1.6884396717089913,70.616119741902,21.417831076373325,0.5525200163215207,11,-0.5550003051757812,-0.5450000762939453,-0.6674995422363281,0.6149997711181641,1.9500007629394531,1,0.0237711587365943,-1.4848481345548075,49.29999923706055,-2.3124955296473786,49.58000183105469,-3.5926417813444855,49.540000915527344,0.0237711587365943
8185,2004-11-03,50.13999938964844,50.56000137329102,49.9000015258789,50.0,3374300.0,0.010072522283395946,-2.8823938605151356,0.11382068435074139,72.58380283385706,53.59218764241566,-1.1041429599004715,-1.3478694639554476,-0.8028187409269236,1.164137548423696,10.938220671567098,0.9200019836425852,0.11840620253037315,1.2439992904663058,0.011126057184796423,2.476872523747815,0.6275626738255511,1.8604359071070604,-2.0499333554933656,80.46503788080383,25.543991639346807,0.6164366166407539,11,-0.904998779296875,-1.0450000762939453,-1.192500114440918,-0.2649993896484375,1.0800018310546946,2,0.02612687254163526,-2.008128719718891,49.63999938964844,-1.4848481345548075,49.29999923706055,-2.3124955296473786,49.58000183105469,0.02612687254163526
8186,2004-11-04,51.209999084472656,51.25,49.86000061035156,50.20000076293945,4903100.0,0.021340241480839017,1.5504572386495274,7.214305177111717,75.5711480483052,58.174720948363436,-2.017948281914549,-2.365900824402665,-1.8401861187515678,0.031703959762992895,10.948246361850112,1.3899993896484375,0.09769450169331861,2.2039989471435533,0.5935407916222104,3.814457102664896,1.3987698693828818,3.0092280249042247,-2.9223382231867063,98.59151713457149,41.13294309512988,0.8052290777606704,11,-1.6299991607666016,-1.7599983215332031,-2.2624998092651367,-1.3500003814697266,0.5,3,-0.002343271510058531,-2.8823938605151356,50.13999938964844,-2.008128719718891,49.63999938964844,-1.4848481345548075,49.29999923706055,-0.002343271510058531
8187,2004-11-05,51.20000076293945,51.65999984741211,51.099998474121094,51.25,4148300.0,-0.0001952415878139213,-3.479942627828555,-0.049504277378052235,72.05586968207831,62.22903668560929,-1.7674037815619101,-2.283982356908197,-1.810216396633919,-0.022062294080839706,10.988442942188575,0.5600013732910156,0.1681160348745152,2.074000549316409,0.19320085972122314,3.954800238911595,1.1336007045188197,3.0144003941139985,-2.616105987782099,85.84618201622595,27.50149148567928,0.9403998447975922,11,-1.4150009155273438,-1.5450000762939453,-2.2650012969970703,-1.3900012969970703,0.5699996948242188,4,-0.008398443335317918,1.5504572386495274,51.209999084472656,-2.8823938605151356,50.13999938964844,-2.008128719718891,49.63999938964844,-0.008398443335317918
8188,2004-11-08,50.86999893188477,51.22999954223633,50.63999938964844,51.0,3447100.0,-0.006445348166743581,1.0,2.6000610360874448,66.27676977989306,65.2035444850629,-1.1438210679839216,-1.8819240852819448,-1.4591527588096227,0.24607950954590052,10.646048447091363,0.5900001525878906,0.32663247967240494,1.6369987487793054,-0.3869848491356649,3.6609823466942757,0.6250069498218238,2.648990547736787,-1.9169715480568499,75.6922795222358,17.9469500775448,1.0119917989574836,11,-0.9649982452392649,-1.214998245239265,-1.8449993133544993,-1.05999946594239,1.8700027465820241,0,-0.007469967788416798,-3.479942627828555,51.20000076293945,1.5504572386495274,51.209999084472656,-2.8823938605151356,50.13999938964844,-0.007469967788416798
8189,2004-11-09,51.02000045776367,51.13999938964844,50.72000122070313,50.9000015258789,2944900.0,0.0029487228037836655,1.333343929808906,-0.9230611226856299,72.30137771738511,66.96462629432253,-0.995631686109526,-1.9151025773516608,-1.5891389411713988,0.03350414172724925,10.062532744785385,0.4199981689453054,0.5359115670400598,1.6505002975463867,-0.47155918422982523,3.7725597793225987,0.5894705566582772,2.7115300384344962,-1.742136378305645,64.44446328246362,5.36654369157592,1.0610297408881066,11,-0.9850006103515625,-1.364999771118164,-1.8675012588500977,-1.210000991821289,1.2999992370605469,1,0.0013720049822847358,1.0,50.86999893188477,-3.479942627828555,51.20000076293945,1.5504572386495274,51.209999084472656,0.0013720049822847358
8190,2004-11-10,51.31999969482422,51.63000106811523,50.790000915527344,51.02000045776367,3810900.0,0.005880032033886318,-1.210531599315342,2.5000158947132705,73.74512853595397,68.75706512491433,-1.1553243168497573,-2.0633496926941035,-1.885534069071042,-0.3263630278385534,9.047321833369605,0.8400001525878835,0.7841718619571907,1.7869995117187472,-0.40958246027582845,3.9835814837133228,0.6887085257214594,2.885290497716035,-1.7562793232117002,81.11109462784434,19.47676709958325,1.0982909859972871,11,-1.2849998474121094,-1.664999008178711,-2.1675004959106445,-1.510000228881836,0.6899986267089844,2,0.005261115732058341,1.333343929808906,51.02000045776367,1.0,50.86999893188477,-3.479942627828555,51.20000076293945,0.005261115732058341
8191,2004-11-11,51.540000915527344,51.65999984741211,50.849998474121094,50.9000015258789,4714100.0,0.004286851559067939,-1.1891766501020682,2.1333367241839944,80.47805222783298,71.16582812232707,-1.1865713563047464,-2.1004206074771616,-2.090918632908476,-0.6159392858798753,7.9874956815894045,0.8100013732910156,1.028869743265716,1.822500610351561,-0.39861196032364177,4.043613181026764,0.7119443250139597,2.9330568956891625,-1.724727006818874,88.23540411463534,19.051642340025907,1.1105562853376023,11,-1.5050010681152344,-1.885000228881836,-2.3875017166137695,-1.730001449584961,0.18000030517578836,3,-0.006208763856032529,-1.210531599315342,51.31999969482422,1.333343929808906,51.02000045776367,1.0,50.86999893188477,-0.006208763856032529
8192,2004-11-12,52.22000122070313,52.4900016784668,51.27000045776367,51.59000015258789,3929000.0,0.013193641697645475,1.0854686363947585,0.984377607705696,86.60546361799351,74.03158360582756,-1.6234264037230304,-2.605259483010137,-2.776468536483506,-1.3613088093720194,7.396433054269405,1.220001220703125,1.1264682704504239,2.3065008163452205,-0.07404537359896324,4.687047006289404,1.1162277213731286,3.4967739113173124,-2.1833601993502256,85.40539871785128,8.92705129603003,1.1902730949720917,11,-1.770000457763679,-2.1499996185302805,-3.067502021789558,-2.4100017547607493,-0.12000274658203836,4,-0.00976641371713105,-1.1891766501020682,51.540000915527344,-1.210531599315342,51.31999969482422,1.333343929808906,51.02000045776367,-0.00976641371713105
8193,2004-11-15,51.93000030517578,52.27999877929688,51.72000122070313,51.77999877929688,3277500.0,-0.005553445207741148,-3.1481816383624213,0.23809725645014376,81.5216888027052,75.68214458288936,-1.0293770003870506,-2.1963141318804915,-2.502593858022749,-1.1332789112669275,8.399869472928529,0.55999755859375,1.232613040413142,1.869499969482419,-0.6310049533680981,4.370004892332936,0.6192475080571569,3.119752430907681,-1.5498887918269304,68.36151251629855,-12.660961620652074,1.2502524614252601,11,-0.7549991607666016,-1.8599987030029297,-2.7400007247924805,-2.1200008392333984,0.23999786376953125,0,-0.0030810677156141164,1.0854686363947585,52.22000122070313,-1.1891766501020682,51.540000915527344,-1.210531599315342,51.31999969482422,-0.0030810677156141164
8194,2004-11-16,51.25,51.97999954223633,51.0,51.72000122070313,4346200.0,-0.013094556155972215,-1.020615070001573,-3.1333095976808836,65.99996032720907,74.95060652659515,-0.10837818024598533,-1.4280766934610654,-1.853723874861359,-0.5017900390122634,9.128098942444979,0.9799995422363281,1.3259267162793122,1.0869997024536104,-1.4329759959161592,3.60697540082338,-0.17298814673127083,2.3469875516384917,-0.5745038635346376,27.058757531218795,-49.83737542316363,1.2599878491848848,11,-0.07499885559082031,-1.1799983978271484,-2.060000419616699,-1.4400005340576172,0.6899986267089773,1,0.02907320348227893,-3.1481816383624213,51.93000030517578,1.0854686363947585,52.22000122070313,-1.1891766501020682,51.540000915527344,0.02907320348227893
8195,2004-11-17,51.290000915527344,51.84000015258789,50.68999862670898,51.70000076293945,3759000.0,0.000780505668826148,2.333344390448884,0.8723378352054929,67.74845013664796,74.08141786974434,0.03565296403223783,-1.3431976072818657,-1.8815109937805374,-0.5932766677827743,9.337057391947146,1.1500015258789134,1.4458995435589088,1.0040006637573242,-1.481938063025268,3.4899393905399165,-0.23896869963397194,2.2469700271486204,1.2000007629394531,33.33340397575578,-41.39868494672758,1.2429693633912973,11,0.27499961853027344,-1.2199993133544922,-1.9100017547607422,-1.480001449584961,0.7000007629394531,2,0.02008186314898386,-1.020615070001573,51.25,-3.1481816383624213,51.93000030517578,1.0854686363947585,52.22000122070313,0.02008186314898386
8196,2004-11-18,51.22999954223633,51.599998474121094,51.13999938964844,51.599998474121094,3162300.0,-0.0011698454322478513,1.486488715680513,0.9024367550870402,66.66661529035963,73.48261182622005,0.11039943773887018,-1.1557963726383278,-1.8290839265218466,-0.5781280874422663,9.353529973282324,0.45999908447265625,1.5179957922546379,0.8254993438720675,-1.5994281695091175,3.2504268572532524,-0.38696441281852856,2.0379631005626635,1.2240020751953153,30.000000000000277,-42.019524950440506,1.2124637566905938,11,0.33500099182128906,-1.0799980163574219,-2.0399999618530273,-1.4200000762939453,1.2600021362304688,3,0.015225430143793073,2.333344390448884,51.290000915527344,-1.020615070001573,51.25,-3.1481816383624213,51.93000030517578,0.015225430143793073
8197,2004-11-19,50.849998474121094,51.58000183105469,50.790000915527344,51.45000076293945,3148900.0,-0.007417549707412041,-1.1944548936914217,1.6216324889425011,65.34650623305578,73.37924920990478,0.4867148130465253,-0.620974866449906,-1.4621961970911528,-0.24851894600617896,9.391729274639168,0.7900009155273438,1.5099905075416515,0.3269983291625991,-1.927597914578584,2.581594572903782,-0.800299792707996,1.4542964510331942,1.5687230834960957,10.062882519331753,-59.86807977803936,1.127298121870593,11,0.7400016784667969,-0.6499977111816406,-1.659998893737793,-1.039999008178711,1.4000015258789062,4,0.017109199069589076,1.486488715680513,51.22999954223633,2.333344390448884,51.290000915527344,-1.020615070001573,51.25,0.017109199069589076
8198,2004-11-22,51.22000122070313,51.47999954223633,50.97000122070313,51.04999923706055,3155000.0,0.00727635708328167,-2.0909174980060317,-0.2833355585649282,65.55117016371634,72.62922614838604,0.1917450633924389,-0.7963163874778374,-1.8525664099457728,-0.6620044718235221,8.975235556165945,0.6300010681152344,1.3934914486436938,0.5475009918212947,-1.4486096099836132,2.5436115936262027,-0.4505543090811557,1.5455562927237452,1.1641458782958907,41.08544324385153,-27.570852765195013,0.9980553009024528,11,0.3699989318847585,-1.020000457763679,-2.10000133514405,-1.4100017547607493,1.029998779296868,0,0.017180734721698343,-1.1944548936914217,50.849998474121094,1.486488715680513,51.22999954223633,2.333344390448884,51.290000915527344,0.017180734721698343
8199,2004-11-23,51.36000061035156,51.45000076293945,50.77999877929688,51.099998474121094,3782600.0,0.0027332953204195487,2.0454466638923243,1.5294064849096185,62.92371751249877,71.42684714577992,0.11739160066428411,-0.7453419073081022,-2.006890656404515,-0.8401642197274839,8.642721595170885,0.670001983642571,1.3213713349712464,0.5420003890991225,-1.1769908225584444,2.2609916007566895,-0.31749521672966097,1.401495994927906,0.9902635192016618,58.26096475224429,-8.533888715267068,0.8594956058287827,11,0.22999954223632812,-1.1599998474121094,-2.3650007247924805,-1.7050018310546875,0.8400001525878906,1,0.015770980314795624,-2.0909174980060317,51.22000122070313,-1.1944548936914217,50.849998474121094,1.486488715680513,51.22999954223633,0.015770980314795624
8200,2004-11-24,51.25,51.599998474121094,51.1500015258789,51.41999816894531,2444900.0,-0.002141756406626505,-1.432448036951446,-0.6538337392529123,50.531925686643724,68.09949975231444,0.24185184484015565,-0.5368521114709495,-1.8795834477030553,-0.7735024591757877,8.603012885307788,0.4499969482421946,1.305039686209625,0.3519998550415053,-1.2850915537123981,1.9890912637954088,-0.4665458493354464,1.170545559418457,1.0670588194963386,57.317243368471615,-5.230183013086936,0.8185457043769513,11,0.3400001525878906,-1.0499992370605469,-2.255000114440918,-1.6650009155273438,0.6899986267089773,2,0.013463387838223984,2.0454466638923243,51.36000061035156,-2.0909174980060317,51.22000122070313,-1.1944548936914217,50.849998474121094,0.013463387838223984
8201,2004-11-26,51.27000045776367,51.54999923706055,51.08000183105469,51.2599983215332,772100.0,0.000390252834413074,-1.5405600461893765,-0.05883672919845615,50.92837498456924,64.13537879304508,0.20062161900776232,-0.44332972114720803,-1.8646020166534214,-0.8349300585404436,8.29377214990194,0.4699974060058594,1.2471127898895773,0.28550033569335653,-1.2275935138125789,1.798594185199292,-0.47104658905961116,1.0420472604463242,1.0145171578769165,59.75632449129562,0.14958840031489018,0.7565469247529668,11,0.2149982452392578,-1.0699996948242188,-2.3750009536743164,-1.6850013732910156,0.2999992370605469,4,0.01404332385946172,-1.432448036951446,51.25,2.0454466638923243,51.36000061035156,-2.0909174980060317,51.22000122070313,0.01404332385946172
8202,2004-11-29,50.45000076293945,51.2400016784668,50.11000061035156,51.11999893188477,4362500.0,-0.015993752438128728,1.4835088366477749,-66.98550724637752,45.070455326952754,60.0852417401837,0.8304763754658779,0.46924861869636914,-1.041961317990257,-0.05867224842047847,8.411234102853118,1.1599998474121094,1.1271577548491933,-0.5779993057251005,-1.9659270261305508,0.8099284146803498,-1.2719631659278292,0.11596455447762821,1.8026264729225048,22.81883490273788,-33.31756977308028,0.693963860202726,11,0.5949993133544922,-0.25,-1.5550012588500977,-0.8650016784667969,1.1800003051757741,0,0.04043609285782068,-1.5405600461893765,51.27000045776367,-1.432448036951446,51.25,2.0454466638923243,51.36000061035156,0.04043609285782068
8203,2004-11-30,49.90999984741211,50.13000106811523,49.81999969482422,50.02999877929688,5908400.0,-0.010703684982380168,-1.0666810777818276,0.17910337288483869,38.06453306556676,56.981305377778995,1.1776494565520892,1.1144298129575532,-0.4881312977556149,0.43607837355812507,8.907809417242495,0.6300010681152344,0.9312257275263889,-1.1485002517700167,-2.3962741457231402,0.09927364218310686,-1.7723871987465785,-0.5246133047934549,2.2569223234294356,5.0561918151113545,-47.962640573286485,0.6238869469765613,11,0.9200000762939453,0.29000091552734375,-1.015000343322754,-0.3250007629394531,2.0900001525878906,1,0.04688439510602849,1.4835088366477749,50.45000076293945,-1.5405600461893765,51.27000045776367,-1.432448036951446,51.25,0.04688439510602849
8204,2004-12-01,50.81999969482422,50.86000061035156,50.0,50.0099983215332,3118600.0,0.01823281607281535,-1.0722955799962313,-6.750071526209982,45.24715711301928,54.48116170848692,0.2237715395990989,0.3134352999095995,-1.3663502545513637,-0.5146589028845341,9.264111696644013,0.9500007629394531,0.6326701982355658,-0.2975004196166964,-1.3608201144223742,0.7658192751889814,-0.8291602670195317,0.23415942778613896,1.206107127456285,56.179813808356336,6.4370960938017205,0.5316598474028379,12,-0.1100006103515625,-0.6199989318847656,-1.9250001907348633,-1.3099994659423828,1.6300010681152344,2,0.02813853431253399,-1.0666810777818276,49.90999984741211,1.4835088366477749,50.45000076293945,-1.5405600461893765,51.27000045776367,0.02813853431253399
8205,2004-12-02,51.45000076293945,51.75,50.58000183105469,50.599998474121094,3323800.0,0.012396715306934425,-1.629222440818321,1.0493837626037854,49.20634920634921,52.54113214359687,-0.4259387785237152,-0.22492365645211976,-1.948535031202816,-1.183903945083749,9.89939338811451,1.1699981689453125,0.3853649781837589,0.26700057983398295,-0.6997983169980131,1.233799476665979,-0.21639886858201862,0.7504000282499845,0.44373963169367414,84.45600053761528,37.947242776145046,0.4833994484159993,12,-0.6650009155273438,-1.1299991607666016,-2.5150012969970703,-2.1650009155273438,2.30999755859375,3,0.014577259259056063,-1.0722955799962313,50.81999969482422,-1.0666810777818276,49.90999984741211,1.4835088366477749,50.45000076293945,0.014577259259056063
8206,2004-12-03,51.09000015258789,51.97999954223633,50.959999084472656,51.63000106811523,3216300.0,-0.006997096307350903,-1.549991416963894,-0.6352934840658196,39.43926193231522,49.66254944351459,-0.09821373439711323,0.1324149731046944,-1.5384351120282815,-0.8693115442758597,9.93187814401963,1.0200004577636719,0.28669987955446175,-0.08700008392334269,-1.0545825934656037,0.8805824256189183,-0.5707913386944767,0.39679117084779136,-1.2700004577636719,58.79632164258051,16.496893899246388,0.4837912547711314,12,-0.1900005340576172,-0.6399993896484375,-2.1300010681152344,-1.8050003051757812,2.3800010681152415,4,0.016637276797464073,-1.629222440818321,51.45000076293945,-1.0722955799962313,50.81999969482422,-1.0666810777818276,49.90999984741211,0.016637276797464073
8207,2004-12-06,50.77000045776367,50.97000122070313,50.5,50.849998474121094,2435500.0,-0.006263450653131608,1.937475413353592,0.1481442235691397,39.21934970152524,46.73679161438225,0.2338351411664661,0.4411672581133175,-1.1645739847583556,-0.5732507563248106,9.38919585393105,0.5900001525878906,0.16176680298709556,-0.3854997634887667,-1.369893818971299,0.5988942919937656,-0.8776967912300364,0.10669726425250303,-0.9068007659912141,43.98151990971883,4.773102733936732,0.492197027741267,12,0.12999916076660156,-0.31999969482421875,-1.7950010299682617,-1.4850006103515625,2.8400001525878906,0,0.015757321840603078,-1.549991416963894,51.09000015258789,-1.629222440818321,51.45000076293945,-1.0722955799962313,50.81999969482422,0.015757321840603078
8208,2004-12-07,50.4900016784668,51.1500015258789,50.36000061035156,50.65999984741211,3098500.0,-0.005515043860001789,-2.6744202551409333,2.1250298030613703,42.36950575229475,44.4529903076929,0.4463301619420932,0.7285932871822283,-0.8235078506024252,-0.3251296292231416,9.428266661201459,0.7900009155273366,0.03305359245415218,-0.6464986801147461,-1.6680617545842793,0.3750643943547871,-1.1572802173495091,-0.13571714287998304,-0.5844659896850644,24.747565240008093,-15.33685359484074,0.510781537234765,12,0.40999794006347656,-0.04000091552734375,-1.5150022506713867,-1.2050018310546875,2.4299964904785156,1,0.022578715621921264,1.937475413353592,50.77000045776367,-1.549991416963894,51.09000015258789,-1.629222440818321,51.45000076293945,0.022578715621921264
8209,2004-12-08,51.09000015258789,51.349998474121094,50.5099983215332,50.75,4365200.0,0.01188351067884752,-1.048772091422085,-2.0000224396373754,48.19494050385635,44.19332528738319,-0.21902880559846238,0.1413552588231397,-1.356464503243707,-0.9512856805447854,9.544234441412131,0.8599967956542969,-0.051715792309828146,-0.05000019073486328,-1.0703616170231811,0.9703612355534545,-0.5601809038790222,0.46018052240929563,-1.1429751867370683,45.06172984861293,3.9530215767178163,0.5101807131441607,12,-0.1900005340576172,-0.6399993896484375,-2.1150007247924805,-1.8050003051757812,1.7400016784667969,2,0.017811701794759438,-2.6744202551409333,50.4900016784668,1.937475413353592,50.77000045776367,-1.549991416963894,51.09000015258789,0.017811701794759438
8210,2004-12-09,51.59000015258789,51.7400016784668,50.849998474121094,50.849998474121094,3649300.0,0.00978665097879583,-1.4054086098552996,2.176474548126872,53.010036858375294,44.424621051139425,-0.7439635777004909,-0.3556122698661426,-1.7822303809510984,-1.467137114949864,9.31938521687973,0.8900032043457031,-0.15744029352590871,0.43649978637695597,-0.6008914650609469,1.4738910378148589,-0.08219583934199903,0.955195412095911,-1.6023156952093558,75.925947729194,32.03184473184438,0.5186956257189528,12,-0.6900005340576172,-0.4349994659423828,-2.5000009536743164,-2.3050003051757812,1.9000015258789062,3,0.01666990904841903,-1.048772091422085,51.09000015258789,-2.6744202551409333,50.4900016784668,1.937475413353592,50.77000045776367,0.01666990904841903
8211,2004-12-10,51.22000122070313,51.70000076293945,50.81999969482422,51.6500015258789,2990900.0,-0.007171911819934373,2.3207663960384637,-0.581080175475657,53.09884984025565,45.316664885950864,-0.42667201801554455,-0.01140062861773572,-1.358497154885022,-1.1066797951733989,9.039145676977261,0.8800010681152344,-0.26584910928947636,0.08250083923340412,-0.9395484529604587,1.104550131427267,-0.42852380686353087,0.5935254853303391,-1.192470461627444,62.31883657352045,13.560983478471549,0.5110246460969324,12,-0.32000160217285867,-0.06500053405762429,-2.0550012588501048,-1.9350013732910227,2.80999755859375,4,0.04958994612056755,-1.4054086098552996,51.59000015258789,-1.048772091422085,51.09000015258789,-2.6744202551409333,50.4900016784668,0.04958994612056755
8212,2004-12-13,51.709999084472656,51.72000122070313,50.90999984741211,51.36999893188477,2716900.0,0.009566533621468754,3.499952316870153,-0.7906974681073888,54.02297338605006,47.089824921560115,-0.8036562373756269,-0.5708324998573957,-1.8340592587523687,-1.5940462055255722,7.990111893582952,0.8100013732910227,-0.28512172601401176,0.597998809814456,-0.3315986331685181,1.52759625279743,0.13320008832296537,1.0627975313059466,-1.643418949733757,97.8259006686772,46.110679591501274,0.4647987214914883,12,-0.7199993133544922,-0.5549983978271484,-2.1949987411499023,-2.3999996185302734,1.8400001525878906,0,0.034036011746110484,2.3207663960384637,51.22000122070313,-1.4054086098552996,51.59000015258789,-1.048772091422085,51.09000015258789,0.034036011746110484
8213,2004-12-14,51.77000045776367,52.25,51.4000015258789,51.5,4001300.0,0.00116034373145113,-2.6170347464023167,0.7941186370317347,53.41098138033685,47.99691650681763,-0.6392992652525677,-0.6782073013866494,-1.8676691187510812,-1.6564693383078435,7.0795154832525355,0.8499984741211009,-0.3076168051812971,0.6660001754760714,-0.2363102358084106,1.5683105867605533,0.21484496983382684,1.117155381118316,-1.665151934874821,72.413846022305,20.63737513363489,0.45115520564224104,12,-0.4650001525878906,-0.6149997711181641,-2.0500001907348633,-2.2550010681152344,1.7999992370605469,1,0.035541822219782304,3.499952316870153,51.709999084472656,2.3207663960384637,51.22000122070313,-1.4054086098552996,51.59000015258789,0.035541822219782304
8214,2004-12-15,52.7400016784668,52.9000015258789,51.66999816894531,51.9000015258789,5158900.0,0.018736743521849064,1.120695721948009,3.111106401616325,60.84426426583171,49.290018180093455,-1.4620577215428199,-1.6135873202625817,-2.7868902988661404,-2.63413406090919,7.275205601868184,1.2300033569335866,-0.20982745247523127,1.5615013122558565,0.3997006433647101,2.723301981147003,0.9806009778102833,2.1424016467014297,-2.5493470964934986,92.30770641528844,39.52885021511062,0.5809003344455732,12,-1.1100006103515625,-1.3800010681152344,-2.960000991821289,-3.2250022888183594,0.5699996948242259,2,0.0034129026308318267,-2.6170347464023167,51.77000045776367,3.499952316870153,51.709999084472656,2.3207663960384637,51.22000122070313,0.0034129026308318267
8215,2004-12-16,52.31999969482422,53.0,52.09000015258789,52.45000076293945,4422300.0,-0.007963632352595451,-2.084744447677238,-0.15476314821458445,57.221452344884305,51.265817114823356,-1.0121015413464747,-1.1725828578911717,-2.318329888487625,-2.2155337519798053,7.884743333414904,0.9099998474121094,-0.02369858070012043,1.0899993896484403,-0.17898298284576697,2.3589817621426477,0.4555082034013367,1.724490575895544,-1.9667842962165878,68.80732981727952,16.21249730649086,0.6344911862471041,12,-0.6399993896484375,-0.9099998474121094,-2.47499942779541,-2.8050003051757812,1.0699996948242188,3,0.009747747308968657,1.120695721948009,52.7400016784668,-2.6170347464023167,51.77000045776367,3.499952316870153,51.709999084472656,0.009747747308968657
8216,2004-12-17,52.0099983215332,52.9000015258789,52.0,52.04999923706055,6272900.0,-0.005925102735076737,-29.00127161749722,0.30769682208985005,61.53843983445576,53.7457160184823,-0.6234353142387832,-0.8444448878607886,-1.9530221353008272,-1.9117846626727584,8.477606536495049,0.9000015258788991,0.06278857327325937,0.7409980773925753,-0.5750549725552645,2.057051127340415,0.08297155241865539,1.3990246023664952,-1.4450401548141798,52.63150209625813,-3.5757199196058735,0.6580265249739184,12,-0.3299980163574219,-0.5999984741210938,-2.1649980545043945,-2.4949989318847656,1.4000015258789062,4,0.02845613160346594,-2.084744447677238,52.31999969482422,1.120695721948009,52.7400016784668,-2.6170347464023167,51.77000045776367,0.02845613160346594
8217,2004-12-20,51.72000122070313,52.4000015258789,51.70000076293945,52.11999893188477,3051500.0,-0.005575795235317371,-2.181831580589931,9.99971390425329,63.90170383995388,56.13818247266664,-0.20619237819347092,-0.5121875861223444,-1.603178214562412,-1.6091920636821797,9.364324910990812,0.700000762939446,0.0744258259018622,0.40750083923340696,-0.9077516602345028,1.7227533387013167,-0.2501254105005515,1.0651270889673654,-0.9602397073216338,20.0000000000008,-40.91452051169588,0.6576262497339551,12,0.03499794006346946,-0.31000137329102273,-1.8750009536743235,-2.2050018310546946,1.7399978637695241,0,0.04466352482739455,-29.00127161749722,52.0099983215332,-2.084744447677238,52.31999969482422,1.120695721948009,52.7400016784668,0.04466352482739455
8218,2004-12-21,52.099998474121094,52.20000076293945,51.4000015258789,51.599998474121094,3078200.0,0.0073472011687782945,1.2856971586140953,-1.2500071525983005,60.7023385769511,57.52789336967717,-0.3730218206969269,-0.8673466749754652,-1.9154224903664456,-1.975852971972131,10.141567762249625,0.799999237060554,0.19123208535685166,0.7434982299804673,-0.6168307391589707,2.1038271991199053,0.06333374541075187,1.4236627145501828,-1.1610178818101176,43.7498509882462,-17.02978299170966,0.6801644845697188,12,-0.18999862670898438,-0.6899986267089844,-1.8399972915649414,-2.1699981689453125,1.1200027465820384,1,0.027831109508759333,-2.181831580589931,51.72000122070313,-29.00127161749722,52.0099983215332,-2.084744447677238,52.31999969482422,0.027831109508759333
8219,2004-12-22,52.16999816894531,52.29999923706055,51.81999969482422,52.06000137329102,3595000.0,0.0013435642394306058,1.5945996102811544,0.21999359130857954,56.642049409530735,57.93145031980556,-0.3058795138486303,-0.9207598127207177,-1.9012742443683877,-2.0492184335049686,11.062533371259356,0.4799995422363281,0.34636608076685604,0.7729980468750028,-0.6351595859115591,2.1811556796615648,0.06891923048171833,1.4770768632682874,-1.0661360240192153,48.124836087070776,-9.260856385762011,0.7040788163932818,12,-0.2599983215332031,-0.7599983215332031,-1.5474967956542969,-2.2399978637695312,1.5300025939941406,2,0.026835376174352055,1.2856971586140953,52.099998474121094,-2.181831580589931,51.72000122070313,-29.00127161749722,52.0099983215332,0.026835376174352055
8220,2004-12-23,51.93999862670898,52.40999984741211,51.849998474121094,52.27000045776367,1954500.0,-0.004408655363404734,-1.196074618157883,-3.000104040229147,58.03402223920847,58.4798028085781,-0.023480879945246613,-0.6708096014215457,-1.580327272658785,-1.8258723048153556,12.059605868763978,0.5600013732910156,0.5063694432592456,0.5084985733032141,-0.9181829681982592,1.9351801148046874,-0.20484219744751897,1.2218393440539472,-0.6844454533769664,35.999806722005204,-20.331392737574816,0.713340770750735,12,0.015001296997077418,-0.5299987792968679,-1.3174972534179616,-2.009998321533196,1.94000244140625,3,0.026376641948495427,1.5945996102811544,52.16999816894531,1.2856971586140953,52.099998474121094,-2.181831580589931,51.72000122070313,0.026376641948495427
8221,2004-12-27,51.9900016784668,52.33000183105469,51.790000915527344,51.93000030517578,1877900.0,0.0009627079915266457,-2.176474548126872,-0.18182133444305337,62.151414706503715,59.38296295529517,0.05277713096230485,-0.6999953879052399,-1.5304791073187545,-1.894440557810384,13.169178984883938,0.5400009155273438,0.600281134857859,0.5225015640258803,-0.9232302963135552,1.968233424365316,-0.20036436614383746,1.2453674941955981,-0.5948927590013469,58.415953770324926,0.5010147173253401,0.7228659301697182,12,0.20999908447265625,-0.5800018310546875,-1.1725006103515625,-2.0600013732910156,2.1499977111816406,0,0.026928210540171804,-1.196074618157883,51.93999862670898,1.5945996102811544,52.16999816894531,1.2856971586140953,52.099998474121094,0.026928210540171804
8222,2004-12-28,52.4900016784668,52.4900016784668,51.93000030517578,52.06999969482422,2207500.0,0.00961723377299073,1.6666606116202396,6.999872846334796,69.08397724575838,61.124406940342006,-0.36313097820480067,-1.0954940234945099,-1.9372662198346262,-2.4031015319223172,13.272734381531315,0.5600013732910156,0.6414102882186796,0.9205015182495089,-0.5107505827089014,2.351753619207919,0.2048754677703073,1.6361275687287105,-0.9665014725585834,100.0,36.32443046781607,0.7156260504792039,12,-0.29000091552734375,-1.0800018310546875,-1.6325006484985352,-2.5600013732910156,1.8400001525878906,1,0.017527112583856752,-2.176474548126872,51.9900016784668,-1.196074618157883,51.93999862670898,1.5945996102811544,52.16999816894531,0.017527112583856752
8223,2004-12-29,52.25,52.45000076293945,52.0099983215332,52.22999954223633,2340500.0,-0.004572331316294309,1.0952398252513602,0.04761991262568006,61.885241736843824,61.24007110378779,-0.0535079427407652,-0.7074691816922964,-1.6271628908048115,-2.1627060378188645,13.082006791276903,0.48000335693359375,0.7109450759197387,0.5634998321533189,-0.664733897223833,1.7917335615304708,-0.05061703253525707,1.1776166968418948,-0.6083798105644433,65.71408330199834,-0.30295764461497754,0.614116864688576,12,-0.049999237060546875,-0.8400001525878906,-1.3549995422363281,-2.3199996948242188,3.0600013732910227,2,0.02315787721478757,1.6666606116202396,52.4900016784668,-2.176474548126872,51.9900016784668,-1.196074618157883,51.93999862670898,0.02315787721478757
8224,2004-12-30,52.25,52.70000076293945,52.09000015258789,52.25,1650500.0,0.0,-2.8125074505877024,0.0,57.534242996156586,61.27482562059583,-0.14563982401489284,-0.6269902689079885,-1.5623858299823752,-2.1615098788339395,13.962435625044778,0.6100006103515625,0.7429644760530962,0.4919998168945341,-0.689445764528358,1.6734453983174262,-0.09872297381691197,1.0827226076059802,-0.49970942571928845,50.54935841811604,-13.627095528789766,0.5907227907114463,12,-0.09999847412110086,-0.8400001525878906,-1.3549995422363281,-2.3199996948242188,2.450000762939453,3,0.01856461666417486,1.0952398252513602,52.25,1.6666606116202396,52.4900016784668,-2.176474548126872,51.9900016784668,0.01856461666417486
8225,2004-12-31,52.20000076293945,52.63000106811523,52.13999938964844,52.27999877929688,1742100.0,-0.0009569231973310943,-3.899998092658572,-100.0,62.068955797445206,61.333771838705765,-0.12790286200171863,-0.5459111198069664,-1.4349269685600632,-2.1152235700183937,14.833686555806464,0.49000167846678977,0.7785526887936882,0.4045005798339858,-0.7833759655504409,1.5923771252184125,-0.18943769285822754,0.9984388525261991,-0.3497334346011982,45.054935841811606,-18.556897400447035,0.5939382726922142,12,-0.14999961853027344,-0.7900009155273438,-1.3050003051757812,-2.270000457763672,3.299999237060547,4,0.02873563176391669,-2.8125074505877024,52.25,1.0952398252513602,52.25,1.6666606116202396,52.4900016784668,0.02873563176391669
8226,2005-01-03,51.93999862670898,52.5,51.9000015258789,52.22999954223633,3513100.0,-0.004980883763033739,-2.2432777961068093,3.6251013304084263,53.00260056393682,60.12276036359276,0.13536017086417473,-0.2307972660399642,-1.0998565041311537,-1.8713416221560024,15.355055702473106,0.5999984741211009,0.6659577855934202,0.10199851989745667,-1.039516207899915,1.2435132476948283,-0.46875884400122914,0.6727558837961425,1.0600013732910227,4.999642371790243,-52.041911294712826,0.5707573638986845,1,0.11000251770020242,-0.5299987792968679,-1.0449981689453054,-2.009998321533196,3.0500030517578196,0,0.037350837364263034,-3.899998092658572,52.20000076293945,-2.8125074505877024,52.25,1.0952398252513602,52.25,0.037350837364263034
8227,2005-01-04,51.56999969482422,52.459999084472656,51.34000015258789,52.31999969482422,3295400.0,-0.007123583782585929,1.1747577849545199,2.5861987319459523,47.58453371811989,58.66522649038929,0.5384695797417294,0.21313620615940465,-0.6452904732023157,-1.5095590942775559,16.098220111357577,1.1199989318847656,0.5957479219878792,-0.3080003738403292,-1.3430408187090066,0.7270400710283482,-0.8255205962746714,0.20951984859401307,1.4080003356933588,16.911723457011746,-36.60794166225986,0.5175202224343393,1,0.4500007629394531,-0.15999984741210938,-0.7274999618530273,-1.6399993896484375,3.5900001525878906,1,0.04983516986683556,-2.2432777961068093,51.93999862670898,-3.899998092658572,52.20000076293945,-2.8125074505877024,52.25,0.04983516986683556
8228,2005-01-05,51.63000106811523,52.1500015258789,51.59000015258789,51.70000076293945,3450900.0,0.00116349376858782,-6.4666090229387185,0.09333292643230114,32.81734587103725,56.01803720833446,0.45235822689375027,0.25604743988845513,-0.6102244555874563,-1.573679238578869,16.688615034170375,0.5800018310546804,0.5138089704283644,-0.3049989700317468,-1.1204678986861367,0.5104699586226431,-0.7127334343589382,0.1027354942954446,1.282478967285165,21.32358716018303,-26.162344242490974,0.4077344643271949,1,0.3899993896484446,-0.2200012207031179,-1.007500648498528,-1.700000762939446,3.4699974060058665,2,0.05229519091772561,1.1747577849545199,51.56999969482422,-2.2432777961068093,51.93999862670898,-3.899998092658572,52.20000076293945,0.05229519091772561
8229,2005-01-06,52.0,52.18999862670898,51.38999938964844,51.63000106811523,2961200.0,0.007166355301768013,1.1333421495674325,-5.285722070844252,44.9685587403343,54.566319041792894,0.06225600504494366,-0.044565965988851985,-0.8859888749872695,-1.9455275856250012,16.978956867695565,0.7999992370605398,0.4447549042031227,0.019499969482424717,-0.6924278324359037,0.7314277714007531,-0.3364639314767359,0.37546387044158536,0.8495808400878957,51.162742558388764,6.110528538251408,0.3559639009591639,1,0.020000457763671875,-0.5,-1.484999656677246,-2.0699996948242188,2.799999237060547,3,0.06365387256328892,-6.4666090229387185,51.63000106811523,1.1747577849545199,51.56999969482422,-2.2432777961068093,51.93999862670898,0.06365387256328892
8230,2005-01-07,52.45000076293945,52.72999954223633,52.0,52.099998474121094,3734800.0,0.008653860825758697,-1.6545474722393692,0.945954862722034,56.62654340137743,53.952444452334404,-0.3439645913065945,-0.44990080822967116,-1.2732686956646262,-2.385838181658116,17.165774600228076,0.7299995422363281,0.3898391314390963,0.42650070190429545,-0.28999022175757716,1.142991625566168,0.0682552400733556,0.7847461637352353,0.3391968496484452,79.85619408310006,34.28538841078381,0.3582454618309368,1,-0.41500091552734375,-0.7700004577636719,-1.9950008392333984,-2.520000457763672,2.1899986267089844,4,0.042897997469426574,1.1333421495674325,52.0,-6.4666090229387185,51.63000106811523,1.1747577849545199,51.56999969482422,0.042897997469426574
8231,2005-01-10,53.7599983215332,53.9900016784668,52.349998474121094,52.43000030517578,6645100.0,0.024976120868226648,-1.201344103227128,3.7999694826214427,73.50226992058562,54.44336586064854,-1.5382475050842217,-1.6441476888906976,-2.500483664955752,-3.677631279706958,17.911160700467992,1.6400032043457031,0.39704323316855294,1.6094984054565415,0.6377183820254331,2.58127842888765,1.1236083937409873,2.095388417172096,-2.4199981689453125,91.32063303785041,40.75902954737032,0.4858900117155548,1,-1.0949974060058594,-1.5849971771240234,-3.2074975967407227,-3.829998016357422,0.7800025939941406,0,0.0323661036605698,-1.6545474722393692,52.45000076293945,1.1333421495674325,52.0,-6.4666090229387185,51.63000106811523,0.0323661036605698
8232,2005-01-11,53.47000122070313,53.79999923706055,53.18000030517578,53.5,4540400.0,-0.005394291478500901,-1.0327813492758335,-0.02255550679618913,66.11767937155336,54.91363670894961,-1.223256942271881,-1.2812240513115754,-2.1306565151681838,-3.369494176225679,18.675054570643763,0.6199989318847656,0.4110373462935897,1.23150119781495,0.11909694523458825,2.3439054503953116,0.6752990715247691,1.7877033241051308,-2.077001037597661,80.00000000000027,27.396279332218725,0.5562021262901803,1,-0.8050003051757884,-1.2950000762939524,-2.795001029968269,-3.540000915527351,0.259998321533196,1,0.028427163326398608,-1.201344103227128,53.7599983215332,-1.6545474722393692,52.45000076293945,1.1333421495674325,52.0,0.028427163326398608
8233,2005-01-12,53.61000061035156,53.6500015258789,53.0,53.25,3587400.0,0.0026182791556441654,1.9545359966708913,-12.000508647001825,66.66669610106123,55.92835372060568,-1.2852056523821744,-1.3452805719321432,-2.178526426511013,-3.487321576382449,18.80944982854321,0.6500015258788991,0.40699252586188095,1.2795005798339858,0.033868439211623524,2.525132720456348,0.6566845095228047,1.902316650145167,-2.1650603973388627,85.38458716942377,30.883577489033613,0.6228160703111828,1,-0.9449996948242188,-1.4349994659423828,-2.935000419616699,-3.6800003051757812,0.5900001525878906,2,0.028912501761122034,-1.0327813492758335,53.47000122070313,-1.201344103227128,53.7599983215332,-1.6545474722393692,52.45000076293945,0.028912501761122034
8234,2005-01-13,52.91999816894531,53.56999969482422,52.52999877929688,53.45000076293945,3662600.0,-0.012870778465781552,1.701299473373906,-1.4722269317170347,60.2510356737846,55.7263625957545,-0.5477735710166982,-0.6757477724377594,-1.4134737832806863,-2.777177985498682,18.069798606537194,1.0800018310546804,0.30123754381625645,0.58049831390381,-0.6801025294726486,1.8410991572802686,-0.049802107784422844,1.2107987355920429,-1.4241567266235293,46.231024772508135,-10.171963648597995,0.6303004216882307,1,-0.25499725341796875,-0.6699981689453125,-2.244997978210449,-2.9899978637695312,0.26000213623046875,3,0.041194262672046955,1.9545359966708913,53.61000061035156,-1.0327813492758335,53.47000122070313,-1.201344103227128,53.7599983215332,0.041194262672046955
8235,2005-01-14,52.83000183105469,53.02000045776367,52.61999893188477,52.91999816894531,2718000.0,-0.0017006111300933435,1.7586225040119474,0.1698035800398742,58.713701976917136,56.36092941941898,-0.4012045354744984,-0.5750683600121107,-1.2640445968421048,-2.6592160655595336,17.202127514520512,0.40000152587889914,0.2615463643868168,0.4650018692016573,-0.8144306228619413,1.744434361265256,-0.17471437683014557,1.1047181152334602,-1.2842771840100013,29.268440187291965,-25.76953981877653,0.6397162460317996,1,-0.16500091552734375,-0.4250011444091797,-2.155001640319824,-2.9000015258789062,0.5999984741210938,4,0.0372893684975768,1.701299473373906,52.91999816894531,1.9545359966708913,53.61000061035156,-1.0327813492758335,53.47000122070313,0.0372893684975768
8236,2005-01-18,53.4900016784668,53.61999893188477,52.41999816894531,52.47000122070313,4336700.0,0.012492898439086408,-1.1428459518465537,-11.333799593082322,60.040169256271305,57.74488892365803,-0.9143702018993594,-1.1789503999480786,-1.890211528963988,-3.28122072392307,16.670886620587417,1.2000007629394602,0.2709557180442488,1.0510015487670898,-0.3105442317594793,2.412547329293659,0.37022865850380526,1.7317744390303744,-1.8953914907936706,77.5364261842829,27.021511371869003,0.6807728902632848,1,-0.8000011444091797,-1.085000991821289,-2.4625015258789062,-3.4850006103515625,0.15999984741210227,1,0.021499302207810267,1.7586225040119474,52.83000183105469,1.701299473373906,52.91999816894531,1.9545359966708913,53.61000061035156,0.021499302207810267
8237,2005-01-19,54.02999877929688,54.41999816894531,53.5,53.54999923706055,4078600.0,0.010095290407281299,-2.1724183290253416,0.4705875753121982,66.85607729976789,61.52697019351699,-1.1943145302515248,-1.620077191296751,-2.3890810144903583,-3.7862433727828133,16.849508320034907,0.9299964904785156,0.28254797680326504,1.475498771667489,-0.015039504122626113,2.966037047457604,0.7302296337724314,2.2207679095625465,-2.387480761807879,80.50003051757848,30.589633782277822,0.745269137895058,1,-1.125000000000007,-1.3649997711181712,-3.0024986267089915,-4.024997711181648,-0.05999755859375,2,0.009439240195316945,-1.1428459518465537,53.4900016784668,1.7586225040119474,52.83000183105469,1.701299473373906,52.91999816894531,0.009439240195316945
8238,2005-01-20,53.54999923706055,54.22000122070313,53.27000045776367,54.0,4214900.0,-0.008883945087562406,1.134825488943829,-0.9375024835292203,61.284733835028646,63.339878537371916,-0.4618950296458877,-1.0813170980907785,-1.862044958242116,-3.2714700938782357,17.353953412734764,0.9500007629394602,0.3566338404925702,0.9229991912841768,-0.6147652579485197,2.4607636405168734,0.1541169666678286,1.691881415900525,-1.7963820135132949,56.50005340576172,6.394930335621638,0.7688822246163497,1,-0.3400001525878906,-0.6700000762939453,-2.477499008178711,-3.4799976348876953,0.3100013732910156,3,0.0033613502845992738,-2.1724183290253416,54.02999877929688,-1.1428459518465537,53.4900016784668,1.7586225040119474,52.83000183105469,0.0033613502845992738
8239,2005-01-21,53.56999969482422,53.959999084472656,53.4000015258789,53.56000137329102,3987600.0,0.0003734912800863466,-2.393944998670525,-0.022218454626356438,61.954632333898985,63.9318884187632,-0.26347824103872597,-1.0446130462406416,-1.8386424412581448,-3.2578241739530824,17.774702075830998,0.5599975585937571,0.4986615201588691,0.8729995727539048,-0.7041273980945135,2.450126543602323,0.0844360873296921,1.6615630581781176,-1.7097272334610452,57.50007629394531,6.477049391454386,0.7885634854242105,1,-0.18500137329101562,-0.6900005340576172,-2.339999198913574,-3.499998092651367,0.490001678466804,4,0.011760333614041496,1.134825488943829,53.54999923706055,-2.1724183290253416,54.02999877929688,-1.1428459518465537,53.4900016784668,0.011760333614041496
8240,2005-01-24,53.31000137329102,53.709999084472656,53.02999877929688,53.599998474121094,3594600.0,-0.004853431454439949,1.666676639764208,-29.00457840520876,61.95467357973814,62.648822158669034,0.14677512830717632,-0.7132855482041052,-1.5470388246067373,-2.9754090883651756,17.8758213323925,0.6800003051757741,0.7036466762162945,0.5445011138916058,-1.0130738523927931,2.102076080176005,-0.2342863692505972,1.3232885970338089,-1.3473398836245636,44.50016021728551,-11.83457610914607,0.7787874831421999,1,0.10999679565428977,-0.43000221252442117,-1.8150005340576243,-3.0349998474121236,0.6999969482421804,0,-0.00243858684611431,-2.393944998670525,53.56999969482422,1.134825488943829,53.54999923706055,-2.1724183290253416,54.02999877929688,-0.00243858684611431
8241,2005-01-25,53.38999938964844,53.7599983215332,53.27999877929688,53.54999923706055,2933800.0,0.001500619289000804,-1.52630627917488,0.5517291274779472,66.72797778494598,62.71663309349043,0.009804368920022455,-0.7199328319746883,-1.60094271118151,-3.0281461448217613,18.100163748386176,0.479999542236321,0.8506988263940443,0.5544992446899428,-0.9820238549133009,2.0910223442931866,-0.21376230511167904,1.3227607944915647,-1.329044432810825,25.899335858169664,-33.958894129122385,0.7682615498016225,1,0.029998779296875,-0.5100002288818359,-1.8449993133544922,-3.0649986267089844,0.6399993896484446,1,0.0007492211272641658,1.666676639764208,53.31000137329102,-2.393944998670525,53.56999969482422,1.134825488943829,53.54999923706055,0.0007492211272641658
8242,2005-01-26,53.40999984741211,53.93000030517578,53.29999923706055,53.4900016784668,3574600.0,0.00037461056363197187,-3.1999643965210316,0.5000119209403238,66.4815120933276,62.69605709263114,-0.021905999026166967,-0.7035465876003713,-1.6160004238522987,-3.0345436293698924,18.211019053993866,0.6300010681152344,0.9297725860438888,0.5284997940063505,-1.0195142991837116,2.0765138871964126,-0.24550725258868056,1.3025068406013816,-1.2546831620901884,31.932797353438392,-31.444879647087657,0.7740070465950313,1,0.009998321533203125,-0.5300006866455078,-1.864999771118164,-3.0849990844726562,0.5499992370605469,2,0.004493571974395261,-1.52630627917488,53.38999938964844,1.666676639764208,53.31000137329102,-2.393944998670525,53.56999969482422,0.004493571974395261
8243,2005-01-27,53.459999084472656,53.56999969482422,53.20000076293945,53.29999923706055,2624500.0,0.0009361399963188077,-1.0555679181104365,-1.9999523173755485,64.37010771291779,63.153731763645936,-0.10663432661176842,-0.6938203447343838,-1.6510249849870107,-3.0740238422298916,18.265140495274796,0.3699989318847656,0.8143432272623272,0.5179990768432603,-1.0206479828316333,2.056646136518154,-0.25132445299418293,1.2873226066807035,-1.2140951398057993,46.236576782036884,-17.91429932778778,0.7693235298374465,1,-0.04000091552734375,-0.5799999237060547,-1.8774995803833008,-3.134998321533203,0.75,3,0.009539882995968973,-3.1999643965210316,53.40999984741211,-1.52630627917488,53.38999938964844,1.666676639764208,53.31000137329102,0.009539882995968973
8244,2005-01-28,53.22000122070313,53.40999984741211,52.59000015258789,53.2599983215332,3321500.0,-0.00448929794013464,3.823525451873128,-0.24998211858946992,57.90557535149,63.06393991637626,0.20159400413361084,-0.3978229935691786,-1.3766106998730905,-2.8281488255316276,17.658166189501305,0.8699989318847656,0.7511598363369529,0.2295011520385799,-1.2781418828566018,1.7371441869337616,-0.524320365409011,0.9833226694861708,-0.8871335070651369,47.014999729555605,-14.523459007074955,0.7538215174475903,1,0.1999969482421804,-0.34000205993653054,-1.5600013732910227,-2.895000457763679,0.6199989318847585,4,0.01202554255860222,-1.0555679181104365,53.459999084472656,-3.1999643965210316,53.40999984741211,-1.52630627917488,53.38999938964844,0.01202554255860222
8245,2005-01-31,53.70000076293945,53.97000122070313,53.459999084472656,53.849998474121094,3877900.0,0.00901915691895172,1.615374081790291,3.7502145922753445,49.257453321725535,61.865860368093394,-0.15870788122420265,-0.8007387076838341,-1.8171961384528714,-3.2778647484888523,17.25486100799723,0.75,0.6811651015799782,0.6345006942749052,-0.8567151858922486,2.125716574442059,-0.11110724580867526,1.3801086343584856,-1.2836478310891621,80.43476458083931,21.72734269908279,0.7456079400835779,1,-0.19500160217285156,-0.8200016021728516,-2.0400009155273438,-3.375,-0.729999542236321,0,0.006703921885230502,3.823525451873128,53.22000122070313,-1.0555679181104365,53.459999084472656,-3.1999643965210316,53.40999984741211,0.006703921885230502
8246,2005-02-01,53.88000106811523,54.02999877929688,53.11999893188477,53.45000076293945,3250400.0,0.0033519609426151398,1.4931648585940445,-2.8667124437323093,55.216297830663706,60.57255153819294,-0.3101886382293273,-0.8726901314065785,-1.9529437677257064,-3.435807560977473,17.116327424592942,0.9099998474121094,0.6964139820315722,0.7175008773803668,-0.7167545292681439,2.1517562840288775,0.0003731740561150332,1.4346285807046186,-1.3835023267811337,89.58348234508644,32.182709934802986,0.7171277033242546,2,-0.47500038146971946,-1.0000019073486257,-2.1975011825561452,-3.555000305175774,-0.7299995422363281,1,0.0024127180928157355,1.615374081790291,53.70000076293945,3.823525451873128,53.22000122070313,-1.0555679181104365,53.459999084472656,0.0024127180928157355
8247,2005-02-02,54.13999938964844,54.2400016784668,53.6500015258789,53.86999893188477,3843400.0,0.00482550698550499,1.5106120494444701,0.6279075956778563,56.54321452791804,60.04571605962509,-0.6179237296846409,-0.9805519075799225,-2.1525053713786093,-3.672491636125713,18.045472389954675,0.5900001525878977,0.7398990158250172,0.8489992141723661,-0.43739702890436405,2.1353954572490963,0.2058010926340046,1.4921973357107277,-1.566560671209892,93.93926082795038,38.4226615014869,0.6431981215383642,2,-0.7249984741210938,-1.260000228881836,-2.3349990844726562,-3.8149986267089844,-1.4399986267089844,2,-0.002031780783000703,1.4931648585940445,53.88000106811523,1.615374081790291,53.70000076293945,3.823525451873128,53.22000122070313,-0.002031780783000703
8248,2005-02-03,54.33000183105469,54.72999954223633,54.16999816894531,54.25,4352300.0,0.0035094651560445556,-3.6665713014177634,0.2963025756227208,69.85927479669213,60.9240096666021,-0.7662237964074237,-1.0096720894742077,-2.2905452950853515,-3.8434267630741914,19.217524587211475,0.5900001525878906,0.7337309383731139,0.9040016174316392,-0.20257954206321926,2.0105827769264977,0.3507110376842064,1.457292197179072,-1.682700734595869,81.30851283806427,23.600433412342866,0.5532905797474306,2,-0.6700019836425781,-1.2950019836425781,-2.5250015258789062,-3.9250011444091797,-1.6000022888183594,3,-0.006810284080839835,1.5106120494444701,54.13999938964844,1.4931648585940445,53.88000106811523,1.615374081790291,53.70000076293945,-0.006810284080839835
8249,2005-02-04,55.31000137329102,55.4000015258789,54.0,54.0,4580300.0,0.018037907403054332,-1.1374046690680684,16.3746423803167,77.92797940059313,62.698821424474886,-1.6466059780196218,-1.8224163081662255,-3.2106365740469656,-4.7960716695085,21.02061159173352,1.4000015258788991,0.66276739057691,1.718501091003425,0.5233655864265216,2.9136365955803285,1.1209333387149698,2.3160688432918803,-2.537738370085556,96.05262937748621,33.31175888803614,0.5975677522884525,2,-1.3150005340576243,-1.9400005340576243,-3.5050010681152415,-4.855001449584968,-2.8000030517578196,4,-0.019887945425898224,-3.6665713014177634,54.33000183105469,1.5106120494444701,54.13999938964844,1.4931648585940445,53.88000106811523,-0.019887945425898224
8250,2005-02-07,54.70000076293945,55.0,54.31000137329102,55.0,3093400.0,-0.011028757823284718,3.6000025431379306,-0.22900681112026644,63.78133662376935,62.371416851010814,-0.9149114674984773,-1.0911524755648543,-2.543034591199593,-4.145539693787448,22.10149954865018,1.0,0.6432330290279822,0.9960004806518583,-0.16994474834615403,2.1619457096498707,0.41302786615285214,1.5789730951508645,-1.7175186779201113,69.29824708167638,8.080725102439622,0.5829726144990051,2,-0.7049999237060547,-1.3299999237060547,-2.9200000762939453,-4.245000839233398,-2.549999237060554,0,-0.015722131597011524,-1.1374046690680684,55.31000137329102,-3.6665713014177634,54.33000183105469,1.5106120494444701,54.13999938964844,-0.015722131597011524
8251,2005-02-08,55.5,55.709999084472656,54.459999084472656,54.70000076293945,4746900.0,0.014625214367502526,1.0491846848959554,-2.6666709052299633,65.80648548608326,62.29641389465033,-1.5467931852980499,-1.8489057212386797,-3.2755935523930333,-4.891481557184115,22.0014024647033,1.25,0.6411004879535867,1.7089996337890625,0.29267501820041275,3.1253242493777122,1.0008373259947376,2.4171619415833874,-2.324116359711894,89.80585760421917,29.74573159638453,0.7081623077943247,2,-1.3500003814697266,-1.9750003814697266,-3.7699995040893555,-5.045000076293945,-3.200000762939453,1,-0.045585563590934575,3.6000025431379306,54.70000076293945,-1.1374046690680684,55.31000137329102,-3.6665713014177634,54.33000183105469,-0.045585563590934575
8252,2005-02-09,54.9900016784668,55.5,54.75,55.5,2638400.0,-0.009189158946544151,1.9411861503594054,-0.6374985098824595,65.38466554507875,62.40914254266822,-0.8818365953130822,-1.2850808332515768,-2.6762556221895437,-4.341498687470967,21.895896009960126,0.75,0.6523916983808533,1.1230012893676786,-0.38119822534024905,2.6272008040756063,0.37090153201371834,1.875101046721639,-1.560706493760236,57.894865994744194,-2.5075381255157083,0.7520997573539628,2,-0.8400020599365234,-1.4650020599365234,-3.2600011825561523,-4.535001754760742,-2.370002746582024,2,-0.033460630958816906,1.0491846848959554,55.5,3.6000025431379306,54.70000076293945,-1.1374046690680684,55.31000137329102,-0.033460630958816906
8253,2005-02-10,55.15999984741211,55.36000061035156,54.790000915527344,55.0,2225400.0,0.0030914377842596874,1.035708203622591,-0.3137262235120762,66.4596616680607,63.35959657784274,-0.8776212885720298,-1.4050401458575124,-2.7356882927835926,-4.461495571218336,22.104734301285113,0.5699996948242188,0.6407963887709869,1.2154994964599624,-0.3893025530745504,2.820301545994475,0.41309847169270597,2.0179005212272187,-1.5026342727289403,67.83628470595585,6.774835249211478,0.8024010247672557,2,-0.7450008392333984,-1.6100006103515625,-3.4449996948242188,-4.704999923706055,-2.5999984741210866,3,-0.04459751797095168,1.9411861503594054,54.9900016784668,1.0491846848959554,55.5,3.6000025431379306,54.70000076293945,-0.04459751797095168
8254,2005-02-11,55.099998474121094,55.54999923706055,54.77000045776367,55.0,2293100.0,-0.001087769642077574,-1.7857220708446866,0.6249910592947572,69.33044964880837,65.58992950307416,-0.5843480393049774,-1.2367536883459422,-2.5928755245609736,-4.347821402654972,23.171848133316875,0.779998779296875,0.6356759249354909,1.0464981079101534,-0.5614461050253539,2.6544423208456607,0.24252600144239977,1.850470214377907,-1.2373695484589788,56.42845659821069,-6.449962594564411,0.8039721064677525,2,-0.6849994659423828,-1.5499992370605469,-3.384998321533203,-4.644998550415039,-3.0,4,-0.043012685980343246,1.035708203622591,55.15999984741211,1.9411861503594054,54.9900016784668,1.0491846848959554,55.5,-0.043012685980343246
8255,2005-02-14,54.79999923706055,55.2400016784668,54.65999984741211,55.0,2411400.0,-0.005444632402330285,-1.4166766007836031,-2.0000381475547417,64.5360969075749,66.62546273384207,-0.12505583930061448,-0.8238385585089958,-2.232153443068711,-3.9913571672514436,24.221111327594006,0.5800018310546875,0.6467724385720217,0.6479990005493192,-0.8839292114043573,2.179927212502996,-0.11796510542751548,1.413963106526154,-0.7526332955173771,27.20001220703125,-38.68894708724639,0.765964105976837,2,-0.11999893188476562,-0.9449996948242188,-3.039999008178711,-4.344999313354492,-2.7900009155273438,0,-0.04178833845637442,-1.7857220708446866,55.099998474121094,1.035708203622591,55.15999984741211,1.9411861503594054,54.9900016784668,-0.04178833845637442
8256,2005-02-15,54.63999938964844,54.86000061035156,54.29999923706055,54.61999893188477,3037800.0,-0.002919705285395424,1.4347732342623998,-0.10000190734132136,62.32465940981441,67.26784549849722,0.17219514125382318,-0.6042463592369955,-2.0004323186486417,-3.7725350829421274,24.396487214857913,0.5600013732910156,0.7245578981616845,0.43049926757812784,-1.0830254139153297,1.9440239490715854,-0.3262630731686045,1.1872616083248602,-0.4263701338123198,27.20001220703125,-41.20854134802853,0.7567623407467289,2,0.21500015258789062,-0.6100006103515625,-2.782499313354492,-4.184999465942383,-2.720001220703125,1,-0.04557097166149071,-1.4166766007836031,54.79999923706055,-1.7857220708446866,55.099998474121094,1.035708203622591,55.15999984741211,-0.04557097166149071
8257,2005-02-16,54.540000915527344,55.0,54.31000137329102,54.5,3189500.0,-0.0018301331485746086,-2.285722070844764,2.0000000000007105,60.71431815223084,66.2517392046682,0.3742580544185188,-0.4891602574939782,-1.818079696247949,-3.6105052412792986,23.863414610099206,0.6899986267089773,0.8265775729798364,0.3050006866455064,-1.2129689060426188,1.8229702793336315,-0.45398410969855263,1.0639854829895654,1.1699981689453125,19.20013427734375,-49.864420804632644,0.7589847963440621,2,0.3149986267089844,-0.4750022888183594,-2.119999885559082,-3.469999313354492,-2.19000244140625,2,-0.04107080382958106,1.4347732342623998,54.63999938964844,-1.4166766007836031,54.79999923706055,-1.7857220708446866,55.099998474121094,-0.04107080382958106
8258,2005-02-17,53.72999954223633,54.63999938964844,53.5,54.63999938964844,4187500.0,-0.0148515100787322,1.5054935841811605,-22.749475491131033,54.545442182144015,63.6536795137294,1.2183177445318378,0.3531224875512038,-0.9244119187131048,-2.7379223764742875,23.204844921443033,1.1399993896484375,0.8744071726120524,-0.514000701904294,-2.016929759989168,0.9889283561805797,-1.265465230946731,0.23746382713814285,1.951999588012697,11.219494040696322,-58.12944600892013,0.7514645290424374,2,0.875,0.33499908447265625,-1.3099985122680664,-2.529998779296875,-1.4399986267089844,3,-0.02065886134019046,-2.285722070844764,54.540000915527344,1.4347732342623998,54.63999938964844,-1.4166766007836031,54.79999923706055,-0.02065886134019046
8259,2005-02-18,54.20000076293945,54.40999984741211,53.59000015258789,53.75,3599800.0,0.008747463701980207,-1.1298680710028683,-0.4945064158188396,54.46428693070736,62.61845177005584,0.6417963354161245,-0.07089548798715128,-1.3229029633810043,-3.143091427369299,22.510685308478593,0.8199996948242188,0.9116857977025248,-0.0754995346069336,-1.5449852288369357,1.3939861596230685,-0.8102423817219346,0.6592433125080674,1.3947184020996133,40.22989009736238,-26.571816622177842,0.7347428471150005,2,0.404998779296875,-0.13500213623046875,-1.7799997329711914,-3.0,-0.8400001525878906,4,-0.03025829089599974,1.5054935841811605,53.72999954223633,-2.285722070844764,54.540000915527344,1.4347732342623998,54.63999938964844,-0.03025829089599974
8260,2005-02-22,53.18000030517578,54.2400016784668,53.11999893188477,54.2400016784668,4640200.0,-0.01881919637280005,1.113209991614861,-2.3555546136565932,44.56521030892546,60.258310083704984,1.5907998447515581,0.989603747467001,-0.25788939964792235,-2.063531863706899,22.154591490389063,1.1200027465820241,0.8567031321935019,-1.0889999389648466,-2.57749483565582,0.39949495772612664,-1.8332473873103368,-0.3447524906193564,2.3309300932617205,3.191560595822543,-58.21977696715725,0.7442474483454881,2,1.154998779296875,0.8849983215332031,-0.7224998474121094,-1.9799995422363281,-0.15000152587889914,1,-0.02030842092623264,-1.1298680710028683,54.20000076293945,1.5054935841811605,53.72999954223633,-2.285722070844764,54.540000915527344,-0.02030842092623264
8261,2005-02-23,53.43000030517578,53.63000106811523,52.849998474121094,53.22000122070313,2913400.0,0.00470101539235368,1.557382995222289,-0.1981120871765092,44.479012046849,57.93545969501279,1.1357249491843149,0.7828935276409936,-0.4471152027288525,-2.2606963447229944,21.664344277814003,0.7800025939941335,0.6593250420928243,-0.8409999847412095,-2.3246214015332782,0.6426214320508592,-1.5828106931372474,-0.0991892763451716,1.9374742052685576,26.976810205638653,-29.067477397591727,0.7418107083960345,2,0.7699985504150391,0.6349983215332031,-0.8949995040893555,-2.229999542236328,-0.6700019836425781,2,-0.026576866470746086,1.113209991614861,53.18000030517578,-1.1298680710028683,54.20000076293945,1.5054935841811605,53.72999954223633,-0.026576866470746086
8262,2005-02-24,53.6500015258789,53.65999984741211,53.0,53.099998474121094,3889500.0,0.00411755978750783,1.3157901781531502,2.6190735694823437,44.73683899731313,55.521812731596384,0.788583325927533,0.6132354377851001,-0.6183292732907688,-2.448879380998129,20.942212115042818,0.6599998474121094,0.5811400255594066,-0.6329988479614315,-2.090958278296533,0.8249605823736701,-1.3619785631289787,0.09598086720611576,1.5160749016595787,44.692885060459325,-7.818746557976894,0.728979715167549,2,0.5499973297119212,0.4999980926513743,-1.1025009155273366,-1.7450008392333913,-0.9099998474121023,3,-0.0322461007964574,1.557382995222289,53.43000030517578,1.113209991614861,53.18000030517578,-1.1298680710028683,54.20000076293945,-0.0322461007964574
8263,2005-02-25,53.97000122070313,54.13999938964844,53.18000030517578,53.4000015258789,3210400.0,0.005964579417017779,1.109897296164326,1.0363573311139247,38.44827302712713,52.09045977363179,0.3151745948511291,0.3514203767906636,-0.8867518277500679,-2.7294482512852625,20.55162998721778,0.9599990844726562,0.4245685779350481,-0.3384992599487262,-1.7530439563462608,1.0760454364488083,-1.04577160814749,0.3687730882500375,1.0107889705619542,71.79498465563874,23.766905933300464,0.7072723481987665,2,0.07499885559081321,0.17999839782714133,-1.1850023269653391,-1.8500022888183665,-0.9700012207031321,4,-0.030016726143052175,1.3157901781531502,53.6500015258789,1.557382995222289,53.43000030517578,1.113209991614861,53.18000030517578,-0.030016726143052175
8264,2005-02-28,53.86000061035156,54.20000076293945,53.52999877929688,53.97999954223633,3494800.0,-0.0020381806163342064,1.3928583592754564,-0.2105245546171194,42.07546911786195,49.5948344636637,0.257905455881982,0.5394862781025438,-0.7566597076512025,-2.5740289158949565,21.18657784498002,0.670001983642571,0.2929848622530784,-0.48049983978271626,-1.818234834372916,0.8572351548074835,-1.1493673370778197,0.18836765751238715,0.9503262435420012,72.66185668297743,26.195572097326504,0.6688674972951016,2,0.06499862670898438,0.28999900817871094,-0.8150014877319336,-1.7400016784667969,-0.9599990844726634,0,-0.02914964123714614,1.109897296164326,53.97000122070313,1.3157901781531502,53.6500015258789,1.557382995222289,53.43000030517578,-0.02914964123714614
8265,2005-03-01,54.06000137329102,54.2400016784668,53.7599983215332,53.79999923706055,2856500.0,0.0037133449809323427,-1.8235162122742061,-2.1667037543313685,34.68086816002585,46.52330210257608,-0.0649310555457916,0.38771717260833327,-0.9202907002866567,-2.7261885139948063,21.197616994413547,0.48000335693359375,0.13239644061111022,-0.29849910736083274,-1.6093646880612624,1.012366473339597,-0.9539318977110511,0.35693368298938566,0.5934992102207417,87.0503676097277,44.16329836761182,0.655432790350215,3,-0.13500213623047586,0.08999824523925071,-0.9275026321411204,-1.940002441406257,-0.6400032043457102,1,-0.012948589440571201,1.3928583592754564,53.86000061035156,1.109897296164326,53.97000122070313,1.3157901781531502,53.6500015258789,-0.012948589440571201
8266,2005-03-02,54.0099983215332,54.18000030517578,53.599998474121094,53.81999969482422,2602900.0,-0.0009249546890045535,1.1886754428266049,0.7307579447753549,38.44337161221141,44.04875248701836,-0.1270525806710836,0.47216688674779306,-0.8237552523653022,-2.623518882001747,21.639067251055863,0.5800018310546875,-0.05089408430539066,-0.3550020217895522,-1.6571377422181754,0.947133698639071,-1.0060698820038638,0.2960658384247594,0.4992220932273099,81.45136729024577,38.79121169061013,0.6510678602143112,3,-0.2649993896484375,0.1400012969970703,-0.8599996566772461,-1.8899993896484375,-0.9299964904785156,2,-0.018144780090570856,-1.8235162122742061,54.06000137329102,1.3928583592754564,53.86000061035156,1.109897296164326,53.97000122070313,-0.018144780090570856
8267,2005-03-03,54.02999877929688,54.2400016784668,53.6500015258789,54.20000076293945,2151400.0,0.00037031028300749114,3.7199292002991244,-0.8947537494729283,36.185832297273684,42.00879583314388,-0.2536821440124797,0.46747036775607853,-0.7866826060361447,-2.586848689706102,21.88394907457094,0.5900001525878977,-0.2004842672472975,-0.32950153350829225,-1.636558768634778,0.9775557016181935,-0.9830301510715316,0.32402708405494707,0.34648388021247456,80.1884314057148,39.031079460232235,0.6535286175632415,3,-0.39999961853028054,0.12000083923339133,-0.8800001144409251,-1.9099998474121165,-0.9300003051757884,3,-0.023505468933127438,1.1886754428266049,54.0099983215332,-1.8235162122742061,54.06000137329102,1.3928583592754564,53.86000061035156,-0.023505468933127438
8268,2005-03-04,53.959999084472656,54.20000076293945,53.7599983215332,54.099998474121094,3595300.0,-0.0012955709125621606,1.5882194547290474,0.8235162122742407,36.09758911491726,39.96805163138943,-0.1649748866285634,0.5357998472568113,-0.6714968073916552,-2.4588923624630823,21.589958294215553,0.44000244140625,-0.3394863255962548,-0.3810010910034194,-1.7002336745352977,0.9382314925284589,-1.040617382769355,0.2786152007625162,0.29436484020563825,60.56317596428129,20.456085275033224,0.6596162917659387,3,-0.41499900817871094,0.1900005340576172,-0.8100004196166992,-1.8400001525878906,-0.31999969482421875,4,-0.02260929256310762,3.7199292002991244,54.02999877929688,1.1886754428266049,54.0099983215332,-1.8235162122742061,54.06000137329102,-0.02260929256310762
8269,2005-03-07,54.209999084472656,54.349998474121094,53.88000106811523,54.22000122070313,2462600.0,0.004633061605665123,2.481505552572886,0.07144414168942405,42.71605984826015,39.76259046909328,-0.4619907371197911,0.20992817372570727,-0.874730686792347,-2.641868081550868,20.703571885022416,0.4699974060058665,-0.4653865849709149,-0.07600097656249716,-1.3143765770637188,1.1623746239387245,-0.6951887768131115,0.5431868236881172,-1.3600006103515625,81.33341471354166,37.958091925534724,0.619187800250612,3,-0.6100006103515625,-0.05999946594238281,-1.0600004196166992,-2.0900001525878906,-0.579998016357429,0,-0.022320588542847575,1.5882194547290474,53.959999084472656,3.7199292002991244,54.02999877929688,1.1886754428266049,54.0099983215332,-0.022320588542847575
8270,2005-03-08,53.84000015258789,54.29999923706055,53.68999862670898,54.22000122070313,2216400.0,-0.006825289395563594,1.2592736494839798,37.991990846655646,40.61035070988203,39.33273920943029,0.01282315877053719,0.5398741657358528,-0.45388613102910824,-2.2024838082614764,19.64274710800911,0.6100006103515696,-0.5092783422931504,-0.4029998779296875,-1.6405710469430232,0.8345712910836482,-1.0217854624363554,0.21578570657698037,-0.9600016784667957,32.00022379557292,-12.866752431130564,0.6187855845066671,3,-0.16500091552734375,0.4399986267089844,-0.6900014877319336,-1.720001220703125,1.2999992370605469,1,-0.01745911263084965,2.481505552572886,54.209999084472656,1.5882194547290474,53.959999084472656,3.7199292002991244,54.02999877929688,-0.01745911263084965
8271,2005-03-09,52.97000122070313,53.68999862670898,52.61999893188477,53.61000061035156,4775400.0,-0.016158969714321958,1.6750145436165564,1.6842041861164985,34.3936610884692,38.18349721955874,0.9059830147488128,1.2760366295219825,0.4562852933162844,-1.2642606807023995,18.172306139920103,1.220001220703118,-0.6137773104292563,-1.1464988708496051,-2.360058120383954,0.06706037868474368,-1.753278495616783,-0.5397192460824272,1.3799972534179616,20.231351527753667,-26.730518220593787,0.6067796247671752,3,0.5149974822997976,1.1949977874755788,0.22249794006346946,-0.8500022888183665,1.8600006103515554,2,0.008495316931695696,1.2592736494839798,53.84000015258789,2.481505552572886,54.209999084472656,1.5882194547290474,53.959999084472656,0.008495316931695696
8272,2005-03-10,53.1500015258789,53.41999816894531,52.959999084472656,52.97000122070313,2839200.0,0.0033981555791509077,-3.599885561701316,-0.28125074505875114,43.409121450276736,38.7347025999087,0.723704232115189,1.002519939461699,0.3032584090943189,-1.381482700808256,16.622400714757667,0.45999908447265625,-0.5655142115019061,-0.8744985580444435,-2.0882169138811335,0.3392197977922464,-1.4813577359627885,-0.26763938012609856,1.1653969573974692,30.635996198531195,-19.985873824188637,0.6068591779183456,3,0.33499717712403054,1.0149974822998118,-0.007501602172844457,-1.0300025939941335,1.3400001525878977,3,-0.0013170215016857778,1.6750145436165564,52.97000122070313,1.2592736494839798,53.84000015258789,2.481505552572886,54.209999084472656,-0.0013170215016857778
8273,2005-03-11,52.70000076293945,53.25,52.5,53.20000076293945,2863400.0,-0.008466618062472508,1.500006357844945,-2.7777730682831847,32.876731417742036,37.7126206332287,1.0891455977549498,1.3267999861317463,0.7832968334884356,-0.8817004193340878,15.194605770220804,0.75,-0.5435526210043093,-1.2014993667602525,-2.429218016020677,0.026219282500171914,-1.8153586913904647,-0.5876400421300403,1.5814897293090837,10.810860967572983,-39.42667162506334,0.6138593246302114,3,0.7249984741210938,1.404998779296875,0.44749927520751953,-0.5800018310546875,1.7999992370605469,4,0.007590089286354074,-3.599885561701316,53.1500015258789,1.6750145436165564,52.97000122070313,1.2592736494839798,53.84000015258789,0.007590089286354074
8274,2005-03-14,52.72999954223633,53.02999877929688,52.56999969482422,52.599998474121094,3076500.0,0.0005692367905614226,-3.8421306242095232,-0.26000213623046875,43.3628268792993,38.677282713147974,0.985651225034843,1.1701365751202744,0.7843036155921368,-0.8645909334630986,13.520523921067523,0.45999908447266336,-0.5395492089073173,-1.0530006408691435,-2.250789194062307,0.14478791232401989,-1.6518949174657251,-0.4541063642725618,1.480231330322269,12.777757762382407,-41.617519594828515,0.59889427659658,3,0.6949996948242188,1.375,0.6175003051757812,-0.4549999237060547,1.4300003051757812,0,0.017257725304609783,1.500006357844945,52.70000076293945,-3.599885561701316,53.1500015258789,1.6750145436165564,52.97000122070313,0.017257725304609783
8275,2005-03-15,52.5099983215332,52.9900016784668,52.459999084472656,52.79999923706055,2725500.0,-0.0041722211760480965,-1.7179662741108808,-2.230757944775375,36.30951232111539,38.44018723635953,1.0757936665785763,1.27515822195069,1.0350051032589818,-0.5923746635732172,12.02126834274692,0.5300025939941406,-0.526803220045295,-1.1585018157959013,-2.3844368351459906,0.06743320355418803,-1.771469325470946,-0.5455343061208566,1.6318233161230467,4.064980135654431,-51.576186354703246,0.6129675096750442,3,0.8950004577636719,1.5750007629394531,1.1725025177001953,0.10000228881835938,2.200000762939453,1,0.021329323602791606,-3.8421306242095232,52.72999954223633,1.500006357844945,52.70000076293945,-3.599885561701316,53.1500015258789,0.021329323602791606
8276,2005-03-16,52.1500015258789,52.459999084472656,51.75,52.29999923706055,3779800.0,-0.0068557761790419836,2.021289374792017,0.5172318539370427,28.571428571428754,37.594142377932315,1.278669305030533,1.5168137390311074,1.4305338730119814,-0.18220508001512314,11.411075202914384,0.7599983215332031,-0.5505479588182354,-1.3939987182617273,-2.7071609889148007,-0.08083644760865383,-2.0505798535882676,-0.737417582935187,1.8909107585863367,23.952213440540486,-31.707590928238265,0.6565811353265378,3,0.8999977111816477,1.579998016357429,1.5324993133544993,0.45999908447266336,2.319999694824233,2,0.05733456905625944,-1.7179662741108808,52.5099983215332,-3.8421306242095232,52.72999954223633,1.500006357844945,52.70000076293945,0.05733456905625944
8277,2005-03-17,52.29999923706055,53.1500015258789,51.849998474121094,53.1500015258789,3826800.0,0.002876274339267626,2.0588224734430813,5.666768393478995,24.924880203542344,36.35273027666843,0.9582324073121953,1.2547268016116675,1.3304717111450373,-0.27458087629844385,10.1719640138305,1.3000030517578054,-0.5550834673761287,-1.1320009231567383,-2.4693602812559092,0.20535843494243267,-1.8006806022063202,-0.46332124410715636,1.5576400646474724,36.666615804036454,-16.251919011816803,0.6686796790495849,3,0.75,1.3500003814697266,1.5375003814697266,0.4650001525878906,2.8400001525878906,3,0.04837481129830201,2.021289374792017,52.1500015258789,-1.7179662741108808,52.5099983215332,-3.8421306242095232,52.72999954223633,0.04837481129830201
8278,2005-03-18,52.61999893188477,52.72000122070313,52.20000076293945,52.38999938964844,6513400.0,0.006118541099279229,1.418583607604435,-0.2705869681316667,32.485837655403444,35.21603892190657,0.4784818241505491,0.8930942583927148,1.0632212333624622,-0.5305210973685064,10.249484471613862,0.520000457763679,-0.5837879657945422,-0.7565011978149343,-2.1333362447467508,0.6203338491168822,-1.4449187212808425,-0.06808367434902607,1.0690292256866059,62.14271311873042,11.237369534678187,0.6884175234659073,3,0.4050006866455007,1.0300006866455007,1.2175006866455007,0.14500045776366477,2.5800018310546804,4,0.03553787123794305,2.0588224734430813,52.29999923706055,2.021289374792017,52.1500015258789,-1.7179662741108808,52.5099983215332,0.03553787123794305
8279,2005-03-21,52.56000137329102,52.9000015258789,52.31000137329102,52.45000076293945,2668500.0,-0.0011402044814067258,-2.0256465432920283,0.4782644751463847,27.941136871583694,33.80834849542899,0.31269692426896256,0.8684535898021792,1.164430410338575,-0.4096753956772332,10.220550486748436,0.5900001525878764,-0.6140328422519801,-0.7344987869262596,-2.100128934286552,0.6311313604340327,-1.4173138606064057,-0.05168371324611343,0.9739045316746484,57.857177890039544,11.047894815307892,0.6828150736801457,3,0.15999794006346946,1.0899982452392507,1.4224977493286062,0.20499801635741477,2.680000305175774,0,0.036910170776647044,1.418583607604435,52.61999893188477,2.0588224734430813,52.29999923706055,2.021289374792017,52.1500015258789,0.036910170776647044
8280,2005-03-22,52.099998474121094,52.97999954223633,52.08000183105469,52.72000122070313,4486600.0,-0.008751957518092546,-1.7272821852566844,-5.636357331113586,24.934344046209063,32.75731326851119,0.5586748859095678,1.3105916132735445,1.646642259217856,0.08995790389015923,11.008691383295497,0.8999977111816406,-0.6587813969320564,-1.1405015945434585,-2.6068896336294998,0.32588644454258286,-1.873695614086479,-0.4073075750004378,1.2911949584473206,24.999863760960558,-16.707519541931923,0.7331940195430219,3,0.4850006103515625,1.3950023651123047,1.8825006484985352,0.6650009155273438,3.0,1,0.03953937492559145,-2.0256465432920283,52.56000137329102,1.418583607604435,52.61999893188477,2.0588224734430813,52.29999923706055,0.03953937492559145
8281,2005-03-23,52.0099983215332,52.31999969482422,51.90999984741211,52.0,4373700.0,-0.0017274501962335487,-3.31581906157769,-0.016126253614717097,23.96902224621155,30.597302245837284,0.5567232613641693,1.358400069114424,1.7160318543773343,0.2212238421359416,12.085571415814215,0.4099998474121094,-0.7714613587573567,-1.1595016479492202,-2.7216391756880256,0.40263587978958526,-1.9405704118186264,-0.3784328840798139,1.2498996364297383,12.307651677876049,-23.51874053168812,0.781068763869404,3,0.4900016784667969,1.3650016784667969,2.2575016021728516,0.845001220703125,3.6300010681152344,2,0.051913109980270766,-1.7272821852566844,52.099998474121094,-2.0256465432920283,52.56000137329102,1.418583607604435,52.61999893188477,0.051913109980270766
8282,2005-03-24,51.91999816894531,52.38000106811523,51.77999877929688,51.849998474121094,3207700.0,-0.0017304394441910453,-4.714332425068371,7.001144601297215,23.846101177667364,29.593898885828985,0.5072407472425908,1.383057399907095,1.7932995985098756,0.3517466717240154,13.321175956357866,0.6000022888183452,-0.8601983377710951,-1.163001632690431,-2.8027723026030884,0.4767690372222262,-1.9828869676467633,-0.3431162977340989,1.2191079523805968,11.666608386606084,-20.161988576082543,0.8198853349563301,3,0.5300025939941406,1.4550018310546875,2.522500991821289,1.1150016784667969,3.990001678466797,3,0.04911408208182566,-3.31581906157769,52.0099983215332,-1.7272821852566844,52.099998474121094,-2.0256465432920283,52.56000137329102,0.04911408208182566
8283,2005-03-28,52.349998474121094,52.58000183105469,52.0099983215332,52.0099983215332,3000100.0,0.008281978434910187,-2.3529603159465493,4.85716621253406,27.20584247895836,27.798678396902215,0.025000563321597724,0.8700770117538923,1.3507877220357116,-0.03034828837282788,13.940520508840237,0.660003662109375,-0.8336437738268856,-0.652001190185544,-2.267148325136496,0.963145944765408,-1.4595747576610165,0.15557237728992845,0.6779791574987399,47.49994436903327,21.02732886055985,0.8075735674754746,3,0.10000228881835938,0.845001220703125,2.1100006103515625,0.6850013732910156,3.5699996948242188,0,0.05329514798183932,-4.714332425068371,51.91999816894531,-3.31581906157769,52.0099983215332,-1.7272821852566844,52.099998474121094,0.05329514798183932
8284,2005-03-29,52.290000915527344,52.709999084472656,52.16999816894531,52.36999893188477,3802500.0,-0.0011460852023407186,-2.3749687079046815,-0.23528817780971248,29.4429418353687,27.03572612070814,0.017903407954882766,0.8500034848272691,1.419562815225774,0.07226324394641637,14.425781129134025,0.5400009155273438,-0.8881405759296825,-0.6334987640380874,-2.225508940782717,0.9585114127065424,-1.4295038524104058,0.16250632433423107,0.6357385055629052,42.50015099833709,16.035776355884728,0.7960050883723154,3,0.15999984741210938,0.7899990081787109,2.0449981689453125,0.7449989318847656,4.329998016357429,1,0.05565117224061855,-2.3529603159465493,52.349998474121094,-4.714332425068371,51.91999816894531,-3.31581906157769,52.0099983215332,0.05565117224061855
8285,2005-03-30,53.36000061035156,53.45000076293945,52.349998474121094,52.349998474121094,4510700.0,0.020462797400840893,-1.1782177469916832,-12.625339754898501,54.91183903296778,29.962438394212473,-1.0268252697533242,-0.28999561796084095,0.37385641352566523,-0.9564514300093094,14.482611459829526,1.1599998474121094,-0.8286385140478814,0.4715009689331069,-1.0442586858731815,1.9872606237393953,-0.2863788584700373,1.229380796336251,-1.6100006103515625,94.61077570748843,64.57547748447641,0.757879827403145,3,-0.7450008392333984,-0.3100013732910156,0.9749984741210938,-0.3250007629394531,3.0799980163574148,2,0.03523240342224665,-2.3749687079046815,52.290000915527344,-2.3529603159465493,52.349998474121094,-4.714332425068371,51.91999816894531,0.03523240342224665
8286,2005-03-31,53.02999877929688,53.4000015258789,52.91999816894531,53.4000015258789,3825900.0,-0.006184442040479743,1.594593480009134,-0.3663385782162222,48.54365426209611,32.58674662294067,-0.6245462521064695,-0.03918642994263877,0.7035407396677513,-0.6037492332091361,14.811076646227534,0.48000335693358664,-0.84370815631938,0.19049911499023864,-1.233172756155831,1.6141709861363083,-0.5213368205827962,0.9023350505632735,-1.2459987640380916,74.85021049337486,43.036499894833014,0.7118359355730344,3,-0.41499900817871804,0.02000045776366477,1.1700000762939382,0.07999992370604758,3.0100021362304616,3,0.0390345039123845,-1.1782177469916832,53.36000061035156,-2.3749687079046815,52.290000915527344,-2.3529603159465493,52.349998474121094,0.0390345039123845
8287,2005-04-01,52.7599983215332,53.29999923706055,52.5099983215332,53.29999923706055,3469400.0,-0.00509146641483782,1.9259243560943218,1.4594511000681014,50.761391340044874,34.61736369901194,-0.3156241800552735,0.1378584600980446,0.9526713334161485,-0.31222834590668924,15.244699317865251,0.7900009155273438,-0.8199295738462595,-0.016001319885255327,-1.3247479960978765,1.2927453563273659,-0.6703746579915659,0.6383720182210553,-0.9426782913208029,52.083245030305605,16.88524797784757,0.6543733381063097,4,-0.14499855041503906,0.29000091552734375,1.3725004196166992,0.5050010681152344,3.6100006103515696,4,0.05458683016939747,1.594593480009134,53.02999877929688,-1.1782177469916832,53.36000061035156,-2.3749687079046815,52.290000915527344,0.05458683016939747
8288,2005-04-04,52.7400016784668,52.95000076293945,52.52000045776367,52.9000015258789,3430300.0,-0.00037901144242924456,2.3077160086271404,0.29629551138048105,50.12725387876811,37.08248781092132,-0.30934605919665614,0.06510774612749515,0.9666096457117064,-0.26533988483922144,15.701755497494247,0.43000030517578125,-0.7301668473067977,0.02500190734863139,-1.1591839187084787,1.2091877334057415,-0.5670910056799201,0.6170948203771829,-0.8900280335998545,44.53143393583573,6.229025374674507,0.5920929130285537,4,-0.1250019073486328,0.30999755859375,1.43499755859375,0.5249977111816406,3.629997253417976,0,0.060106144635175385,1.9259243560943218,52.7599983215332,1.594593480009134,53.02999877929688,-1.1782177469916832,53.36000061035156,0.060106144635175385
8289,2005-04-05,53.0,53.11000061035156,52.70000076293945,52.79999923706055,2719400.0,0.004929812538086331,-1.050010967317394,-1.2500059604702174,56.17132166628708,40.5532631020411,-0.5591695880538765,-0.30587073691114597,0.7028045137838603,-0.49905659644007727,15.845022149440375,0.4099998474121094,-0.6285126074568623,0.3455001831054716,-0.6206537361809978,1.311654102391941,-0.13757677653776312,0.8285771427487063,-1.1180258127716058,59.090924854088136,15.77786075715138,0.483076959643234,4,-0.38500022888183594,0.049999237060546875,1.0974998474121094,0.3099994659423828,3.9300003051757812,1,0.05509430507443991,2.3077160086271404,52.7400016784668,1.9259243560943218,52.7599983215332,1.594593480009134,53.02999877929688,0.05509430507443991
8290,2005-04-06,52.9000015258789,53.290000915527344,52.86000061035156,53.099998474121094,2619700.0,-0.001886763662662272,-2.071444141689373,-0.9999809265864666,60.10783999210317,44.56868729602906,-0.37297947794080244,-0.2950318095545583,0.8061375036959575,-0.3778813149752409,16.264240443027255,0.43000030517578125,-0.575505226553112,0.29250164031981996,-0.5081012643515379,1.0931045449911778,-0.10779981201586253,0.6928030926555024,-0.986666807136281,43.82042698738538,-1.8614467632476845,0.40030145233568,4,-0.2850017547607351,0.14999771118164773,1.137497901916511,0.6249980926513743,3.779998779296882,2,0.07032130999440578,-1.050010967317394,53.0,2.3077160086271404,52.7400016784668,1.9259243560943218,52.7599983215332,0.07032130999440578
8291,2005-04-07,53.41999816894531,53.5099983215332,52.91999816894531,52.91999816894531,2971400.0,0.009829803933219639,-1.3600006103515625,-2.500038147554653,63.72550944560528,48.999732659133265,-0.7508991537536929,-0.8217171216703463,0.293007563597385,-0.8769751966654269,16.05291720300575,0.609996795654304,-0.4856002289677761,0.7899984359741197,-0.07611267661960852,1.6561095485678479,0.3569428796772556,1.2230539922709838,-1.4759301293187548,90.99998474121094,42.3528045608202,0.43305555629686443,4,-0.6599998474121094,-0.3699989318847656,0.6175012588500977,0.10500144958496094,3.0100021362304688,3,0.05653314416471256,-2.071444141689373,52.9000015258789,-1.050010967317394,53.0,2.3077160086271404,52.7400016784668,0.05653314416471256
8292,2005-04-08,53.08000183105469,53.6500015258789,53.06999969482422,53.58000183105469,2268500.0,-0.0063645890966779195,-1.2307579447753476,-1.0,55.60980919940405,52.15572896140501,-0.2559700191294496,-0.5135645957907968,0.6354166206650973,-0.5286986165590832,15.909960228752507,0.5800018310546804,-0.33612462294409795,0.4535020828247056,-0.4042870223742554,1.3112911880236666,0.024607530225225105,0.8823966354241861,-1.0732965801518617,49.55759681051131,2.509384113495841,0.42889455259948106,4,-0.17000198364257812,-0.030002593994140625,0.867497444152832,0.44499778747558594,3.579998016357422,4,0.05576486402343894,-1.3600006103515625,53.41999816894531,-2.071444141689373,52.9000015258789,-1.050010967317394,53.0,0.05576486402343894
8293,2005-04-11,53.099998474121094,53.45000076293945,53.02999877929688,53.13000106811523,2466600.0,0.0003767264954144256,-3.9411421519132657,0.06000518798826704,56.65023334564175,55.17876135143535,-0.17700507322657444,-0.5291897548815925,0.6165029330987579,-0.5355841875036305,15.142617204113579,0.420001983642571,-0.161078813126025,0.45349884033203125,-0.4297796153211948,1.3367772959852573,0.011859612505418227,0.8951380681586443,-0.9946954467197031,42.10498841537634,-3.42824354147335,0.4416392278266122,4,-0.09999847412109375,-0.049999237060546875,0.7900009155273438,0.4250011444091797,3.19000244140625,0,0.061581931294355075,-1.2307579447753476,53.08000183105469,-1.3600006103515625,53.41999816894531,-2.071444141689373,52.9000015258789,0.061581931294355075
8294,2005-04-12,53.63999938964844,53.91999816894531,52.849998474121094,53.11000061035156,3201100.0,0.010169509059223758,-1.038088733233546,-17.665098537829994,68.59911616626977,56.69956992180224,-0.5647608507483994,-1.0514274565752544,0.09161919128190732,-1.04834317973107,14.594607528560639,1.0699996948242188,0.04954024842376725,0.9479997634887667,-0.040835115773653285,1.9368346427511867,0.45358232385756025,1.4424172031199731,-1.4420144523383982,73.83188232190349,24.63962247374053,0.49441743963120877,4,-0.4250011444091797,-0.5900001525878906,0.20750045776367188,-0.11499977111816406,3.0499992370605398,1,0.05089484663124688,-3.9411421519132657,53.099998474121094,-1.2307579447753476,53.08000183105469,-1.3600006103515625,53.41999816894531,0.05089484663124688
8295,2005-04-13,53.63000106811523,54.09000015258789,53.58000183105469,53.72000122070313,3148000.0,-0.0001863967495707719,-4.368442186841207,-0.16981199976970493,69.95085972000356,59.07814830601418,-0.5726561685443912,-1.004732269843963,0.10145600115968278,-1.011523209831374,13.963382516995626,0.5099983215332031,0.23134267267402464,0.8820013046264563,-0.1870391318325133,1.951041741085426,0.34748108639696795,1.4165215228559447,-1.2942550722743675,62.90334985341065,8.671777540565934,0.5345202182294857,4,-0.3300018310546804,-0.6050014495849538,0.24499797821045632,-0.10500144958495383,3.399997711181655,2,0.06153270877002659,-1.038088733233546,53.63999938964844,-3.9411421519132657,53.099998474121094,-1.2307579447753476,53.08000183105469,0.06153270877002659
8296,2005-04-14,55.13999938964844,55.31000137329102,53.63000106811523,54.22000122070313,10346800.0,0.028155851043436764,1.66666262995682,-10.22218454626203,79.37967789361119,62.2579579230771,-1.9577538780263737,-2.402415186852764,-1.3969636852620013,-2.484688966899796,12.983429823327091,1.6800003051757955,0.4509479503690912,2.24249973297119,0.7666890641612554,3.7183104017811246,1.5045943985662191,2.980405067376161,-2.6288279781328754,93.08935840279096,32.09084434984947,0.7379053344049679,4,-1.2249984741210938,-1.6099987030029297,-1.1625003814697266,-1.614999771118164,1.9799995422363352,3,0.027928925146423866,-4.368442186841207,53.63000106811523,-1.038088733233546,53.63999938964844,-3.9411421519132657,53.099998474121094,0.027928925146423866
8297,2005-04-15,54.83000183105469,55.41999816894531,54.7599983215332,55.0,6445500.0,-0.005622008741841711,-3.257992272290995,-0.18478098618413558,73.13445582690301,64.8143136950921,-1.4787539946151753,-1.9954663980433622,-1.0871327692737296,-2.1332199994831313,13.268976693063973,0.6599998474121094,0.4743958264056545,1.806002044677733,0.12620922445920968,3.4857948648962562,0.9661056345684713,2.6458984547869946,-1.9829708241260704,77.0429413249024,13.744704416311173,0.8398964101092619,4,-0.7700023651123047,-1.2450027465820312,-1.0050029754638672,-1.305002212524414,1.9099998474121094,4,0.02918107643058443,1.66666262995682,55.13999938964844,-4.368442186841207,53.63000106811523,-1.038088733233546,53.63999938964844,0.02918107643058443
8298,2005-04-18,54.4900016784668,54.65999984741211,54.22000122070313,54.25,4944600.0,-0.006200987438146011,-1.9333316379081062,-1.4117897854770667,69.50362093139802,66.29568028010442,-0.9659956201350752,-1.5896914843357592,-0.7573788102941279,-1.7592123853221366,13.204840746468783,0.6100006103515554,0.5517290033701485,1.3725017547607408,-0.4171876012975133,3.162191110818995,0.4776570767316173,2.2673464327898643,-1.2827552688558441,63.81336183224236,-2.02829597026939,0.894844678029126,4,-0.35500335693359375,-0.9050025939941406,-0.6650028228759766,-0.9650020599365234,2.279998779296875,0,0.039823786054366206,-3.257992272290995,54.83000183105469,1.66666262995682,55.13999938964844,-4.368442186841207,53.63000106811523,0.039823786054366206
8299,2005-04-19,54.5,54.68999862670898,54.18999862670898,54.52000045776367,4962200.0,0.00018348910305054922,1.7778025028876492,-0.08333465787173171,62.44546540353512,66.55541643693019,-0.8279059725621423,-1.5250901110503037,-0.8093115463017568,-1.7370352461392642,13.434968440790978,0.5,0.6477931595581197,1.2855001449584975,-0.5854137916708311,3.156414081587826,0.3500431766438368,2.2209571132731583,-0.9829683440822379,50.0,-11.698482792892634,0.9354569683146626,4,-0.3650016784667969,-0.9150009155273438,-0.7350006103515625,-0.9750003814697266,2.5,1,0.03284405349591446,-1.9333316379081062,54.4900016784668,-3.257992272290995,54.83000183105469,1.66666262995682,55.13999938964844,0.03284405349591446
8300,2005-04-20,54.15999984741211,54.52999877929688,54.0,54.33000183105469,4042300.0,-0.006238534909869586,-1.163252913562399,8.499904634751097,62.30944079917871,66.39807547621612,-0.32450422231082854,-1.0781227488055762,-0.49639608490519294,-1.3647536693988727,13.25632946147416,0.5299987792968821,0.751391428998275,0.8424999237060575,-0.9966183820047334,2.6816182294168485,-0.07705922914934149,1.7620590765614565,-0.37655287967049134,29.608918307806352,-29.169094384579875,0.9195591528553968,4,-0.02500152587890625,-0.5750007629394531,-0.3950004577636719,-0.6350002288818359,2.8499984741210938,2,0.0467134192471339,1.7778025028876492,54.5,-1.9333316379081062,54.4900016784668,-3.257992272290995,54.83000183105469,0.0467134192471339
8301,2005-04-21,54.709999084472656,54.709999084472656,54.1500015258789,54.45000076293945,3949100.0,0.010155081953657552,3.3077013366199175,-1.529384045775833,70.0206401986471,67.99927892057647,-0.7512782844598007,-1.4919672500209487,-1.0934377139127136,-1.8792648864644974,12.930606450375814,0.5599975585937571,0.82990533804292,1.2574991226196275,-0.5738756812661094,3.0888739265053644,0.341811720676759,2.173186524562496,-0.7099990844726562,50.0,-9.227262912760324,0.9156874019428688,4,-0.5750007629394531,-1.125,-0.9650001525878906,-1.1849994659423828,1.8899993896484375,3,0.04240540547701577,-1.163252913562399,54.15999984741211,1.7778025028876492,54.5,-1.9333316379081062,54.4900016784668,0.04240540547701577
8302,2005-04-22,54.47000122070313,54.959999084472656,54.09000015258789,54.70000076293945,2951100.0,-0.004386727614434149,1.3200089518684481,-0.8846193347711627,66.99417750187925,69.1486060490473,-0.3278508219649865,-1.1079389513859255,-0.8877996648007738,-1.5917212401021104,12.52836315261269,0.8699989318847656,0.9048005531644918,0.8900011062622113,-0.8446492441730058,2.6246514566974284,0.02267593104460275,1.7573262814798198,0.9499969482421804,48.958507180380465,-11.626697342253763,0.8673251752176099,4,-0.335002899169929,-0.8700027465820384,-1.0800018310546946,-0.9450016021728587,1.789997100830071,4,0.04865059026608609,3.3077013366199175,54.709999084472656,-1.163252913562399,54.15999984741211,1.7778025028876492,54.5,0.04865059026608609
8303,2005-04-25,55.13999938964844,55.209999084472656,54.5099983215332,54.75,4833300.0,0.012300314924367006,1.6415183969597513,-1.6956528950293261,69.45462086606467,69.24366212680229,-0.7577263338842926,-1.6424072209206173,-1.5905610236463872,-2.2011726506834606,12.594688091953458,0.7399978637695241,0.9436644530171918,1.420499229431151,-0.3461088604158462,3.187107319278148,0.5371951845076524,2.3038032743546495,0.25339881896972827,94.21489687699011,32.059276194056466,0.883304044923497,4,-0.6399993896484375,-1.5400009155273438,-1.7899999618530273,-1.614999771118164,1.6800003051757812,0,0.029017089345828584,1.3200089518684481,54.47000122070313,3.3077013366199175,54.709999084472656,-1.163252913562399,54.15999984741211,0.029017089345828584
8304,2005-04-26,55.20000076293945,55.34000015258789,54.88999938964844,54.95000076293945,4975000.0,0.0010881641994047175,-1.432418500113409,0.6410266442349075,71.06234118469844,69.36716006732394,-0.6405287622614892,-1.5528353321694226,-1.6813695521016356,-2.2141937808036545,12.96567492082292,0.4500007629394531,1.0617727304000368,1.335000610351564,-0.4151454688617022,3.08514668956483,0.45992757074493085,2.210073649958197,0.1673294845581097,89.55228554429176,24.04146521554597,0.8750730396066337,4,-0.6750011444091797,-1.6000022888183594,-1.8625011444091797,-1.6750011444091797,1.700000762939446,1,0.028442023063852906,1.6415183969597513,55.13999938964844,1.3200089518684481,54.47000122070313,3.3077013366199175,54.709999084472656,0.028442023063852906
8305,2005-04-27,55.2400016784668,55.45000076293945,55.0,55.0,4624500.0,0.0007246542567840297,-2.7499801319240245,0.9600067138671875,68.27318527460928,68.13310533187928,-0.4784479529471355,-1.522846873354304,-1.7426766337286779,-2.216564217830083,14.54415257826705,0.4500007629394531,1.1897563850238768,1.281001472473143,-0.5547939596566991,3.1167969046029853,0.363103756408222,2.198899188538064,-1.1500015258789062,84.55889777737886,21.35224018967105,0.9178977160649199,4,-0.5150012969970703,-1.6250019073486328,-2.055002212524414,-1.69000244140625,0.7699966430664062,2,0.03186093895828512,-1.432418500113409,55.20000076293945,1.6415183969597513,55.13999938964844,1.3200089518684481,54.47000122070313,0.03186093895828512
8306,2005-04-28,55.099998474121094,55.25,54.54999923706055,54.9000015258789,4340200.0,-0.0025344532963741395,1.8000030517578125,0.8333147897957858,71.12971111994293,67.91035591999483,-0.3852262438221743,-1.28573330527648,-1.6208876694824639,-2.0336144314511557,15.881151061197379,0.7000007629394531,1.2245643050486095,1.0374982833862276,-0.8111300323471795,2.8861265991196348,0.11318412551952406,1.9618124412529312,-0.9827983093261707,74.26454913664465,8.945907591215686,0.9243141578667039,4,-0.3749980926513672,-1.4849987030029297,-2.0599985122680664,-1.5499992370605469,0.6700019836425781,3,0.03466424501461973,-2.7499801319240245,55.2400016784668,-1.432418500113409,55.20000076293945,1.6415183969597513,55.13999938964844,0.03466424501461973
8307,2005-04-29,55.63999938964844,55.70000076293945,54.86999893188477,55.099998474121094,5031900.0,0.00980037986354887,1.5151431081518256,2.7000457770655943,73.9622934843475,68.40576398143367,-0.8920550523588275,-1.6853159765040573,-2.1699797625466033,-2.5219832010635557,16.968284342476185,0.8300018310546804,1.2786665140007045,1.4334991455078097,-0.43648812615765564,3.303486417173275,0.498505509675077,2.3684927813405423,-1.4961432128906225,94.9578781350977,25.599797756882907,0.9349936358327325,4,-0.7899990081787109,-1.8999996185302734,-2.7024993896484375,-1.9099998474121094,0.26000213623046164,4,0.017253757997906405,1.8000030517578125,55.099998474121094,-2.7499801319240245,55.2400016784668,-1.432418500113409,55.20000076293945,0.017253757997906405
8308,2005-05-02,55.90999984741211,55.959999084472656,55.349998474121094,55.349998474121094,3254800.0,0.004852632291974857,-1.1785682658837473,1.0370378219528391,72.56463946524413,69.53011665495688,-1.0498488903588097,-1.7978268743877308,-2.4200086489627353,-2.733786511527981,18.21413549672509,0.6100006103515625,1.1303176100036154,1.5449996948242202,-0.3389433883239832,3.4289427779724235,0.603028153250122,2.4869712363983183,-1.7038978872070274,96.45395443465368,26.519100319670343,0.941971541574101,5,-0.9300003051757812,-1.9250011444091797,-2.997499465942383,-2.1800003051757812,-0.43000030517578125,0,0.0062600335374047855,1.5151431081518256,55.63999938964844,1.8000030517578125,55.099998474121094,-2.7499801319240245,55.2400016784668,0.0062600335374047855
8309,2005-05-03,55.91999816894531,56.18999862670898,55.6500015258789,55.6500015258789,4366400.0,0.0001788288599622323,-3.000028257367898,0.48213568027467024,72.76341345216807,70.69166917195571,-0.9356291681026008,-1.663118767704546,-2.4246593095107443,-2.694518981945791,19.89295692808098,0.5399971008300781,1.0481209965937808,1.4089981079101577,-0.48210968586984393,3.3001059016901593,0.4634442110201604,2.354552004800155,-1.6086623812841765,83.53655132630597,12.187128896836228,0.9455538968899999,5,-0.779998779296875,-1.739999771118164,-3.0974979400634766,-2.1899986267089844,-0.4199981689453125,1,0.016094448414676776,-1.1785682658837473,55.90999984741211,1.5151431081518256,55.63999938964844,1.8000030517578125,55.099998474121094,0.016094448414676776
8310,2005-05-04,56.61999893188477,56.68000030517578,55.84000015258789,56.22000122070313,5440900.0,0.012517896742854306,2.230766973553989,1.48149142388874,67.5355503788938,70.415548080872,-1.3968789738411402,-2.1820099889587325,-3.078185389977783,-3.348666841192646,22.099220158294436,0.8400001525878906,1.028445622316795,1.922999000549325,-0.03164524967758098,3.877643250776231,0.945676875435872,2.900321125662778,-2.158370117099807,97.18303553039522,27.40281104955939,0.977322125113454,5,-1.2349987030029368,-2.1049995422363352,-3.854998588562019,-2.8899993896484446,-1.0999984741211009,2,0.004945294935999156,-3.000028257367898,55.91999816894531,-1.1785682658837473,55.90999984741211,1.5151431081518256,55.63999938964844,0.004945294935999156
8311,2005-05-05,56.43999862670898,56.7400016784668,56.040000915527344,56.45000076293945,2844400.0,-0.0031790941111168314,1.3728679864999418,-0.025005483658714845,69.68211168202016,70.714207434221,-1.0568054954175352,-1.8594955399943842,-2.86090329460108,-3.1174869896106117,24.07633883850951,0.7000007629394531,1.077035672653551,1.5919986724853459,-0.4132209900413173,3.597218335012009,0.5893888412220178,2.594608503748674,-1.7565326628849292,83.95707961893838,14.47195878923948,1.0026098312633303,5,-0.8149986267089773,-1.8149986267089773,-3.607499122619622,-2.709999084472649,-0.8699989318847585,3,-0.007618715727117031,2.230766973553989,56.61999893188477,-3.000028257367898,55.91999816894531,-1.1785682658837473,55.90999984741211,-0.007618715727117031
8312,2005-05-06,56.040000915527344,56.79999923706055,56.0099983215332,56.20000076293945,3879000.0,-0.007087131837603233,-6.181662129592704,15.99656750570946,68.67469990265623,70.62754954939784,-0.4589460680996069,-1.2926466822137854,-2.4345955138131288,-2.6759399831007755,25.951626205338975,0.7900009155273438,1.152958111624116,1.0440010070800767,-0.845374952296801,2.9333769664569544,0.09931302739163783,1.9886889867685156,-1.1097506659461658,47.58635023111792,-21.681957662283025,0.94468797968844,5,-0.3650016784667969,-1.3850021362304688,-3.2075014114379883,-2.3100013732910156,-0.4900016784667969,4,-0.004817995241839124,1.3728679864999418,56.43999862670898,2.230766973553989,56.61999893188477,-3.000028257367898,55.91999816894531,-0.004817995241839124
8313,2005-05-09,56.36999893188477,56.36999893188477,55.88000106811523,56.0099983215332,3035400.0,0.005888615470489578,1.72220573899035,-2.2500059604702063,70.91722614170034,70.61142565573138,-0.6661757268001907,-1.4388754581307097,-2.74422252305542,-2.9630060159620157,27.90023998608539,0.48999786376954546,1.1547689517464192,1.2104990005493264,-0.5495655274628035,2.9705635285614562,0.33046673654326497,2.0905312645553877,-1.1779838240564828,62.60859469590253,-8.72123585818121,0.8800322640060648,5,-0.6949996948242259,-1.7099990844726634,-3.5374994277954173,-2.6399993896484446,-0.5699996948242259,0,-0.008337722457185115,-6.181662129592704,56.040000915527344,1.3728679864999418,56.43999862670898,2.230766973553989,56.61999893188477,-0.008337722457185115
8314,2005-05-10,56.36999893188477,56.68999862670898,56.04999923706055,56.099998474121094,4325800.0,0.0,-2.4594661470415007,0.7500000000000049,76.75545465125519,71.55390003091426,-0.5394914213973223,-1.2900032571325184,-2.7198853189053054,-2.935126332241893,29.319790966401953,0.6399993896484304,1.1974569895162972,1.0739990234375085,-0.6117592777280123,2.7597573246030294,0.2311198728547481,1.916878174020269,-0.9528660459639653,55.208258827457044,-20.5150164756689,0.8428791505827589,5,-0.6949996948242259,-1.6199989318847727,-3.5374994277954173,-2.6399993896484446,-0.329998016357429,1,-0.015788529475118218,1.72220573899035,56.36999893188477,-6.181662129592704,56.040000915527344,1.3728679864999418,56.43999862670898,-0.015788529475118218
8315,2005-05-11,56.93000030517578,56.93999862670898,56.29999923706055,56.36999893188477,4653500.0,0.009934386799753003,1.2069019948304394,2.0740756439055974,76.81161289847006,72.1852224507506,-0.9326323263918042,-1.6760318555779037,-3.2549880515484944,-3.4570023669541996,30.65082694999242,0.6399993896484304,1.18701775581863,1.4690004348754897,-0.17566337012650024,3.1136642398774796,0.6466685323744912,2.2913323373764882,-1.3192661300954072,99.05675994702663,19.25019313833397,0.8223319025009957,5,-1.0250015258789062,-2.035001754760742,-4.097500801086426,-3.200000762939453,-1.1700019836425781,2,-0.02511857188670652,-2.4594661470415007,56.36999893188477,1.72220573899035,56.36999893188477,-6.181662129592704,56.040000915527344,-0.02511857188670652
8316,2005-05-12,56.68000030517578,57.0,56.61000061035156,56.849998474121094,3299700.0,-0.004391357784294114,-1.516144910415436,-0.303567414390914,76.62648520357594,72.4812437528871,-0.4860532063647085,-1.3752532656618257,-2.9808690822727044,-3.1649938721807302,30.64705680840899,0.3899993896484375,1.1622798530434508,1.142000389099124,-0.5816863580067064,2.8656871362049543,0.28015701554620875,2.003843762652039,-0.8565838178348315,71.4285714285716,-11.772790538042145,0.8618433735529136,5,-0.5050010681152344,-1.7550010681152344,-3.847500801086426,-2.950000762939453,-0.6800003051757812,3,-0.020465769957065172,1.2069019948304394,56.93000030517578,-2.4594661470415007,56.36999893188477,1.72220573899035,56.36999893188477,-0.020465769957065172
8317,2005-05-13,56.43000030517578,56.86999893188477,56.25,56.47999954223633,3615200.0,-0.00441072686404298,-2.024386159156707,0.2941163270801544,67.29222191086495,71.8954195801783,-0.12539324169133437,-1.05323953172568,-2.7098026271202613,-2.869382209837312,30.238820141567686,0.6199989318847727,1.1642525701598316,0.8120004653930692,-0.9218185417398743,2.545819472526013,-0.05490903817339898,1.6789099689595375,-0.39479878555620473,49.107121569749744,-31.35025349695723,0.8669095035664706,5,-0.10499954223632812,-1.5050010681152344,-3.5250015258789062,-2.700000762939453,-0.5600013732910085,4,-0.015240131236942123,-1.516144910415436,56.68000030517578,1.2069019948304394,56.93000030517578,-2.4594661470415007,56.36999893188477,-0.015240131236942123
8318,2005-05-16,56.65999984741211,56.77000045776367,56.47000122070313,56.5,2277900.0,0.004075838047004732,-1.7272979487091682,-3.2000457770656903,68.71792965700988,71.44592138071629,-0.26576527881807266,-1.172444584234384,-2.913372110120193,-3.058037067667172,30.85463996589383,0.3400001525878906,1.1776444262904135,0.9335000991821261,-0.7745026877877592,2.6415028861520113,0.07949870569718342,1.7875014926670687,-0.4511346013240569,64.21053899621342,-14.472774719470223,0.8540013934849435,5,-0.23999977111816406,-1.7350006103515625,-3.6800003051757812,-2.9300003051757812,-1.4399986267089773,0,-0.01959055088847239,-2.024386159156707,56.43000030517578,-1.516144910415436,56.68000030517578,1.2069019948304394,56.93000030517578,-0.01959055088847239
8319,2005-05-17,56.290000915527344,56.459999084472656,55.97999954223633,56.31000137329102,3761700.0,-0.006530161187454753,2.0000357632473027,-0.12500298023512535,62.411339842668475,70.87656465446904,0.18130409024501404,-0.6972139476927026,-2.5287570886219726,-2.6495429332506006,31.180246864503687,0.6800003051757812,1.1150367311779945,0.47400112152099894,-1.1488667746929266,2.0968690177349245,-0.3374328265859674,1.2854350696279653,0.7099990844726562,30.39227785943221,-45.5836628388404,0.8114339481069631,5,0.14999961853027344,-1.3650016784667969,-3.2650012969970703,-2.5600013732910156,-1.420001983642571,1,-0.008704950621729934,-1.7272979487091682,56.65999984741211,-2.024386159156707,56.43000030517578,-1.516144910415436,56.68000030517578,-0.008704950621729934
8320,2005-05-18,56.68999862670898,56.84000015258789,56.27000045776367,56.5,3078300.0,0.007106017137606724,1.3265213972643264,-9.49971390424956,67.70603852934295,70.65700097083823,-0.23213100455546254,-0.9464785781153111,-2.8972613533604985,-3.004656226927331,32.04430551685963,0.5699996948242188,1.0604267423034628,0.7474988937377844,-0.7187221304531448,2.2137199179287137,0.014388381642319814,1.480609405833249,0.28960136413574844,69.60772214056709,-6.3126909950119625,0.7331105120954635,5,-0.24999809265136008,-1.3999977111816335,-3.557499885559075,-2.959999084472649,-2.4199981689453054,2,-0.011465826899410003,2.0000357632473027,56.290000915527344,-1.7272979487091682,56.65999984741211,-2.024386159156707,56.43000030517578,-0.011465826899410003
8321,2005-05-19,57.02999877929688,57.11000061035156,56.599998474121094,56.66999816894531,2945800.0,0.005997533265554189,-1.040008544921875,1.894753749473074,66.20048444063468,70.38208814172472,-0.5360050096938238,-1.163406944507507,-3.173120944461999,-3.2981376084021505,32.842575601470955,0.5100021362304688,1.0145379893925224,0.9714990615844812,-0.45058582994951024,2.3935839531184726,0.2604566158174819,1.6825415073514804,-1.049999237060554,92.92019863413775,18.60617658984394,0.7110424457669973,5,-0.5349979400634837,-1.6599979400634837,-3.867499351501472,-3.299999237060554,-2.75,3,-0.02226898974132041,1.3265213972643264,56.68999862670898,2.0000357632473027,56.290000915527344,-1.7272979487091682,56.65999984741211,-0.02226898974132041
8322,2005-05-20,57.11999893188477,57.20000076293945,56.77000045776367,57.13000106811523,2989400.0,0.0015781194899930906,4.733279080413,-0.02778366464625337,64.72020864851822,69.69353064248226,-0.5103672283714715,-1.101153304676032,-3.202415122131164,-3.348606949989339,33.4202434120358,0.43000030517578125,0.9695450095908171,0.9289993286132869,-0.35723340363757217,2.215232060864146,0.28588296248786094,1.572115694738713,-1.1173993682861365,93.44247942567034,21.02314514893753,0.6431163661254287,5,-0.5299987792968821,-1.5199985504150462,-3.397498130798347,-3.3899993896484446,-2.2899971008300852,4,-0.01960782480441503,-1.040008544921875,57.02999877929688,1.3265213972643264,56.68999862670898,2.0000357632473027,56.290000915527344,-0.01960782480441503
8323,2005-05-23,56.7400016784668,57.099998474121094,56.599998474121094,57.02999877929688,3196500.0,-0.0066526131044071235,1.3256003761499633,28.993516399736794,59.15184140367483,67.73757361497333,-0.08086993766356443,-0.6273040850506675,-2.7503687802917867,-2.927055083966877,33.61027371885349,0.520000457763679,0.9198769001222544,0.4690019607543974,-0.7386208463829149,1.6766247678917097,-0.13480944281425877,1.0728133643230535,-0.6895060668945305,62.295194736973755,-8.357759458258215,0.603811403568656,5,-0.15000152587890625,-1.1400012969970703,-2.9175024032592773,-3.0100021362304688,-2.3100013732910156,0,-0.015333146296190425,4.733279080413,57.11999893188477,-1.040008544921875,57.02999877929688,1.3265213972643264,56.68999862670898,-0.015333146296190425
8324,2005-05-24,56.77000045776367,56.93999862670898,56.36000061035156,56.47999954223633,2674200.0,0.0005287059994616428,-1.188676800829132,-1.0000131542599826,51.968529164989484,64.97723097791992,-0.053821406482981615,-0.5624908568910314,-2.707451484885439,-2.91490293858665,33.48433381325929,0.5799980163574148,0.9060450125019628,0.4205007553100586,-0.694553554046685,1.5355550646668021,-0.13702639936830963,0.9780279099884268,-0.6735246401367192,53.7634232179627,-12.974592822594765,0.5575271546783709,5,-0.18000030517578125,-1.1700000762939453,-2.910001754760742,-3.0400009155273438,-2.8400001525878906,1,-0.027303139414517452,1.3256003761499633,56.7400016784668,4.733279080413,57.11999893188477,-1.040008544921875,57.02999877929688,-0.027303139414517452
8325,2005-05-25,57.0,57.06000137329102,56.52000045776367,56.599998474121094,2864400.0,0.004051427521256423,1.0769095337304204,1.3793112520059982,57.2539241584666,62.82472419513,-0.3049120352488188,-0.6892113645309763,-2.8532665841436966,-3.1001878502615483,33.284399469791005,0.5400009155273509,0.8554667120818991,0.5625003814697251,-0.457631612379906,1.5826323753193563,0.05243438454490956,1.0725663783945407,-0.8593831845605493,76.19038968942013,11.150026693161692,0.5100659969248141,5,-0.4099998474121094,-1.3999996185302734,-3.1400012969970703,-3.270000457763672,-3.490001678466797,2,-0.03736843979149518,-1.188676800829132,56.77000045776367,1.3256003761499633,56.7400016784668,4.733279080413,57.11999893188477,-0.03736843979149518
8326,2005-05-26,57.0099983215332,57.20000076293945,56.81999969482422,57.0099983215332,2364500.0,0.00017540914970526345,-1.0000200774991468,0.0,63.97694904670759,62.456360543556954,-0.29410578515339125,-0.5784372742800485,-2.765623032186909,-3.060807956943137,34.07599253398398,0.3800010681152344,0.7846222020111924,0.4769987106323228,-0.3564619992613416,1.3104594205259872,0.06026835568549416,0.8937290655791514,-0.8270061481937532,77.38066584620415,9.713925008653831,0.41673035494683086,5,-0.4199981689453125,-1.3649978637695312,-3.1499996185302734,-3.279998779296875,-3.4599990844726562,3,-0.048061707497623396,1.0769095337304204,57.0,-1.188676800829132,56.77000045776367,1.3256003761499633,56.7400016784668,-0.048061707497623396
8327,2005-05-27,56.599998474121094,56.84000015258789,56.40999984741211,56.790000915527344,2581500.0,-0.007191718285970317,1.9655099839520138,-100.0,53.239437830495845,60.73652811838873,0.1592959021437963,-0.09784570352904609,-2.2655679957984773,-2.597404898428387,34.065099621220654,0.5999984741210938,0.6580734122084806,0.01899890899657919,-0.7007348321743905,0.7387326501675489,-0.34086796158890564,0.378865779582064,-0.3763259571976434,28.57116906826036,-38.09396513139339,0.3598668705854866,5,-0.009998321533203125,-0.9549980163574219,-2.739999771118164,-2.8699989318847656,-4.019996643066406,4,-0.040989395006520546,-1.0000200774991468,57.0099983215332,1.0769095337304204,57.0,-1.188676800829132,56.77000045776367,-0.040989395006520546
8328,2005-05-31,56.2599983215332,56.68999862670898,56.2599983215332,56.5,5173900.0,-0.006007069995652814,-2.583310816180502,1.263150497911982,48.586107411903754,59.20039118163711,0.48789636326299046,0.28429588775172476,-1.8479228677134785,-2.2063945099428395,33.66250835683225,0.43000030517577414,0.5364491900457153,-0.3385011672973661,-1.0045587524445736,0.32755641784984135,-0.6715299598709663,-0.005472374723765938,0.94000244140625,0.0,-65.30061826732732,0.33302879257360346,5,0.470001220703125,-0.404998779296875,-2.3924999237060547,-2.529998779296875,-3.479999542236321,1,-0.025417641897283794,1.9655099839520138,56.599998474121094,-1.0000200774991468,57.0099983215332,1.0769095337304204,57.0,-0.025417641897283794
8329,2005-06-01,56.81999969482422,56.9900016784668,56.11000061035156,56.1500015258789,2930700.0,0.009953810700287224,-1.3466695149739583,-2.7916395136295296,48.586107411903846,57.07595439081054,0.01227206926030533,-0.21589135665742276,-2.3202369328680845,-2.7175192286525416,33.1536964550342,0.8800010681152344,0.5015219534651862,0.1765001296997042,-0.4138527567063548,0.7668530161057632,-0.11867631350332175,0.47167657290273013,0.36120101928710824,65.13752156703542,3.937179362029468,0.295176443203028,6,-0.16499900817871094,-0.9449996948242188,-2.770000457763672,-3.1700000762939453,-3.2900009155273366,2,-0.04206264347914357,-2.583310816180502,56.2599983215332,1.9655099839520138,56.599998474121094,-1.0000200774991468,57.0099983215332,-0.04206264347914357
8330,2005-06-02,56.9000015258789,57.040000915527344,56.56999969482422,56.9000015258789,2171400.0,0.001407987178535075,2.3571662125338895,0.0,52.95701074885087,55.60445731394567,-0.03889877086729143,-0.28863921748026655,-2.2949843680116473,-2.754868222037423,32.16643727123836,0.470001220703125,0.44046581815356944,0.24250183105468182,-0.3586854894849836,0.8436891515943472,-0.05809182921515088,0.5430954913245145,0.2383511840820347,72.47713806752299,12.051319630919352,0.3005936602698323,6,-0.24500083923339133,-1.0250015258788991,-2.8375024795532156,-3.2500019073486257,-3.0500030517578054,3,-0.052196856609086795,-1.3466695149739583,56.81999969482422,-2.583310816180502,56.2599983215332,1.9655099839520138,56.599998474121094,-0.052196856609086795
8331,2005-06-03,56.0099983215332,56.81999969482422,55.83000183105469,56.81999969482422,4401300.0,-0.01564153217009867,1.4444350254548195,-100.0,45.18345995046139,53.43370745860602,0.7724309633114714,0.5981659833283572,-1.3049971472958788,-1.8478714110489634,30.58011528652323,1.0699996948242116,0.41052953592908636,-0.6260013580322266,-1.2876549045119532,0.035652188447500066,-0.9568281312720899,-0.29517458479236325,1.0872203044433562,14.87575427025732,-45.041033369897484,0.3308267732398633,6,0.5050029754638672,-0.13499832153320312,-1.8399982452392578,-2.3599987030029297,-1.4099998474121094,4,-0.044634887964973724,2.3571662125338895,56.9000015258789,-1.3466695149739583,56.81999969482422,-2.583310816180502,56.2599983215332,-0.044634887964973724
8332,2005-06-06,55.77000045776367,56.20000076293945,55.63000106811523,56.0099983215332,3097000.0,-0.004284911104474376,-1.1923206713910204,0.296293156633088,39.81692924383362,51.28538388529034,0.8949015059207497,0.861045184117657,-0.9628411916584909,-1.5874725672173966,28.907057921782197,0.5699996948242259,0.3087160130773512,-0.8524991989135771,-1.5736935061889383,-0.1313048916382158,-1.2130963525512541,-0.4919020452759,1.2700004577636719,9.929035801343986,-47.40211487214016,0.36059715363767925,6,0.6450004577636719,0.2649993896484375,-1.6000003814697266,-2.1700000762939453,-0.9000015258788991,0,-0.03980636906008994,1.4444350254548195,56.0099983215332,2.3571662125338895,56.9000015258789,-1.3466695149739583,56.81999969482422,-0.03980636906008994
8333,2005-06-07,55.9000015258789,56.209999084472656,55.81999969482422,56.0,4173500.0,0.002331021464015981,-1.9999706564159747,0.4166640175477932,45.27845461246151,50.54204226834278,0.7076307119966501,0.7315338298250325,-1.000929581494809,-1.6983449816981349,27.437786998536346,0.4399986267089844,0.1895873021355925,-0.6989982604980511,-1.4827514294732964,0.08475490847719414,-1.0908748449856702,-0.30712167601043205,1.0271994018554764,19.148970707991563,-39.8717358607135,0.39187658448762097,6,0.5149993896484446,0.3749980926513743,-1.6050014495849538,-2.1750011444091726,-0.4600028991699219,1,-0.05939176393916945,-1.1923206713910204,55.77000045776367,1.4444350254548195,56.0099983215332,2.3571662125338895,56.9000015258789,-0.05939176393916945
8334,2005-06-08,55.47999954223633,55.93999862670898,55.2400016784668,55.91999816894531,3648600.0,-0.007513452096206685,1.916656732549787,4.400053406576326,35.42170313761039,48.11623993269209,1.0341550328451845,1.1398829708038747,-0.4900661424399573,-1.2504450659960398,25.880498957377096,0.6999969482421804,0.05452818557726857,-1.074500274658206,-2.0010550818846653,-0.14794546743174664,-1.5377776782714392,-0.6112228710449727,1.343425396728513,13.333220305218296,-42.51631746896583,0.46327740361322967,6,0.7400016784667969,0.7400016784667969,-0.9975004196166992,-1.625,-0.029998779296875,2,-0.0486662001661331,-1.9999706564159747,55.9000015258789,-1.1923206713910204,55.77000045776367,1.4444350254548195,56.0099983215332,-0.0486662001661331
8335,2005-06-09,55.5,55.6500015258789,55.15999984741211,55.33000183105469,2763500.0,0.00036049852070463295,1.0851081098630286,-0.38636068075219127,30.026135145794868,44.34392727703512,0.8705512080766908,1.0616909291433672,-0.45159393708230766,-1.2407110797861378,24.041770597621216,0.49000167846678977,-0.03701974979512812,-0.9829998016357422,-2.0034865074739443,0.037486904202459925,-1.4932431545548397,-0.4727564487166447,1.165082612915036,20.48193878559331,-29.411116245360585,0.5102433529190994,6,0.6000003814697266,0.6800003051757812,-0.840001106262207,-1.5300006866455078,-0.8600006103515625,3,-0.03549551749014623,1.916656732549787,55.47999954223633,-1.9999706564159747,55.9000015258789,-1.1923206713910204,55.77000045776367,-0.03549551749014623
8336,2005-06-10,55.52000045776367,55.54999923706055,55.13999938964844,55.41999816894531,2049500.0,0.0003603686083544222,4.125002980235081,0.5882550937976843,28.723436634464747,41.61992714414278,0.6894730942144491,1.0016873711636691,-0.4010451720199768,-1.2410972376624656,22.057658082367336,0.4099998474121094,-0.09609656594865612,-0.9049993515014663,-2.006949380014774,0.19695067701184144,-1.4559743657581237,-0.35402433724480886,0.9644722232910112,35.514128644462986,-8.503797569778904,0.550975014256654,6,0.5699996948242188,0.6499996185302734,-0.5700006484985352,-1.3050003051757812,0.020000457763671875,4,-0.030079286200889288,1.0851081098630286,55.5,1.916656732549787,55.47999954223633,-1.9999706564159747,55.9000015258789,-0.030079286200889288
8337,2005-06-13,55.56999969482422,55.75,55.20000076293945,55.47999954223633,3933000.0,0.0009005626197460259,1.4444369092527445,0.8999809269502194,32.94459798366229,39.88198165211595,0.534178147003388,0.9317256221554544,-0.3697553651513772,-1.2796145174835232,20.683588533660956,0.5499992370605469,-0.205391446522718,-0.812000083923337,-1.9783633927292712,0.3543632248825972,-1.3951817383263077,-0.22881842952036635,0.7262467254335903,40.18695587071382,-1.4562696977268956,0.5831816544029675,6,0.5200004577636719,0.6000003814697266,-0.44499969482421875,-1.3249988555908203,-0.970001220703125,0,-0.017455483642794922,4.125002980235081,55.52000045776367,1.0851081098630286,55.5,1.916656732549787,55.47999954223633,-0.017455483642794922
8338,2005-06-14,55.54999923706055,55.6500015258789,55.34000015258789,55.34000015258789,2941200.0,-0.00035991466391049887,-1.9524069028155544,2.333319204848896,32.16375508346573,38.05727583784504,0.4949200077461313,0.9110118771552322,-0.26637761633198664,-1.2404676129913526,19.235262559134934,0.3100013732910085,-0.3532357127562449,-0.7765005111694308,-1.9917762471805176,0.4387752248416561,-1.3841383791749777,-0.16886264316388377,0.5843725989119477,51.25002980235126,10.67974880021795,0.6076378680055448,6,0.5400009155273438,0.6200008392333984,-0.38500022888183594,-1.2749996185302734,-0.8699989318847656,1,-0.012241229784250018,1.4444369092527445,55.56999969482422,4.125002980235081,55.52000045776367,1.0851081098630286,55.5,-0.012241229784250018
8339,2005-06-15,55.79999923706055,55.81999969482422,55.34000015258789,55.5,3589300.0,0.0045004501068148794,1.8235254518731276,1.4285740236148956,32.55816016598324,35.790736884193095,0.09500830838131691,0.6560563077744206,-0.43675804968562204,-1.4699924002337639,18.671582951140547,0.4799995422363281,-0.4287475184207068,-0.5020004272460952,-1.7399203579345865,0.7359195034423962,-1.1209603925903409,0.11695953809815052,0.19516045642657787,97.0587575312188,58.47457402986793,0.6189599653442458,6,0.18000030517578125,0.37000083923339844,-0.6324996948242188,-1.5249996185302734,-0.9699974060058594,2,-0.0064516239296373845,-1.9524069028155544,55.54999923706055,1.4444369092527445,55.56999969482422,4.125002980235081,55.52000045776367,-0.0064516239296373845
8340,2005-06-16,56.040000915527344,56.099998474121094,55.5099983215332,55.599998474121094,3133900.0,0.004301105407675365,1.1071525885558584,1.466678534643897,36.78481110022015,34.85755367861072,-0.31269686062397284,0.38457920068393747,-0.5894859951280225,-1.6837639676195693,17.427505903254797,0.5900001525878906,-0.45697712468292906,-0.22949886322021484,-1.4586271494107024,0.9996294229702727,-0.8440630063154586,0.3850652798750289,-0.9000015258789062,93.75024835292342,57.59198219342275,0.6145641430952447,6,-0.3650016784667969,0.12999916076660156,-0.8275012969970703,-1.7650012969970703,-1.470001220703125,3,-0.01052819669787719,1.8235254518731276,55.79999923706055,-1.9524069028155544,55.54999923706055,1.4444369092527445,55.56999969482422,-0.01052819669787719
8341,2005-06-17,55.7599983215332,56.72999954223633,55.7400016784668,56.68999862670898,5452000.0,-0.004996477327261384,-1.0412461951092897,-2.1136253294492833,38.135632488607044,34.670742928029995,-0.08033411110215383,0.5950675760723172,-0.2404275381497385,-1.3801705109251898,16.17193892730716,0.9899978637695312,-0.5402126839210908,-0.44600143432617045,-1.6404341850070026,0.7484313163546616,-1.0432178096665865,0.1512149410142456,-0.6007989501953119,36.601176822579035,-0.49545736610761537,0.5972163753404175,6,0.1750011444091797,0.4100017547607422,-0.3599996566772461,-1.414999008178711,-1.289997100830071,4,-0.02008606466281493,1.1071525885558584,56.040000915527344,1.8235254518731276,55.79999923706055,-1.9524069028155544,55.54999923706055,-0.02008606466281493
8342,2005-06-20,56.0,56.06999969482422,55.349998474121094,55.540000915527344,2464100.0,0.0043041909198571204,1.4000101725519118,-0.49462250916757966,46.22096988286484,34.775466846963695,-0.31768760031126675,0.28127742686399415,-0.39619995574391,-1.5952655798258846,14.49299797548167,0.720001220703125,-0.6548671872820933,-0.14999980926513956,-1.2664794369848806,0.9664798184546015,-0.7082396231250101,0.408240004594731,-0.7779686218261688,47.482024260387504,5.457746876348487,0.5582398138598714,6,-0.06500053405761719,0.1700000762939453,-0.4500007629394531,-1.625,-1.25,0,-0.008214269365583116,-1.0412461951092897,55.7599983215332,1.1071525885558584,56.040000915527344,1.8235254518731276,55.79999923706055,-0.008214269365583116
8343,2005-06-21,55.86999893188477,56.0,55.599998474121094,55.75,2406000.0,-0.0023214476449148203,1.1052652712944837,0.2608677624268312,34.219327627788545,34.641869568094606,-0.21499945048301328,0.3612812476273959,-0.18238827583119388,-1.4416593404482754,13.101749862683459,0.40000152587890625,-0.6734287350017922,-0.23650074005126243,-1.3235978066036083,0.8505963265010834,-0.7800492733274353,0.3070477932249105,-0.5876488271484419,38.129425325210455,-0.9310635840968118,0.5435485332761715,6,0.06500053405761008,0.3000011444091726,-0.24499893188477273,-1.4949989318847727,-0.9399986267089915,1,-0.02273134924008191,1.4000101725519118,56.0,-1.0412461951092897,55.7599983215332,1.1071525885558584,56.040000915527344,-0.02273134924008191
8344,2005-06-22,55.22000122070313,55.9900016784668,55.08000183105469,55.9900016784668,3868400.0,-0.011634109962559758,1.3636345621275099,-6.416727596400998,26.53637059153226,34.25411795095431,0.4405695947588626,0.9372565966626851,0.52818650330493,-0.7677644370404977,12.206140046268546,0.9099998474121094,-0.6623928767995153,-0.8089984893798743,-1.9177176633541535,0.29972068459440493,-1.363358076367014,-0.2546389023927347,1.509998321533196,8.484823263674983,-25.26024729959508,0.5543595869871413,6,0.6849994659423757,0.9200000762939382,0.452498435974114,-0.8450012207031321,-0.69000244140625,2,-0.009779081919413124,1.1052652712944837,55.86999893188477,1.4000101725519118,56.0,-1.0412461951092897,55.7599983215332,-0.009779081919413124
8345,2005-06-23,54.86999893188477,55.25,54.61000061035156,55.099998474121094,3382000.0,-0.006338324539680307,1.4150802162131038,0.2987005266260692,31.25006274155497,34.53485418507545,0.7731089033289322,1.180001989321248,0.9362700959179406,-0.4033218172931683,11.340067675652184,0.6399993896484375,-0.7036995087198505,-1.0525007247924734,-2.177580604561733,0.07257915497678624,-1.6150406646771032,-0.48996078490784356,1.8270006561279217,12.264077949419583,-22.881878609720015,0.5625399398846289,6,0.8000011444091726,1.035001754760735,0.8125009536743093,-0.49499893188477273,-0.25999832153321023,3,-0.0007289429853960527,1.3636345621275099,55.22000122070313,1.1052652712944837,55.86999893188477,1.4000101725519118,56.0,-0.0007289429853960527
8346,2005-06-24,54.27000045776367,55.06000137329102,54.2599983215332,54.68000030517578,4751900.0,-0.010934909527990588,-2.7209087763810733,1.7826115801171498,27.941235868828528,33.97892506120504,1.3154854542066303,1.648733071289989,1.539896143058229,0.20490053534913955,10.398822264827642,0.8000030517578196,-0.6806154196753482,-1.5154993057251005,-2.7454152923308968,-0.28558331911930424,-2.130457299027995,-0.9005413124222059,2.3435191711425745,0.5526037923541722,-36.222341784937726,0.6149579933028968,6,1.2249984741210938,1.4599990844726562,1.5950002670288086,0.10499954223632812,0.5699996948242188,4,0.005527901870832297,1.4150802162131038,54.86999893188477,1.3636345621275099,55.22000122070313,1.1052652712944837,55.86999893188477,0.005527901870832297
8347,2005-06-27,54.27999877929688,54.349998474121094,53.75,54.11000061035156,3738300.0,0.00018423293622404913,2.870988383540067,-0.4146298346653938,25.304884431181122,33.2168283220623,1.2329107576912506,1.5346993165411575,1.5437100454461614,0.1991162906606121,10.494360280017483,0.5999984741210938,-0.6402667196795022,-1.389500999450675,-2.7287308230194824,-0.05027117588186769,-2.059115911235075,-0.7198860876662749,2.19230957116698,23.55550130208365,-14.810828823115116,0.6696149117844022,6,0.960000991821282,1.1950016021728445,1.6525020599365163,0.15000152587889914,0.40999984741209516,0,0.0035004135165661587,-2.7209087763810733,54.27000045776367,1.4150802162131038,54.86999893188477,1.3636345621275099,55.22000122070313,0.0035004135165661587
8348,2005-06-28,54.83000183105469,55.16999816894531,54.13000106811523,54.1500015258789,3027400.0,0.010132701992019655,-1.8888759377781172,4.0000448792746255,40.46926266873846,34.09583971125732,0.6370256212649466,0.9191993647263672,1.0251559773532577,-0.34646545843707344,10.404043325257836,1.0399971008300852,-0.5841522327138975,-0.7679981231689439,-2.1270320097845925,0.5910357634467047,-1.4475150664767682,-0.08848117986111959,1.424521851372063,48.21433133005111,6.4054760752481315,0.6795169433078254,6,0.40999794006347656,0.6449985504150391,1.264998435974121,-0.35500144958496094,-0.13000106811523438,1,-0.0014590886081162768,2.870988383540067,54.27999877929688,-2.7209087763810733,54.27000045776367,1.4150802162131038,54.86999893188477,-0.0014590886081162768
8349,2005-06-29,54.43000030517578,55.0,54.36000061035156,54.959999084472656,3625900.0,-0.007295303894233163,1.098356555019136,-0.7794096197646027,35.883940865280096,33.99574301848621,0.9188867058777461,1.1920864283176371,1.4522845190340234,0.040028468241757764,9.854017885061806,0.6399993896484375,-0.5691241494490953,-1.048499679565431,-2.375027177138044,0.2780278180071818,-1.7117634283517376,-0.38523593077912466,1.624161482656831,45.33335367838542,0.7926332073614546,0.6632637487863057,6,0.8099994659423828,1.0450000762939453,1.6649999618530273,0.04500007629394531,-0.04000091552734375,2,0.009186110549267434,-1.8888759377781172,54.83000183105469,2.870988383540067,54.27999877929688,-2.7209087763810733,54.27000045776367,0.009186110549267434
8350,2005-06-30,53.93000030517578,54.43000030517578,53.77999877929688,54.11999893188477,4037900.0,-0.009186110549267323,-1.6530583646682873,0.3584888005988503,31.381766496300997,33.245313463785536,1.2159807219665026,1.5369743316512938,1.9851216895455082,0.5332162320850671,9.445230712395643,0.6500015258788991,-0.5651474624637203,-1.3999996185302734,-2.721449896164664,-0.07854934089588284,-2.060724757347465,-0.7392744797130817,1.93982853963022,12.67609417478858,-31.64296790091334,0.6607251388171947,6,0.9799995422363281,1.5450000762939453,2.1649999618530273,0.5450000762939453,-0.029998779296882105,3,0.011125504741811065,1.098356555019136,54.43000030517578,-1.8888759377781172,54.83000183105469,2.870988383540067,54.27999877929688,0.011125504741811065
8351,2005-07-01,53.5099983215332,53.63999938964844,52.86000061035156,53.0,6087500.0,-0.0077879099066549,1.0259696508810954,-2.6842210934205033,27.80176116926775,31.1987347178303,1.4340630673070223,1.8551963325422776,2.4160265832672962,0.9311208225626402,10.73894261121387,1.0699996948242188,-0.5981626179103685,-1.6950016021728516,-3.2051151903089874,-0.18488801403671573,-2.4500583962409195,-0.9399448081047836,2.190244215688317,28.138458794620448,-16.013291372832725,0.755056794068069,7,0.9200019836425781,1.5200023651123047,2.5850019454956055,0.9650020599365234,0.7400016784667969,4,0.020556948669828268,-1.6530583646682873,53.93000030517578,1.098356555019136,54.43000030517578,-1.8888759377781172,54.83000183105469,0.020556948669828268
8352,2005-07-05,53.54999923706055,53.81000137329102,53.38999938964844,53.4000015258789,3360000.0,0.0007475409602328842,-3.9411421519130196,0.2941141271420483,28.540824529262594,30.567789929105196,1.128673985858434,1.7289975074378532,2.395355218535755,0.8771739991909726,11.844740959862998,0.42000198364258523,-0.6737742246617415,-1.5440006256103516,-3.1986900308057855,0.11068877958508239,-2.371345328208072,-0.716655923012631,1.866219107473981,29.870101989589664,-12.830894076503903,0.8273447025977186,7,0.8750019073486328,1.4000015258789062,2.5675010681152344,0.9250011444091797,0.8300018310546804,1,0.02408965329423518,1.0259696508810954,53.5099983215332,-1.6530583646682873,53.93000030517578,1.098356555019136,54.43000030517578,0.02408965329423518
8353,2005-07-06,52.58000183105469,53.36000061035156,52.56000137329102,53.349998474121094,5448100.0,-0.01811386404903159,1.0253121770789897,-5.133389283080045,20.074421928943224,29.84979563326197,1.768928803023691,2.569242291123217,3.3522099060892145,1.8247290421001452,13.276957218436749,0.9899978637695241,-0.7743728493434929,-2.3479980468749986,-4.301397965753672,-0.3945981279963249,-3.3246980063143354,-1.3712980874356617,2.5805947400615423,0.819691353295596,-33.559375943738715,0.9766999594393375,7,1.3249988555908203,2.219999313354492,3.5374984741210938,1.894998550415039,2.1299972534179688,2,0.040129264400445175,-3.9411421519130196,53.54999923706055,1.0259696508810954,53.5099983215332,-1.6530583646682873,53.93000030517578,0.040129264400445175
8354,2005-07-07,52.77999877929688,52.95000076293945,52.06999969482422,52.15999984741211,4411500.0,0.0038036694803627036,-1.2000047683761295,-0.8051969284121965,19.475658106225765,28.541528451558722,1.3258458252448264,2.273141834162736,3.139188927484959,1.6041829148068203,14.012019420052635,0.8800010681152344,-0.9422746068637196,-2.013001060485834,-4.1685138600887015,0.1425117391170332,-3.0907574602872714,-0.9352446606843969,2.0685263680803203,30.084699188569143,3.082850287235228,1.0777563998014341,7,0.8400001525878835,1.7750015258788991,3.512500762939446,1.710000991821282,1.8300018310546804,3,0.0363774541123274,1.0253121770789897,52.58000183105469,-3.9411421519130196,53.54999923706055,1.0259696508810954,53.5099983215332,0.0363774541123274
8355,2005-07-08,53.52999877929688,53.709999084472656,52.6500015258789,52.70000076293945,3777000.0,0.014209928331680555,-1.2795732445147943,1.3387087842784942,30.80895856162975,28.860164306314413,0.40876328801687833,1.4419147275202207,2.383321888998587,0.842576462278025,14.269160140532955,1.059997558593757,-1.0587234735541102,-1.1645009994506736,-3.363586718596032,1.034584719694685,-2.264043859023353,-0.06495813987799437,0.9295328047229034,83.90791241989697,55.719423724714744,1.0995428595726802,7,0.09000015258788352,1.0250015258788991,2.735001564025872,0.960000991821282,1.420001983642571,4,0.016065769287560094,-1.2000047683761295,52.77999877929688,1.0253121770789897,52.58000183105469,-3.9411421519130196,53.54999923706055,0.016065769287560094
8356,2005-07-11,53.849998474121094,54.4000015258789,53.58000183105469,54.1500015258789,6911500.0,0.005977950721492986,1.0499914169639126,-0.3614503237904277,31.7487118109257,29.576145126286033,0.025614617383332927,1.043909557552034,2.0655660267312754,0.5152680079002749,14.1939605971656,0.870002746582017,-1.0869606508858567,-0.7610012054443374,-2.954924931600111,1.4329225207114362,-1.8579630685222241,0.33596065763354943,-1.779998779296875,76.39473735911851,48.55458610913653,1.0969618630778881,7,-0.22999954223632812,0.595001220703125,2.41500186920166,0.6400012969970703,0.94000244140625,0,0.0009285618045435928,-1.2795732445147943,53.52999877929688,-1.2000047683761295,52.77999877929688,1.0253121770789897,52.58000183105469,0.0009285618045435928
8357,2005-07-12,54.599998474121094,55.18000030517578,54.4000015258789,54.9000015258789,7928600.0,0.013927576996319413,-1.2285776566757243,1.0,40.24576969887318,29.551312574078782,-0.7534535464337964,0.22926817706864,1.3091626808734276,-0.23615704770357127,14.20663067605526,1.3300018310546875,-1.1118837569640476,0.03749885559081889,-2.1095469057308947,2.1845446169125324,-1.0360240250700343,1.111021736251672,-2.4833987426757815,81.35042709881904,52.54758090885606,1.0735228806608568,7,-0.9749984741210938,-0.1999988555908203,1.5950021743774414,-0.10999870300292969,0.13000106811523438,1,-0.006410228642899751,1.0499914169639126,53.849998474121094,-1.2795732445147943,53.52999877929688,-1.2000047683761295,52.77999877929688,-0.006410228642899751
8358,2005-07-13,54.86999893188477,55.09000015258789,54.599998474121094,54.599998474121094,3346200.0,0.00494506346720236,-2.6296359089560464,-0.8999923706831232,47.14516943040295,30.802560192425766,-1.1367222504254002,-0.09938370584990963,1.027060029586515,-0.49309357663421594,14.219985461751856,0.4900016784667969,-1.0650558824639873,0.34149932861328836,-1.7607729478637708,2.4437716050903475,-0.7096368096252448,1.3926354668518215,-2.630863177490241,90.03211213981193,56.236022780606014,1.0511361382385311,7,-1.2449989318847727,-0.4699993133544993,1.3550014495849538,-0.37999916076660867,-0.28999710083008523,2,-0.008930159892618694,-1.2285776566757243,54.599998474121094,1.0499914169639126,53.849998474121094,-1.2795732445147943,53.52999877929688,-0.008930159892618694
8359,2005-07-14,55.43999862670898,55.75,55.099998474121094,55.27999877929688,5710300.0,0.01038818490832849,-1.5000036679749111,0.5925910227609202,54.488187651911986,33.369940320826984,-1.7303521283008791,-0.7354431497807923,0.45100974137878325,-1.0540867740118713,14.597954969346905,0.8800010681152273,-0.9949623469288866,0.9294990539550696,-1.1327172076195495,2.9917153155296887,-0.10160907683223996,1.9606071847423792,-3.083228290283195,89.99995077807537,51.2709946105328,1.0311081307873087,7,-1.529998779296868,-1.0399990081787038,0.9050016403198313,-0.9499988555908132,-0.5,3,-0.013167380236633552,-2.6296359089560464,54.86999893188477,-1.2285776566757243,54.599998474121094,1.0499914169639126,53.849998474121094,-0.013167380236633552
8360,2005-07-15,55.45000076293945,55.790000915527344,55.27999877929688,55.290000915527344,3916700.0,0.00018041371713994891,-4.666560705279365,1.0000000000000888,60.24305440577502,36.97452845821669,-1.678589316979057,-0.8347089180530531,0.4123819179683892,-1.0386463161146224,15.500780505707173,0.5100021362304616,-1.025821194205335,0.96900119781494,-1.016545455798024,2.954547851427904,-0.023772128991538466,1.9617745246214184,-2.8896366466992163,84.6153713376302,39.36132601759969,0.9927733268064808,7,-1.5200004577636719,-1.0500011444091797,0.7700004577636719,-0.845001220703125,-0.40000152587890625,4,-0.01514878523048302,-1.5000036679749111,55.43999862670898,-2.6296359089560464,54.86999893188477,-1.2285776566757243,54.599998474121094,-0.01514878523048302
8361,2005-07-18,54.63999938964844,55.43000030517578,54.63000106811523,55.34000015258789,3746300.0,-0.014607779299299684,-1.2222281091219036,-4.375008940705243,52.74390492107184,39.66375961286215,-0.7726980487613275,-0.11901944423247812,1.1895579533301088,-0.2116459561062669,15.351252641455805,0.8199996948242259,-1.0231531313329327,0.21499977111816548,-1.6797632016921682,2.109762743928499,-0.7323817152869978,1.1623812575233288,-1.8212643294652295,17.266040946265313,-29.463187122902916,0.9473814864051667,7,-0.7099990844726562,-0.23999977111816406,1.5000009536743164,0.04500007629394531,0.2700004577636719,0,0.005673524464748558,-4.666560705279365,55.45000076293945,-1.5000036679749111,55.43999862670898,-2.6296359089560464,54.86999893188477,0.005673524464748558
8362,2005-07-19,55.540000915527344,55.70000076293945,54.43999862670898,54.75,5380700.0,0.0164714775975896,1.2702728709877096,-1.1285715064223083,55.137472562901074,43.55965412774636,-1.5206441250352398,-1.1122769378385442,0.27940749317828306,-1.0927552454401734,15.815697360464304,1.2600021362304759,-0.9263703387800319,1.1380012512207003,-0.6861134536024025,2.962115956043803,0.2259438988091489,2.0500586036322517,-2.483564586916607,81.48151287811366,33.496799225793055,0.912057352411553,7,-1.6100006103515625,-1.1400012969970703,0.5899991989135742,-0.7650012969970703,-1.220001220703125,1,-0.013503780836098711,-1.2222281091219036,54.63999938964844,-4.666560705279365,55.45000076293945,-1.5000036679749111,55.43999862670898,-0.013503780836098711
8363,2005-07-20,54.599998474121094,55.09000015258789,53.9000015258789,55.0,7962100.0,-0.01692478260553021,3.1034305858830584,-0.5063304586323119,51.140926607317866,47.078017294534376,-0.2949937724502618,-0.28701346888043133,1.187490390761738,-0.14424432083012562,16.499154625389306,1.6399993896484446,-0.7826820109895039,0.2614988327026353,-1.4311266762012806,1.9541243416065512,-0.5848139217493227,1.1078115871545933,-1.324876978557029,37.03688752896369,-10.817107755346655,0.8463127544519587,7,-0.37999725341796875,-0.1999988555908203,1.5300016403198242,0.2550010681152344,-0.09000015258789062,2,0.0023809720100422815,1.2702728709877096,55.540000915527344,-1.2222281091219036,54.63999938964844,-4.666560705279365,55.45000076293945,0.0023809720100422815
8364,2005-07-21,54.68000030517578,55.0,54.36999893188477,54.81000137329102,3877800.0,0.0014652350419497306,1.4706005550028518,0.3250014305060354,55.334276787235595,49.803052652935015,-0.0862023705351973,-0.431677420339696,1.0758405323035163,-0.21342968602925794,17.0639751023721,0.6300010681152273,-0.6329874501697077,0.3685007095336914,-1.2816130286986507,2.0186144477660335,-0.4565561595824832,1.193557578649866,-1.2036884560146532,41.269790009930546,-10.57817112902083,0.8250568691161723,7,0.005001068115234375,-0.2800006866455078,1.4499998092651367,0.17499923706054688,-0.3699989318847585,3,-0.001828794322658922,3.1034305858830584,54.599998474121094,1.2702728709877096,55.540000915527344,-1.2222281091219036,54.63999938964844,-0.001828794322658922
8365,2005-07-22,54.83000183105469,54.91999816894531,54.25,54.29999923706055,3219800.0,0.0027432612480198237,-1.126974707994502,-4.076909533730227,59.7633309726623,52.915788115350196,-0.036214071249801805,-0.6164339572200959,0.877228216002905,-0.35482612552605985,17.01313983356577,0.6699981689453125,-0.31306936526068796,0.5205020904541016,-1.126856304027669,2.167860484935872,-0.30317710678678367,1.3441812876949868,-1.1685948565842637,51.6667055200814,-3.048971305601235,0.8236791972408862,7,0.0149993896484375,-0.43000221252441406,1.2449979782104492,0.029998779296875,-0.02000045776366477,4,0.0020061424763986313,1.4706005550028518,54.68000030517578,3.1034305858830584,54.599998474121094,1.2702728709877096,55.540000915527344,0.0020061424763986313
8366,2005-07-25,54.56999969482422,55.06999969482422,54.22999954223633,54.9000015258789,3550000.0,-0.0047419684032038445,1.507469994761894,-0.6226419168399933,57.30658602980598,54.81143437434274,0.3762248605781977,-0.35078941308422174,1.0926555453528692,-0.08684503595119963,16.433187166240064,0.8400001525878906,0.013596163580963605,0.24549999237060405,-1.4058025898082107,1.8968025745494188,-0.5801512987188033,1.0711512834600114,-0.7383052050692385,37.22213627375999,-19.783872808532998,0.8256512910894086,7,0.27500152587890625,-0.1700000762939453,1.3524999618530273,0.3800010681152344,0.22999954223632812,0,0.008796033441829998,-1.126974707994502,54.83000183105469,1.4706005550028518,54.68000030517578,3.1034305858830584,54.599998474121094,0.008796033441829998
8367,2005-07-26,54.47000122070313,54.9000015258789,54.40999984741211,54.59000015258789,3500300.0,-0.0018324807528004028,-3.083318763410892,0.3636311092615575,65.46642259296681,56.847129170183166,0.5094143634350985,-0.24857094675619607,1.1540576659053343,0.02031255889222905,15.220863078021758,0.49000167846678977,0.23886009942728492,0.13600139617920348,-1.5164090503687433,1.7884118427271503,-0.6902038270947699,0.9622066194531769,-0.4816422168863639,47.89918929575569,-15.544227030194577,0.826205223273972,7,0.3749999999999929,-0.40000152587891336,1.582498550415032,0.5549983978271413,0.37999725341796164,1,0.008077815620495032,1.507469994761894,54.56999969482422,-1.126974707994502,54.83000183105469,1.4706005550028518,54.68000030517578,0.008077815620495032
8368,2005-07-27,54.75,54.93999862670898,54.29999923706055,54.36999893188477,2830500.0,0.0051404217554973375,-1.4615339471077744,-3.166703754331438,65.91274649128536,58.1165245967802,0.23535360760646284,-0.5637756401160132,0.8305056630226417,-0.249708544094851,15.395178134493708,0.6399993896484304,0.45797825927604663,0.42000026702881144,-1.22773530764416,2.067735841701783,-0.4038675203076778,1.2438680543653007,-0.617509643246386,61.90480515528994,-5.52039656953756,0.8238677873364865,7,0.095001220703125,-0.7150001525878906,1.302499771118164,0.27499961853027344,0.20000076293945312,2,-0.007853886852525638,-3.083318763410892,54.47000122070313,1.507469994761894,54.56999969482422,-1.126974707994502,54.83000183105469,-0.007853886852525638
8369,2005-07-28,54.93000030517578,55.16999816894531,54.75,54.81999969482422,2712100.0,0.003287676806863482,-2.3599853515625,0.2894744767354368,62.45550659357664,58.36235261764706,-0.027488530162067093,-0.7424630386746998,0.6200737767841957,-0.42257497180746384,15.468527966958339,0.4199981689453125,0.582153809820575,0.575000572204587,-1.0941564833435038,2.244157627752678,-0.25957795556945484,1.4095790999786288,-0.6649091037202695,74.46827506442384,8.750956076604822,0.8345785277740451,7,-0.12999916076660156,-0.8999996185302734,1.1224994659423828,0.09499931335449219,-0.2799987792968821,3,-0.007646131099748099,-1.4615339471077744,54.75,-3.083318763410892,54.47000122070313,1.507469994761894,54.56999969482422,-0.007646131099748099
8370,2005-07-29,54.52999877929688,55.15999984741211,54.52000045776367,54.849998474121094,2516400.0,-0.007282023004853477,-2.764742841755677,-2.9090719933415916,55.964902183340726,58.720241202343594,0.2551146960386319,-0.3111597056652684,0.971473140990561,-0.01178530531911548,14.944160942258822,0.6399993896484375,0.623805870909564,0.14499912261963743,-1.5135294138944317,1.8035276591337066,-0.6842651456373972,0.974263390876672,-0.22999954223633523,31.91485907919642,-31.11128632938097,0.8292642682570337,7,0.2700023651122976,-0.5999984741211009,1.492502212524407,0.49500083923339133,0.6599998474120952,4,-0.004034428955266844,-2.3599853515625,54.93000030517578,-1.4615339471077744,54.75,-3.083318763410892,54.47000122070313,-0.004034428955266844
8371,2005-08-01,54.61000061035156,54.97999954223633,53.95000076293945,53.95000076293945,3003100.0,0.0014671159516888022,-2.1212091437158627,-2.062501490117586,50.099424535942994,58.16045808823714,0.19043646229268063,-0.32098373980900163,0.8318358071488205,-0.06653286335166797,13.705192036993141,1.029998779296875,0.5649922944667267,0.1700008392333956,-1.4385554370545321,1.7785571155213233,-0.6342772989105683,0.9742789773773595,1.1800003051757812,54.098463174022484,-6.336740486614133,0.8042781381439634,8,-0.07500076293945312,-0.6800003051757812,1.177499771118164,0.41499900817871094,0.8400001525878906,0,0.0036623468358201183,-2.764742841755677,54.52999877929688,-2.3599853515625,54.93000030517578,-1.4615339471077744,54.75,0.0036623468358201183
8372,2005-08-02,54.84000015258789,54.95000076293945,54.43999862670898,54.70000076293945,2950700.0,0.004211674412483601,1.8333403975755915,0.21212033638701847,49.699411819567516,58.0002897784871,-0.16684603508837625,-0.4736697213426453,0.5407424042021916,-0.2725584017233018,12.677605178150685,0.5100021362304759,0.46568523742423906,0.3355003356933608,-1.2255450214062336,1.8965456927929552,-0.44502234285643283,1.1160230142431544,0.9132007598876939,72.95092475337304,15.587866512222021,0.7805226785497962,8,-0.2800006866455078,-0.9099998474121094,0.7724990844726562,0.5500011444091797,0.2700004577636719,1,-0.0007294112949679521,-2.1212091437158627,54.61000061035156,-2.764742841755677,54.52999877929688,-2.3599853515625,54.93000030517578,-0.0007294112949679521
8373,2005-08-03,54.68999862670898,54.849998474121094,54.43999862670898,54.54999923706055,2736000.0,-0.0027352575758852193,-1.277773068282915,0.9999999999999493,41.79433757205745,56.49585208791174,-0.0030568814194893434,-0.1659983150601292,0.6388977369460846,-0.0920265056056806,10.880886492814222,0.4099998474121165,0.4705084111363078,0.07999897003173118,-1.1918178299117983,1.3518157699752607,-0.5559094299400371,0.7159073700034995,1.027138282775887,60.655691571689296,7.114427680819887,0.6359083999717651,8,-0.12999916076659446,-0.759998321533196,0.667501449584968,0.7250022888183665,0.5400009155273509,2,0.0029255778283010514,1.8333403975755915,54.84000015258789,-2.1212091437158627,54.61000061035156,-2.764742841755677,54.52999877929688,0.0029255778283010514
8374,2005-08-04,54.70000076293945,54.93000030517578,54.43999862670898,54.45000076293945,2770900.0,0.00018288784936237867,-2.6295846284259707,1.7857220708447772,41.79433757205745,54.49929726562232,-0.01108980947060445,-0.026122835326503946,0.5751295788078394,-0.07160915428512737,8.575909959101569,0.490001678466804,0.38234687493096686,-0.005998992919920454,-0.9416200337259184,0.9296220478860775,-0.47380951332291943,0.4618115274830785,0.981793423614505,61.98351797322774,11.861807139167219,0.46781052040299903,8,-0.1400012969970703,-0.7700004577636719,0.6574993133544922,0.7749996185302734,0.7299995422363281,3,0.00457038384850228,-1.277773068282915,54.68999862670898,1.8333403975755915,54.84000015258789,-2.1212091437158627,54.61000061035156,0.00457038384850228
8375,2005-08-05,54.38999938964844,54.63000106811523,54.099998474121094,54.40999984741211,2800900.0,-0.0056673010780111666,1.304344581090871,-0.0800018310546875,46.9287582128162,53.34620528595679,0.2569550900449755,0.37061260817573327,0.8192394411534494,0.2708306805501195,7.447626179996089,0.6000022888183594,0.3859561925623751,-0.35900039672851847,-1.1319625540474973,0.4139617605904604,-0.7454814753880044,0.02748068193096742,1.2571589284332276,42.71836390032888,-11.081862630118586,0.3864810786594887,8,0.1700000762939453,-0.45999908447265625,0.9675006866455078,1.085000991821289,1.0699996948242188,4,0.004780329824382035,-2.6295846284259707,54.70000076293945,-1.277773068282915,54.68999862670898,1.8333403975755915,54.84000015258789,0.004780329824382035
8376,2005-08-08,53.9000015258789,54.58000183105469,53.75,54.40999984741211,2600100.0,-0.009008969833943281,-1.0493837626037854,25.499332443258034,27.595705873156362,49.138347872644516,0.7173568023154928,0.9112699328693381,1.2359711106722884,0.7964951362343982,7.306029480424408,0.8300018310546875,0.33387780353171337,-0.8514984130859418,-1.6124472018332483,-0.09054962433863523,-1.2319728074595915,-0.47102401871229205,1.7132136410999195,12.500119209213167,-36.23718914531267,0.3804743943736527,8,0.5599975585937571,0.029998779296882105,1.2924985885620188,1.5749988555908274,1.4499969482421946,0,0.02393315518202188,1.304344581090871,54.38999938964844,-2.6295846284259707,54.70000076293945,-1.277773068282915,54.68999862670898,0.02393315518202188
8377,2005-08-09,54.25,54.40999984741211,53.79999923706055,53.88999938964844,2600200.0,0.00649347800023814,-1.259257689427655,-0.7058858728579558,44.29971271794668,46.73689967560689,0.3719877956224735,0.5625481544437037,0.8284804076692538,0.4821655366037234,8.050173338869705,0.6100006103515625,0.23863272610758912,-0.4840000152587862,-1.2751190200858886,0.3071189895683162,-0.8795595176723339,-0.08844051284523857,1.2886865602996664,42.372870397310315,-7.520415847426968,0.3955595024135504,8,0.20999908447265625,-0.31999969482421875,0.48000049591064453,0.7800006866455078,1.4399986267089773,1,0.022119829731602758,-1.0493837626037854,53.9000015258789,1.304344581090871,54.38999938964844,-2.6295846284259707,54.70000076293945,0.022119829731602758
8378,2005-08-10,54.38000106811523,54.95000076293945,54.33000183105469,54.59000015258789,2990200.0,0.0023963330528151694,-3.000024611143926,-0.5833298012122436,45.19233002930696,44.818768946243594,0.2056044553324412,0.41524531243987894,0.6522732673186127,0.38384192758831404,8.50467463270584,0.7000007629394531,0.18012001509124076,-0.3294990539550824,-1.1331347049645544,0.4741365970543896,-0.7313168794598184,0.0723187715496536,1.0871380297724542,52.500055630965825,1.453332567175238,0.4018178255047342,8,0.07499885559082742,-0.450000762939446,0.30749988555908914,0.6499996185302805,1.6199989318847727,2,0.01342404427910826,-1.259257689427655,54.25,-1.0493837626037854,53.9000015258789,1.304344581090871,54.38999938964844,0.01342404427910826
8379,2005-08-11,54.709999084472656,54.72000122070313,54.20000076293945,54.29999923706055,2792000.0,0.006068370906136655,1.418583607604435,-1.9523887375112872,48.18177824838511,43.953977397915196,-0.17755431767004382,0.02925327884215534,0.26089783530531463,0.0887198784594716,9.003016168039402,0.520000457763679,0.08044751934441763,0.036998939514163,-0.6895532573392416,0.7635511363675676,-0.3262771589125393,0.4002750379408653,0.6884544494995168,79.99987284350533,27.832309040721142,0.363276098426702,8,-0.3449993133544922,-0.779998779296875,-0.3574981689453125,0.17000198364257812,0.720001220703125,3,0.009504669465645321,-3.000024611143926,54.38000106811523,-1.259257689427655,54.25,-1.0493837626037854,53.9000015258789,0.009504669465645321
8380,2005-08-12,54.61000061035156,54.83000183105469,54.43000030517578,54.5099983215332,2727400.0,-0.0018277915517178611,-2.0769546781695203,0.24390811228239936,50.636957377431564,44.01370326919169,-0.07265456696924844,0.06650409434373472,0.2945123406963859,0.23071183597180323,9.421700926240192,0.40000152587890625,-0.052171176547261666,-0.020999526977540484,-0.6488412633670322,0.6068422094119512,-0.3349203951722899,0.2929213412172089,0.7225147822617259,71.66667196485395,16.881218491699784,0.31392086819474596,8,-0.26000022888183594,-0.3899993896484375,-0.5225009918212891,0.024999618530273438,0.18999862670898438,4,0.015015559158751968,1.418583607604435,54.709999084472656,-3.000024611143926,54.38000106811523,-1.259257689427655,54.25,0.015015559158751968
8381,2005-08-15,54.95000076293945,55.09000015258789,54.40999984741211,54.47999954223633,2959200.0,0.006225968664857362,-1.2295069665057408,4.699904634751097,57.1005827004661,44.83605558929154,-0.4015846943809649,-0.2625413716673748,-0.08059778969294484,-0.0634543769653817,9.82522113634808,0.6800003051757812,-0.16099677173179572,0.30350055694579936,-0.34037836078235273,0.9473794746739514,-0.018438901918273132,0.6254400158098719,0.31921401396930094,89.14734183803222,32.107350938286544,0.32193945886407443,8,-0.5300006866455078,-0.2649993896484375,-0.8625011444091797,-0.3150005340576172,-0.9300003051757812,0,0.009281134020969306,-2.0769546781695203,54.61000061035156,1.418583607604435,54.709999084472656,-3.000024611143926,54.38000106811523,0.009281134020969306
8382,2005-08-16,54.790000915527344,55.2400016784668,54.66999816894531,55.0099983215332,3155700.0,-0.002911735126308157,-1.4782605090100922,-0.468078371534316,50.61351057232122,45.81596370043196,-0.27873506848792573,-0.1703442200091274,0.04944600822331324,0.14335137981942836,10.457339251986413,0.5700035095214844,-0.2026147864221315,0.1810007095336914,-0.31389518042158215,0.675896599488965,-0.06644723544394537,0.4284486545113282,-1.0400009155273438,56.7307339617797,0.29346428614996967,0.24744794497763553,8,-0.2950000762939453,-0.020000457763671875,-0.7575016021728516,-0.1550006866455078,-0.6399993896484446,1,0.010220798489438465,-1.2295069665057408,54.95000076293945,-2.0769546781695203,54.61000061035156,1.418583607604435,54.709999084472656,0.010220798489438465
8383,2005-08-17,54.72999954223633,54.91999816894531,54.4000015258789,54.56999969482422,4415900.0,-0.0010951153912832634,-1.080002441424846,-0.7272806089715802,46.815277725470864,46.37384593970012,-0.2374312918143957,-0.10551387703957005,0.07398551779416351,0.24341906143757797,10.708377540595507,0.5199966430664134,-0.21081424410776606,0.1144992828369169,-0.38330516372045764,0.6123037293942915,-0.13440294044176682,0.3634015061156006,-0.9501995086669908,50.96137622418663,-3.0631065586503468,0.24890222327868597,8,-0.2349987030029297,0.04000091552734375,-0.7174997329711914,-0.09499931335449219,-0.220001220703125,2,0.01754063753886559,-1.4782605090100922,54.790000915527344,-1.2295069665057408,54.95000076293945,-2.0769546781695203,54.61000061035156,0.01754063753886559
8384,2005-08-18,54.58000183105469,54.88999938964844,54.34000015258789,54.599998474121094,4033200.0,-0.0027406854090302746,-1.1999969482421875,-0.1249791383544334,50.86510488439736,46.81121779209802,-0.1187313759400439,0.03858642590303418,0.1995872227467217,0.4339756025898893,11.003804781471917,0.5499992370605469,-0.239054836634935,-0.030498504638671875,-0.5275834631881864,0.46658645391084264,-0.2790409839134327,0.21804397463608893,-0.7709977645873991,26.66680795151104,-28.908746641795233,0.24854247927475745,8,-0.08500099182128906,0.18999862670898438,-0.5675020217895508,0.05499839782714844,-0.23000335693359375,3,0.02601682157030205,-1.080002441424846,54.72999954223633,-1.4782605090100922,54.790000915527344,-1.2295069665057408,54.95000076293945,0.02601682157030205
8385,2005-08-19,54.93999862670898,55.06999969482422,54.61999893188477,54.84000015258789,2558500.0,0.0065957637152269655,1.4999999999999605,-5.000763067531121,55.20502530099444,49.8789199507467,-0.43863317580988337,-0.3296484052828319,-0.18177015089798232,0.09995791770317197,11.077497605131299,0.48999786376953125,-0.2037645925856424,0.32399845123290305,-0.1855890328405536,0.8335859353063597,0.06920470919617827,0.5787921932696278,-1.1023746080016963,66.66638409697713,10.453554902473343,0.2547937420367278,8,-0.4199981689453054,-0.1699981689453054,-0.7849988937377859,-0.30499839782714133,0.17000198364258523,4,0.008918851305332876,-1.1999969482421875,54.58000183105469,-1.080002441424846,54.72999954223633,-1.4782605090100922,54.790000915527344,0.008918851305332876
8386,2005-08-22,55.04999923706055,55.63000106811523,54.849998474121094,55.06999969482422,2773500.0,0.0020021953604143494,-2.714280524245886,-0.20000762951096257,53.44261310907046,50.894797771982674,-0.41163995312888346,-0.4235610491506492,-0.3129383045617189,0.022108999680767738,11.338126949643206,0.7800025939941335,-0.16517375041351556,0.4099990844726591,-0.13448451092070002,0.9544826798660182,0.13775728677597954,0.6822408821693386,-1.1843276651580723,55.038649657269225,0.9041194433106128,0.27224179769667795,8,-0.13499832153320312,-0.3249988555908203,-0.8849992752075195,-0.41499900817871094,0.010002136230475855,0,-0.004541326130150014,1.4999999999999605,54.93999862670898,-1.1999969482421875,54.58000183105469,-1.080002441424846,54.72999954223633,-0.004541326130150014
8387,2005-08-23,54.90999984741211,55.29999923706055,54.86999893188477,55.04999923706055,3042000.0,-0.002543131545661992,-2.9090719933418443,6.999809269502194,53.61844912136294,51.83103322665556,-0.18793775424451553,-0.262359212975511,-0.19778156371264544,0.1980835398322327,11.61284102778842,0.43000030517577414,-0.13531229894879715,0.24799976348877095,-0.3030789090182182,0.7990784359957601,-0.02753957276472363,0.5235390997422655,-0.9737550956611258,44.185991495301366,-8.746766860076171,0.2755393362534935,8,0.005001068115234375,-0.1849994659423828,-0.744999885559082,-0.27499961853027344,1.5900001525878906,1,-0.01620832985105869,-2.714280524245886,55.04999923706055,1.4999999999999605,54.93999862670898,-1.1999969482421875,54.58000183105469,-0.01620832985105869
8388,2005-08-24,54.31999969482422,55.099998474121094,54.25,54.81999969482422,3474100.0,-0.010744858026359938,-1.6562477648236893,3.571444141689373,44.751353851957795,51.44987496038586,0.43880072165600836,0.3096506024757346,0.360652658331972,0.8213125370255341,11.804266086717876,0.8499984741210938,0.009623256380820067,-0.32050037384033203,-0.8903557310059327,0.24935498332526862,-0.6054280524231288,-0.03557269525753526,-0.31600469041866575,5.072437727879637,-44.78569292445254,0.2849276785827996,8,0.6200008392333984,0.37000083923339844,-0.1549997329711914,0.3150005340576172,2.3899993896484375,2,-0.0031295686653237675,-2.9090719933418443,54.90999984741211,-2.714280524245886,55.04999923706055,1.4999999999999605,54.93999862670898,-0.0031295686653237675
8389,2005-08-25,54.5099983215332,54.9000015258789,54.29999923706055,54.75,3294600.0,0.0034977656070769303,1.2222112334786523,0.48000335693359375,51.714276060734534,51.56957703630841,0.24300283602259043,0.09125166689885589,0.13258560033986555,0.6618335015931933,12.322310236936914,0.6000022888183523,0.06042304745633942,-0.10950164794921591,-0.6652168522116497,0.4462135563132179,-0.38735925008042926,0.16835595418199745,-0.4409630745792654,18.84044349967806,-30.602203497130418,0.2778576021312153,8,0.43000221252441406,0.18000221252441406,-0.1999979019165039,0.1250019073486328,2.0,3,0.0,-1.6562477648236893,54.31999969482422,-2.9090719933418443,54.90999984741211,-2.714280524245886,55.04999923706055,0.0
8390,2005-08-26,54.31000137329102,54.41999816894531,54.0,54.290000915527344,3838000.0,-0.0036689956778658273,2.500071527347289,-0.08333465787176131,56.386315047672234,51.49021396377576,0.44250366637848515,0.2887249750660956,0.2836680915261738,0.8930936000414391,12.735616583838993,0.5099983215332031,0.09728598338642769,-0.2984987258911076,-0.8701539530944586,0.27315650131224345,-0.5843263394927831,-0.012671112289432074,1.3199996948242045,19.018476696428046,-33.647324482596005,0.2858276136016766,8,0.5049991607665945,0.37999916076659446,0.2324991226196218,0.3249988555908132,2.2199974060058594,4,0.0007364592122758307,1.2222112334786523,54.5099983215332,-1.6562477648236893,54.31999969482422,-2.9090719933418443,54.90999984741211,0.0007364592122758307
8391,2005-08-29,54.81000137329102,55.0,53.959999084472656,53.959999084472656,2628100.0,0.009206407426936458,-1.4470543884607963,42.49914171274513,58.333380638759614,52.34797730449113,-0.0887798233116257,-0.2060895333103403,-0.2514181304549723,0.41927875179601415,12.17311079698489,1.0400009155273438,0.11220460049626979,0.1915012359619226,-0.3872181426159358,0.770220614539781,-0.0978584533270066,0.4808609252508518,0.7873996734618984,63.4329994050217,9.07421357417386,0.28935968928892947,8,-0.015001296997077418,-0.12000083923340554,-0.1875009536743235,-0.1750011444091868,2.4399986267089773,0,0.005473439692463389,2.500071527347289,54.31000137329102,1.2222112334786523,54.5099983215332,-1.6562477648236893,54.31999969482422,0.005473439692463389
8392,2005-08-30,54.79999923706055,54.88999938964844,54.06000137329102,54.66999816894531,3863300.0,-0.00018248742893389736,4.3548021903648095,0.15294202124556133,56.481472760153814,53.42199897501146,-0.08628395576793935,-0.2100048783099595,-0.2850789989675917,0.46110248677134535,11.580206498444113,0.8299980163574148,0.12572958773115772,0.18349914550780966,-0.3922660165438643,0.7592643075594836,-0.10438343551802376,0.4713817265336431,0.7319057312011665,73.68426336148626,18.301757554265137,0.2878825810258365,8,-0.0049991607666015625,-0.10999870300292969,-0.17749881744384766,-0.16499900817871094,3.1599998474121094,1,0.004744564595808187,-1.4470543884607963,54.81000137329102,2.500071527347289,54.31000137329102,1.2222112334786523,54.5099983215332,0.004744564595808187
8393,2005-08-31,54.849998474121094,54.95000076293945,53.93000030517578,54.66999816894531,4304400.0,0.0009123948495739498,4.368354481207838,1.3846063558203,52.3648613817492,53.588638585828335,-0.13127638440028733,-0.26077267897981216,-0.37486951766345555,0.443219361361642,11.028134068577614,1.0200004577636719,0.08718288970734278,0.22549839019775675,-0.3589474906225618,0.8099442710180753,-0.06672455021239898,0.5177213306079125,0.6190302587890599,85.98116180738269,32.3199551596692,0.29222294041015884,8,-0.06999778747558594,-0.15999794006347656,-0.3924980163574219,-0.2149982452392578,2.6200027465820384,2,0.030082070588523413,4.3548021903648095,54.79999923706055,-1.4470543884607963,54.81000137329102,2.500071527347289,54.31000137329102,0.030082070588523413
8394,2005-09-01,54.95000076293945,55.29999923706055,54.54999923706055,54.70000076293945,3829500.0,0.0018231958359222755,-1.727257594673325,1.3888865341414827,55.74325499874346,53.64844188557822,-0.1936380004758007,-0.35951795389871677,-0.4933668878849744,0.3676184668052329,10.619489934680871,0.75,0.08895994177402144,0.3130006790161133,-0.2886839788440341,0.9146853368762606,0.012158350086039604,0.613843007946187,0.4266862643066389,74.4526462046517,22.11605282588173,0.3008423289300744,9,-0.1700000762939453,-0.26000022888183594,-0.5100002288818359,-0.3150005340576172,2.3499984741210938,3,0.032029086389389505,4.368354481207838,54.849998474121094,4.3548021903648095,54.79999923706055,-1.4470543884607963,54.81000137329102,0.032029086389389505
8395,2005-09-02,54.6500015258789,55.2599983215332,54.599998474121094,54.95000076293945,2638500.0,-0.005459494684172728,-2.2999551779055682,-1.199996948242216,44.863016830424506,52.69515341017312,0.06805595010812482,-0.041151113800985684,-0.20444673191466478,0.6906819896603196,9.770187300282707,0.6599998474121094,0.1031177831764154,1.3351440344422372e-06,-0.5903412361649956,0.5903439064530644,-0.295169950510477,0.2951726207985459,0.6499977111816477,52.5548746021708,4.673228914005769,0.29517128565451467,9,-0.03500175476073508,0.03999900817871804,-0.2350006103515554,-0.015001296997063207,2.479999542236328,4,0.034034707112927,-1.727257594673325,54.95000076293945,4.368354481207838,54.849998474121094,4.3548021903648095,54.79999923706055,0.034034707112927
8396,2005-09-06,55.18999862670898,55.38999938964844,54.9000015258789,54.9900016784668,2526300.0,0.009881007973519873,-1.5789547653943634,-0.666658189540034,56.06058679440913,52.966502040511585,-0.5028766611489104,-0.5054651210449776,-0.730133823527801,0.1530130168370576,8.547436136647109,0.7399978637695384,0.1278356590097971,0.47549858093260866,-0.04790955350641468,0.998906715371632,0.213794513713097,0.7372026481521203,-1.259998321533196,86.30130901679986,37.90569762000345,0.2617040672195102,9,-0.5299987792968679,-0.4999980926513601,-0.8249979019164968,-0.5549983978271413,2.520000457763679,1,0.024279764195163756,-2.2999551779055682,54.6500015258789,-1.727257594673325,54.95000076293945,4.368354481207838,54.849998474121094,0.024279764195163756
8397,2005-09-07,55.45000076293945,55.54999923706055,54.93000030517578,55.0,3215600.0,0.004711037193333878,-1.1016907509779201,2.2500381475548217,60.285754145495005,54.69254651757127,-0.7579285302562297,-0.7072160367012259,-0.9728319867121726,-0.09817567891141721,7.34900544259543,0.6199989318847656,0.11608607660720338,0.6755006790161104,0.10343291010937605,1.2475684479228448,0.38946679456274325,0.9615345634694776,-1.4908004760742202,93.82725061400183,43.86605015159593,0.2860338844533683,9,-0.7100009918212891,-0.7600002288818359,-1.2175006866455078,-0.8150005340576172,2.020000457763679,2,0.03246166298096065,-1.5789547653943634,55.18999862670898,-2.2999551779055682,54.6500015258789,-1.727257594673325,54.95000076293945,0.03246166298096065
8398,2005-09-08,55.11000061035156,55.47999954223633,54.86999893188477,54.9000015258789,2822300.0,-0.006131652802701781,-3.5184515399832312,0.46666384096979496,57.18156537201101,55.3000231077131,-0.3286422137538523,-0.32645979974208217,-0.6368528771044453,0.2541791386482757,6.989462130768873,0.6100006103515554,0.09427782862988465,0.2990005493164034,-0.26009240806727973,0.8580935067000866,0.019454070624561837,0.578547028008245,-1.0871683654785187,56.00013732910156,2.9646109706063797,0.279546478691842,9,-0.37000083923339844,-0.4200000762939453,-0.8650007247924805,-0.47500038146972656,2.3999977111816406,3,0.051714724052929206,-1.1016907509779201,55.45000076293945,-1.5789547653943634,55.18999862670898,-2.2999551779055682,54.6500015258789,0.051714724052929206
8399,2005-09-09,55.22999954223633,55.47000122070313,54.90999984741211,55.11000061035156,2345900.0,0.0021774438496779958,-1.153849539669176,0.5714259763850851,54.202915536999356,55.05742316208279,-0.3752276046678915,-0.4274180960217109,-0.7466661414614819,0.1471984419822121,6.443703717549738,0.5600013732910227,0.08401839894216323,0.39299945831298544,-0.19398530530310865,0.9799842219290795,0.09950707650493484,0.686491840121036,-1.1460806176757856,66.31584864899594,14.384712294389004,0.29349238180804754,9,-0.48999977111816406,-0.5399990081787109,-0.9849996566772461,-0.5949993133544922,2.529998779296875,4,0.04055769866073944,-3.5184515399832312,55.11000061035156,-1.1016907509779201,55.45000076293945,-1.5789547653943634,55.18999862670898,0.04055769866073944
8400,2005-09-12,55.43000030517578,55.54999923706055,55.04999923706055,55.04999923706055,2520100.0,0.0036212341951316063,-1.631571550469307,3.1667037543313095,55.36725112043351,54.72785321560211,-0.44661540852877124,-0.5932531070857934,-0.9178282435848999,-0.03306009436177959,6.1073486510016055,0.5,0.1637190201279779,0.5520002365112333,-0.08097408105807347,1.18497455408054,0.23551307772657992,0.8684873952958867,-1.2874381681152371,82.35310617195283,29.542111448561947,0.31648715878465355,9,-0.6900005340576172,-0.7399997711181641,-1.1850004196166992,-0.7950000762939453,2.8899993896484375,0,0.03373622445587743,-1.153849539669176,55.22999954223633,-3.5184515399832312,55.11000061035156,-1.1016907509779201,55.45000076293945,0.03373622445587743
8401,2005-09-13,55.459999084472656,55.7599983215332,54.88000106811523,55.38000106811523,3756200.0,0.0005412011389449578,1.5882405740027248,0.21052050394018834,58.01748979317199,54.89852177482636,-0.4187519680750498,-0.6145956995395565,-0.904505192105546,-0.05172369825677947,6.320514979856206,0.8799972534179759,0.20580319002029768,0.5564990997314467,-0.12770649446458293,1.2407046939274764,0.2143963026334319,0.8986018968294616,-1.261139463412114,66.29219743857878,11.878371522513135,0.34210279709801356,9,-0.6149997711181641,-0.7049999237060547,-1.2149991989135742,-0.8249988555908203,2.670001983642571,1,0.030111828546894648,-1.631571550469307,55.43000030517578,-1.153849539669176,55.22999954223633,-3.5184515399832312,55.11000061035156,0.030111828546894648
8402,2005-09-14,55.349998474121094,55.79999923706055,55.22000122070313,55.38999938964844,3012800.0,-0.0019834225057238086,-2.8667124437324927,-0.500023842449052,67.45762448857133,56.57549545336215,-0.24868084506521626,-0.48537585662687377,-0.7528573117355322,0.07291959783706403,6.8162324502481955,0.5799980163574148,0.24873650966749494,0.41849861145019673,-0.29149785272011286,1.1284950756205063,0.06350037936504549,0.773496843535348,-1.0574705310321946,51.61283706735978,-8.66881276792607,0.3549982320851533,9,-0.17499923706054688,-0.5499992370605469,-1.154998779296875,-0.7149982452392578,2.3199996948242188,2,0.042637771913489386,1.5882405740027248,55.459999084472656,-1.631571550469307,55.43000030517578,-1.153849539669176,55.22999954223633,0.042637771913489386
8403,2005-09-15,55.68999862670898,55.97000122070313,55.349998474121094,55.459999084472656,3180900.0,0.006142731020071235,-1.7555630907472872,-5.749856952126468,69.0322723547521,58.0520529373631,-0.5107021273432935,-0.790286063172374,-1.0151299864967314,-0.2610100896774483,7.039982865361122,0.6200027465820384,0.25855644004096234,0.710498809814446,-0.06858151638548549,1.4895791360143775,0.32095864671448027,1.1000389729144118,-1.2768729801023468,74.3116922204675,8.424984926614869,0.38954016309996453,9,-0.4049987792968679,-0.7399978637695241,-1.4949989318847585,-1.0549983978271413,1.9000015258789134,3,0.031962697753425084,-2.8667124437324927,55.349998474121094,1.5882405740027248,55.459999084472656,-1.631571550469307,55.43000030517578,0.031962697753425084
8404,2005-09-16,56.0,56.04999923706055,55.61000061035156,55.9000015258789,6248500.0,0.005566553796651386,3.4000534065766383,0.43477683976585463,76.32394237316709,61.54771133100116,-0.7332018376417793,-1.041867237276982,-1.248646552542283,-0.5640347773230729,7.235562000966911,0.4399986267089844,0.28989534517047844,0.949500274658206,0.07121348805492289,1.827787061261489,0.5103568813565644,1.3886436679598475,-1.4311867959837201,95.7265542470363,22.92357857205353,0.439143393301643,9,-0.5400009155273438,-1.010000228881836,-1.807499885559082,-1.4449996948242188,1.9599990844726562,4,0.026964255741664278,-1.7555630907472872,55.68999862670898,-2.8667124437324927,55.349998474121094,1.5882405740027248,55.459999084472656,0.026964255741664278
8405,2005-09-19,55.43000030517578,55.79999923706055,55.20000076293945,55.72999954223633,3406000.0,-0.010178565979003906,1.7272743035988314,-3.0000381475545286,59.45119575545467,61.92444566000623,-0.045733069034916696,-0.45669037819543945,-0.6313869865124673,0.00905921085144712,7.415391628104634,0.7999992370605469,0.32614743336191054,0.35500049591064453,-0.5375295086304988,1.2475305004517878,-0.09126450635992711,0.8012654981812162,-0.6834447771941896,47.00855536862455,-25.86515739259243,0.44626500227057336,9,0.029998779296875,-0.4400005340576172,-1.2825002670288086,-0.875,2.5699996948242188,0,0.04203496308008958,3.4000534065766383,56.0,-1.7555630907472872,55.68999862670898,-2.8667124437324927,55.349998474121094,0.04203496308008958
8406,2005-09-20,54.79999923706055,55.58000183105469,54.790000915527344,55.38999938964844,3516800.0,-0.011365705658428538,-1.5901805424402935,1.9666721767989521,50.0,60.78158408828456,0.5846064114162957,0.16192287350222045,0.02921155660736474,0.6407580127025767,7.416064278111967,0.7900009155273438,0.33022115965852095,-0.262500572204587,-1.163467523976756,0.638466379567582,-0.7129840480906751,0.18798290368150106,1.25,0.7935186390595246,-69.00434183105506,0.4504834758860853,9,0.6200008392333984,0.1900005340576172,-0.5149984359741211,-0.24499893188476562,2.75,1,0.06423358588996364,1.7272743035988314,55.43000030517578,3.4000534065766383,56.0,-1.7555630907472872,55.68999862670898,0.06423358588996364
8407,2005-09-21,54.02000045776367,54.47000122070313,54.0,54.29999923706055,3564400.0,-0.01423355456489439,-1.9375104308228277,0.47457407946206315,41.03674055203521,58.98771466384281,1.2744497407508177,0.9189410004280063,0.8071965697734953,1.4093138316850542,7.876116503198214,0.7999992370605469,0.3799083175953015,-0.9979993820190458,-2.0115616868802206,0.015562922842129012,-1.5047805344496297,-0.49121822958846195,2.0047988128662126,0.9756324491295975,-64.01673670584714,0.506781152430587,9,1.0049991607666016,0.9699993133544922,0.5325002670288086,0.5349998474121094,4.25,2,0.07608294290121331,-1.5901805424402935,54.79999923706055,1.7272743035988314,55.43000030517578,3.4000534065766383,56.0,0.07608294290121331
8408,2005-09-22,54.1500015258789,54.209999084472656,53.54999923706055,53.9900016784668,3694100.0,0.0024065358573417406,3.7143694055777328,-0.5714305177111463,41.41631691785542,57.566981483937916,1.1107604195919834,0.817462834400601,0.6679465863477745,1.2641984444671266,8.4795290698705,0.6599998474121094,0.34903951406322875,-0.8594984054565487,-1.9001952867943004,0.18119847588120308,-1.3798468461254245,-0.3391499647876728,1.79380577392579,24.00009155273409,-38.15170032525729,0.5203484406688769,9,0.6499977111816477,0.6499977111816477,0.482499122619636,0.2949981689453196,4.680000305175788,3,0.06500455298019081,-1.9375104308228277,54.02000045776367,-1.5901805424402935,54.79999923706055,1.7272743035988314,55.43000030517578,0.06500455298019081
8409,2005-09-23,54.5099983215332,54.709999084472656,54.0099983215332,54.099998474121094,3002400.0,0.006648140083288068,-1.372883328484143,2.562501490117654,48.516914393135565,56.805832958682586,0.712855235262623,0.4821880719237015,0.28431777181479845,0.8908676052751119,8.77768555472711,0.7000007629394531,0.2829857414655379,-0.4995016098022447,-1.5401984911399964,0.5411952715355071,-1.0198500504711205,0.020846830866631194,1.290180494506835,42.6666259765625,-19.844052453614957,0.5203484406688769,9,0.29000091552734375,0.29000091552734375,0.12250232696533203,-0.10999870300292969,4.570003509521484,4,0.05650342920370233,3.7143694055777328,54.1500015258789,-1.9375104308228277,54.02000045776367,-1.5901805424402935,54.79999923706055,0.05650342920370233
8410,2005-09-26,54.349998474121094,55.099998474121094,54.099998474121094,54.72000122070313,4301400.0,-0.0029352385312568785,-1.2988433172853473,-0.9024460592301925,40.32257922747998,54.839731784716804,0.7862260532290932,0.6802129104325161,0.418016699027703,1.0252906317110728,8.415249123473634,1.0,0.24589459939409153,-0.661501312255858,-1.6966775185005503,0.37367489398883436,-1.1790894153782077,-0.14391320913350825,1.3151695671801775,39.408779054144205,-19.262542316453107,0.517588103122347,9,0.4500007629394531,0.4500007629394531,0.2825021743774414,0.05000114440917969,4.210002899169929,0,0.06642135624107648,-1.372883328484143,54.5099983215332,3.7143694055777328,54.1500015258789,-1.9375104308228277,54.02000045776367,0.06642135624107648
8411,2005-09-27,55.11000061035156,55.38999938964844,54.4900016784668,54.54999923706055,4419800.0,0.013983480360028722,-1.6470657533785489,-1.5135059900612118,46.48760184019729,52.5097292682308,-0.0320107079640195,-0.059196708294571465,-0.3338845738155811,0.24674548055526202,8.867532681348193,1.0400009155273438,0.23088009364981588,0.08350086212158203,-0.9480694554160962,1.1150711796592603,-0.43228429664726065,0.5992860208904247,0.42825730269526474,84.7826763001586,29.29600989106477,0.5157851587688401,9,-0.3100013732910156,-0.3100013732910156,-0.4650001525878906,-0.7100009918212891,3.8600006103515696,1,0.05244056174271927,-1.2988433172853473,54.349998474121094,-1.372883328484143,54.5099983215332,3.7143694055777328,54.1500015258789,0.05244056174271927
8412,2005-09-28,55.06000137329102,55.5,55.02000045776367,55.02000045776367,3801600.0,-0.0009072625023913705,-22.99942780850658,0.07143003113059082,49.45055774236963,50.333983200188314,-0.03070223566629693,0.011889554444373118,-0.3052126247968161,0.2841095301592915,9.403819246777841,0.4799995422363281,0.19158215210453733,0.020501518249517403,-1.0055888739825747,1.0465919104816095,-0.49254367786652864,0.5335467143655634,-1.5100021362304759,77.43597668927481,21.10487448873897,0.5130451961160472,9,-0.26000213623047586,-0.26000213623047586,-0.24000072479248757,-0.6600017547607493,3.989997863769524,2,0.04522335273637301,-1.6470657533785489,55.11000061035156,-1.2988433172853473,54.349998474121094,-1.372883328484143,54.5099983215332,0.04522335273637301
8413,2005-09-29,56.5,57.02999877929688,55.849998474121094,56.4000015258789,12705400.0,0.02615326172889465,1.0344902428918008,2.4999046347508305,60.817723073723776,48.61106994469461,-1.5016316486883312,-1.3683110408107808,-1.7199416276335384,-1.1655481645648393,10.415988486636163,1.9699974060058594,0.1723244800672603,1.378000068664548,0.16733546300100954,2.5886646743280863,0.7726677658327787,1.9833323714963171,-2.911000747680667,82.45037420658711,26.25114173393891,0.6053323028317689,9,-1.210000991821289,-1.210000991821289,-1.6799993515014648,-2.1000003814697266,2.0999984741210938,3,0.03132744173033042,-22.99942780850658,55.06000137329102,-1.6470657533785489,55.11000061035156,-1.2988433172853473,54.349998474121094,0.03132744173033042
8414,2005-09-30,56.709999084472656,56.93999862670898,56.4900016784668,56.75,5536000.0,0.0037167979552683583,1.1428519527702476,-0.4000152590218683,60.88434844551016,48.77030913247856,-1.7883948323822096,-1.5174977651416697,-1.9042889683388466,-1.3840832433872947,11.365551624395593,0.4499969482421804,0.13711940750317808,1.4999992370605497,0.10079686036410607,2.8992016137569934,0.8003980487123243,2.199600425408775,-2.983359851074219,89.0785098466047,34.69269545772214,0.6996011883482227,9,-1.4200000762939453,-1.4200000762939453,-1.894998550415039,-2.309999465942383,1.8500022888183665,4,0.037383226605667286,1.0344902428918008,56.5,-22.99942780850658,55.06000137329102,-1.6470657533785489,55.11000061035156,0.037383226605667286
8415,2005-10-03,56.5099983215332,56.9900016784668,56.36000061035156,56.709999084472656,3806200.0,-0.003526728375388255,-1.5200234987144372,4.999904634751097,58.67768073943347,49.7344958813045,-1.5858551836695938,-1.2342886068935712,-1.6852673419394293,-1.2028097537899,12.288830249895252,0.6300010681152344,0.06096354763747058,1.206998634338376,-0.2799844038710546,2.6939816725478067,0.4635071152336607,1.9504901534430914,-2.6512247062988266,79.52751766552252,25.54698832604366,0.7434915191047146,10,-1.2199993133544922,-1.2199993133544922,-1.694997787475586,-2.1099987030029297,1.7900009155273438,0,0.04547873979571837,1.1428519527702476,56.709999084472656,1.0344902428918008,56.5,-22.99942780850658,55.06000137329102,0.04547873979571837
8416,2005-10-04,56.52999877929688,57.349998474121094,56.5099983215332,56.7599983215332,5313200.0,0.00035392777132781106,-5.222212803232598,1.1499933243052154,59.89933293991602,51.830339479957914,-1.4914946797871735,-1.2108323374132581,-1.6772404318229164,-1.2376195190065715,13.181306664606474,0.8400001525878906,-0.07539515947235031,1.1599990844726662,-0.42318828366754957,2.743186452612882,0.3684054004025583,1.951592768542774,-2.544376157500004,64.80685008881898,10.09197137629819,0.7915936840701067,10,-1.0799999237060618,-1.0799999237060618,-1.777498245239265,-2.1299991607666087,1.7700004577636648,1,0.03591018287333836,-1.5200234987144372,56.5099983215332,1.1428519527702476,56.709999084472656,1.0344902428918008,56.5,0.03591018287333836
8417,2005-10-05,57.25,57.61999893188477,56.599998474121094,56.66999816894531,6237800.0,0.012736621904311907,-1.8333298012122436,-2.5217521105270047,62.30284965099138,54.15106533919525,-1.9055233498524586,-1.8857513276923115,-2.3570462010257955,-1.9644018350225352,13.956623471933844,1.0900001525878906,-0.08845371598429352,1.7900003433227525,-0.003073569289178124,3.583074255934683,0.8934633870167872,2.686537299628718,-3.0625148270636657,79.09611094947113,25.750534434561793,0.8965369563059666,10,-1.4350013732910156,-1.6650009155273438,-2.5074996948242188,-2.8500003814697266,1.6399993896484375,2,0.030043689444596122,-5.222212803232598,56.52999877929688,-1.5200234987144372,56.5099983215332,1.1428519527702476,56.709999084472656,0.030043689444596122
8418,2005-10-06,57.959999084472656,58.1500015258789,57.22999954223633,57.25,6354700.0,0.012401730733146765,-1.4533386230468561,1.2241324879640103,64.54005716387925,55.93141453594455,-2.255420517490954,-2.499435463977136,-3.026797418023712,-2.6807946846844146,15.061971881669562,0.920001983642571,0.009009227260023067,2.357499504089354,0.25521177738231415,4.459787230796394,1.3063556407358305,3.4086433674428775,-3.497912810820445,89.38534389797962,39.690456815744646,1.0511438633535208,10,-1.8349990844726562,-2.1099987030029297,-3.217498779296875,-3.559999465942383,0.7400016784667969,3,0.01880607608359841,-1.8333298012122436,57.25,-5.222212803232598,56.52999877929688,-1.5200234987144372,56.5099983215332,0.01880607608359841
8419,2005-10-07,57.47000122070313,58.13000106811523,57.0,58.099998474121094,3711100.0,-0.008454069556753874,2.2753538257408694,-0.8873212194152122,65.31533131180997,58.708386989758985,-1.4543288587106673,-1.9320764422563528,-2.5072185165636185,-2.1941969825723007,16.08155757064706,1.1300010681152273,0.22285070235214022,1.7555015563964886,-0.4965660657560065,4.007569178548984,0.6294677453202411,2.881535367472736,-2.639123421828252,62.011175565491925,11.481749322495958,1.1260338110762493,10,-1.1499996185302805,-1.6200008392334055,-2.7350006103515696,-3.4000015258789134,1.1299972534179616,4,0.019662384364294905,-1.4533386230468561,57.959999084472656,-1.8333298012122436,57.25,-5.222212803232598,56.52999877929688,0.019662384364294905
8420,2005-10-10,57.29999923706055,57.72000122070313,57.04999923706055,57.11000061035156,3740200.0,-0.0029580995307398883,-3.3225742939765426,-0.301586436572816,70.16130024635578,61.338797923776596,-0.9184474322100016,-1.702061254480597,-2.296105818585879,-2.0350050558843407,17.01262870046517,0.6700019836425852,0.444588105471162,1.491999626159668,-0.8632460282375689,3.847245280556905,0.31437679896104953,2.6696224533582864,-2.1372090654852656,48.170693412914794,-8.292668457082037,1.177622827198618,10,-0.7149982452392578,-1.4499988555908203,-2.5649986267089844,-3.2649993896484375,1.4000015258789062,0,0.02198956637010796,2.2753538257408694,57.47000122070313,-1.4533386230468561,57.959999084472656,-1.8333298012122436,57.25,0.02198956637010796
8421,2005-10-11,57.13000106811523,57.58000183105469,56.86000061035156,57.0099983215332,3470700.0,-0.0029668092706599536,-2.4285921889191644,0.6315979681570489,77.81755498899943,64.49068650673547,-0.48252127427355873,-1.4762225208133444,-2.0887038077257714,-1.8823440537881382,17.499903926326986,0.720001220703125,0.6163883786672457,1.2385013580322166,-1.1822968180750593,3.6592995341394925,0.028102269978575123,2.448900446085858,-1.6684897611095835,34.19364841850316,-28.07865875112799,1.2103990880536386,10,-0.13000106811522727,-1.2800006866455007,-2.4775009155273366,-3.1000003814697195,1.549999237060554,1,0.020479575478221212,-3.3225742939765426,57.29999923706055,2.2753538257408694,57.47000122070313,-1.4533386230468561,57.959999084472656,0.020479575478221212
8422,2005-10-12,57.709999084472656,57.7599983215332,56.9000015258789,56.93000030517578,4988100.0,0.010152249352593401,-1.0476203451407633,6.4998410579188795,79.47021122330659,66.56318519002245,-0.7231309352949324,-1.971425880036108,-2.6312018754463935,-2.477919632987728,18.010571511910715,0.859996795654304,0.8813930698672081,1.7004993438720675,-0.8364482350700086,4.237446922814144,0.4320255544010294,2.9689731333431055,-1.9796387555796855,65.89130781923707,-1.1716903493033186,1.2684737894710398,10,-0.4549980163574219,-1.8599987030029297,-3.034998893737793,-3.779998779296875,0.5300025939941406,2,0.010223534256590172,-2.4285921889191644,57.13000106811523,-3.3225742939765426,57.29999923706055,2.2753538257408694,57.47000122070313,0.010223534256590172
8423,2005-10-13,57.47000122070313,58.0,57.20000076293945,57.20000076293945,4237900.0,-0.004158687707103037,-4.925910227609885,0.34615497476428003,75.00004832813653,68.13159628809206,-0.36997534485923467,-1.6772296832219595,-2.3508839541235815,-2.2489855817653037,18.339657117310765,0.7999992370605469,1.076824650020491,1.3715013504028377,-1.241988048719712,3.9849907495253873,0.06475665084155935,2.678246049964116,-1.4976767721115678,48.031526809503326,-21.203799388583924,1.3067446995612757,10,-0.21500015258789773,-1.6200008392334055,-2.7550010681152415,-3.540000915527351,1.0499992370605398,3,0.024708511202080174,-1.0476203451407633,57.709999084472656,-2.4285921889191644,57.13000106811523,-3.3225742939765426,57.29999923706055,0.024708511202080174
8424,2005-10-14,57.5099983215332,57.81999969482422,57.18000030517578,57.25,3400200.0,0.0006959648508875205,-2.2000152588763746,0.9629551138049168,77.24141741201362,70.19423369615652,-0.3179996963210314,-1.6846753942220971,-2.349587363430203,-2.300405230933059,18.534671639751455,0.6399993896484375,1.2804769641320561,1.33599853515625,-1.35169949744499,4.02369656775749,-0.007850481144373589,2.6798475514568736,-1.319906165212906,57.01737361298872,-15.33024632870925,1.34384901630062,10,-0.17999839782714844,-1.6599979400634766,-2.7949981689453125,-3.579998016357422,0.890003204345696,4,0.02069209661167193,-4.925910227609885,57.47000122070313,-1.0476203451407633,57.709999084472656,-2.4285921889191644,57.13000106811523,0.02069209661167193
8425,2005-10-17,57.7599983215332,57.790000915527344,57.16999816894531,57.36999893188477,2972300.0,0.004347070201641712,1.755539731787125,1.5000073360036112,75.04728719679773,71.87733972469891,-0.41576226815442396,-1.845802950846462,-2.5445434637858,-2.564162442330499,19.72864890638577,0.6200027465820312,1.3153959625621,1.469498634338379,-1.2836081267899502,4.222605395466708,0.09294525377421081,2.846052014902547,-1.3739152282570473,78.94720991554122,7.834941735038839,1.3765533805641654,10,-0.3849983215332031,-1.9099979400634766,-3.0449981689453125,-3.829998016357422,1.6100006103515696,0,0.014542939352453876,-2.2000152588763746,57.5099983215332,-4.925910227609885,57.47000122070313,-1.0476203451407633,57.709999084472656,0.014542939352453876
8426,2005-10-18,58.31999969482422,58.65999984741211,57.459999084472656,57.459999084472656,5138800.0,0.009695314916279063,-1.7906974681073793,2.2051332211745773,78.1034744707593,73.63296470467313,-0.7768431794222721,-2.243604261555035,-3.026062274106309,-3.134963956966594,21.86763165839631,1.2000007629394531,1.3549126749692988,1.8534999847412124,-0.9480350647514513,4.655035034233876,0.4527324599948841,3.2542675094875406,-1.7575247582877864,80.68179108877207,9.941079068590497,1.400767524746331,10,-0.5599994659423828,-2.2150001525878906,-3.604999542236328,-4.3899993896484375,1.279998779296875,1,0.006515793383122359,1.755539731787125,57.7599983215332,-2.2000152588763746,57.5099983215332,-4.925910227609885,57.47000122070313,0.006515793383122359
8427,2005-10-19,58.13000106811523,58.18000030517578,57.47999954223633,57.70000076293945,4654900.0,-0.003257863986680598,1.6415183969597513,0.49999999999999173,67.91213268799146,74.00763976290781,-0.5016420815598295,-1.8233934749535337,-2.7694539678286674,-2.9504334209763172,22.80610614590432,0.8400001525878906,1.4282866752537302,1.4580013275146442,-1.1864811682735308,4.102483823302819,0.13576007962055314,2.780242575408735,-1.3158231422737146,64.42965219728828,-4.630349513382868,1.3222412478940884,10,-0.37000083923339133,-2.025001525878899,-3.3300018310546804,-4.200000762939446,1.7700004577636719,2,0.009461538395915126,-1.7906974681073793,58.31999969482422,1.755539731787125,57.7599983215332,-2.2000152588763746,57.5099983215332,0.009461538395915126
8428,2005-10-20,57.66999816894531,58.599998474121094,57.58000183105469,58.13999938964844,4857200.0,-0.007913347509333368,-2.138480679844124,-1.093025318926226,60.0,73.41704739492893,-0.09733800857685537,-1.144857495622297,-2.2510042798470593,-2.4932001870779033,23.318021314123,1.0199966430664062,1.4912496487598546,0.8219985961914062,-1.5724741392899944,3.216471331672807,-0.37523777154929405,2.0192349639321066,-0.634321612515329,33.557009178304895,-31.608796730781734,1.1972363677407016,10,0.09000205993652344,-1.5649986267089844,-2.6824989318847656,-3.7349987030029297,1.9500007629394602,3,0.009883882913463093,1.6415183969597513,58.13000106811523,-1.7906974681073793,58.31999969482422,1.755539731787125,57.7599983215332,0.009883882913463093
8429,2005-10-21,57.59000015258789,57.81000137329102,57.15999984741211,57.81000137329102,5434900.0,-0.0013871686994521015,4.909071993341339,0.46808648789041185,61.53849915880903,72.45895838520151,0.0016449103775002527,-0.8667195619760264,-2.1229224624577796,-2.425406763955408,24.51637049529331,0.6500015258789134,1.4807093113929,0.5880004882812528,-1.5564718639661024,2.732472840528608,-0.4842356878424212,1.660236664404927,1.0699996948242188,28.66668701171875,-33.249762344974876,1.0722361761236772,10,0.1700000762939453,-1.4850006103515625,-2.4724998474121094,-3.5699996948242188,2.1800003051757812,4,0.016148642172455263,-2.138480679844124,57.66999816894531,1.6415183969597513,58.13000106811523,-1.7906974681073793,58.31999969482422,0.016148642172455263
8430,2005-10-24,57.959999084472656,57.97999954223633,57.43999862670898,57.61999893188477,3871400.0,0.006424707951110165,1.8421020930583119,-1.5454466638922746,64.21473977348388,70.94753447236646,-0.29601688779344215,-1.0038682207227367,-2.4363230466621815,-2.806860067911792,26.505115454942896,0.5400009155273509,1.3997443988480995,0.7774993896484403,-1.00411225722668,2.5591110365235608,-0.11330643378911986,1.6683052130860005,0.670000762939452,53.333282470703125,-7.878092092429654,0.8908058234375593,10,-0.17999839782714844,-1.8549995422363281,-2.734999656677246,-3.8999996185302734,1.2400016784667969,0,0.007591484616225941,4.909071993341339,57.59000015258789,-2.138480679844124,57.66999816894531,1.6415183969597513,58.13000106811523,0.007591484616225941
8431,2005-10-25,58.0,58.18999862670898,57.5,57.959999084472656,3517600.0,0.0006901469316631381,2.285722070844764,0.11764969875125066,58.62070779883612,68.63092298075863,-0.223090686198816,-0.8603679209215471,-2.429054763146816,-2.843988225658748,29.048768083637675,0.6899986267089773,1.349067797394241,0.6730003356933594,-0.85102582491578,2.197026496302499,-0.08901274461121034,1.435013415997929,0.6005998474121057,58.333399560779576,-0.5902431855793893,0.7620130803045714,10,-0.09000015258789062,-1.8950004577636719,-2.77500057220459,-3.940000534057617,1.8600006103515625,1,0.02362067123939271,1.8421020930583119,57.959999084472656,4.909071993341339,57.59000015258789,-2.138480679844124,57.66999816894531,0.02362067123939271
8432,2005-10-26,57.54999923706055,58.13999938964844,57.540000915527344,57.709999084472656,3384200.0,-0.007758633843783724,-5.666779696937586,-3.999904634751097,44.98776776379053,65.29622514027575,0.22554587176824015,-0.22583682156282947,-1.930881198403057,-2.3898701910342766,31.559229685688127,0.5999984741210938,1.2713759511013478,0.09849967956542827,-0.9904938534927865,1.187493212623643,-0.4459970869636791,0.6429964460945357,1.0217886103515568,27.083316776471772,-26.831006350409165,0.5444967665291077,10,0.3600006103515625,-1.4449996948242188,-2.344999313354492,-3.1999988555908203,2.3500022888183523,2,0.0356211861726734,2.285722070844764,58.0,1.8421020930583119,57.959999084472656,4.909071993341339,57.59000015258789,0.0356211861726734
8433,2005-10-27,58.27000045776367,58.6500015258789,57.52000045776367,57.599998474121094,5044500.0,0.012510881498664972,-1.7229006475808615,-4.187516391292945,59.25925925925917,63.29820756774747,-0.41241095168064845,-0.8500157778559867,-2.591415601855516,-3.103601315111959,32.48766522228813,1.1300010681152273,1.1866615946661554,0.7300008773803697,-0.32041308425127113,1.7804148390120105,0.20479389656455282,1.2552078581961865,-1.1100006103515625,74.4966013389832,20.713934371892464,0.5252069808158198,10,-0.3600006103515625,-2.1650009155273438,-3.262500762939453,-3.4549999237060547,1.5900001525878906,3,0.027973246186890233,-5.666779696937586,57.54999923706055,2.285722070844764,58.0,1.8421020930583119,57.959999084472656,0.027973246186890233
8434,2005-10-28,58.83000183105469,58.95000076293945,58.29999923706055,58.29999923706055,3953100.0,0.009610457677907913,-1.4528239417865652,0.7910463057328467,66.24208206547841,62.31985144204533,-0.8554371369590896,-1.310224274522561,-3.07938120168275,-3.6473063217151775,33.55187440572802,0.6800003051757812,1.0439043958531968,1.184002113342288,0.06089650528785029,2.3071077213967257,0.6224493093150727,1.7455549173695033,-1.6402019500732408,92.05306211126778,36.008931968642,0.5615528040272184,10,-0.7750015258789062,-2.3500022888183594,-4.030002593994141,-4.030002593994141,0.8799972534179688,4,0.013428473164062815,-1.7229006475808615,58.27000045776367,-5.666779696937586,57.54999923706055,2.285722070844764,58.0,0.013428473164062815
8435,2005-10-31,59.08000183105469,59.38999938964844,58.77999877929688,58.84000015258789,6672300.0,0.004249532419154711,-2.3888506246490935,0.4528311392933488,70.35492633807168,61.45890164952447,-1.0040949009708413,-1.431191979536571,-3.264560733071022,-3.879710123573787,35.01132057138624,0.6100006103515554,0.9622637564146785,1.305501937866211,0.14228439750147714,2.4687194782309447,0.7238931676838476,1.8871107080485743,-1.8197939147949214,83.59800747600171,23.765891566680565,0.5816087701823668,10,-0.8050022125244141,-2.335002899169922,-4.280002593994141,-4.280002593994141,0.1399993896484446,0,0.01167905560805682,-1.4528239417865652,58.83000183105469,-1.7229006475808615,58.27000045776367,-5.666779696937586,57.54999923706055,0.01167905560805682
8436,2005-11-01,58.56000137329102,59.2400016784668,58.5099983215332,59.0,4469600.0,-0.00880163239078191,-1.7036924533233493,-1.8333147897957265,58.985225909942606,60.46702311863016,-0.4989387383878352,-0.7919128478914175,-2.6879919908000645,-3.345277955167596,35.96293446536728,0.7300033569335938,0.8542419885189574,0.6840013504028377,-0.3712402528324361,1.7392429536381115,0.1563805487852008,1.2116221520204746,-1.1720059686279356,55.615053987177276,-3.308073554057188,0.5276208016176364,11,-0.2850017547607493,-1.6200008392334055,-3.760002136230476,-3.760002136230476,0.509998321533196,1,0.010928951069668624,-2.3888506246490935,59.08000183105469,-1.4528239417865652,58.83000183105469,-1.7229006475808615,58.27000045776367,0.010928951069668624
8437,2005-11-02,58.97000122070313,59.0099983215332,58.6500015258789,58.7599983215332,3915600.0,0.007001363350362055,1.4827613422607402,-0.4772808059440343,65.30611768259553,61.056591750029654,-0.8685960890066653,-1.1240797082956462,-3.030979714894862,-3.739113794503311,36.6977345118202,0.4499969482421804,0.769678314061153,1.0080011367797894,-0.11086416040368618,2.126866433963265,0.4485684881880516,1.5674337853715272,-1.4618855769409222,77.54019204053819,16.52721048074941,0.5594326485917396,11,-0.6950016021728587,-1.7650012969970774,-4.170001983642585,-4.170001983642585,0.029998779296867895,2,0.015092409211888702,-1.7036924533233493,58.56000137329102,-2.3888506246490935,59.08000183105469,-1.4528239417865652,58.83000183105469,0.015092409211888702
8438,2005-11-03,59.04999923706055,59.20000076293945,58.81000137329102,58.97000122070313,2857600.0,0.001356588344945342,1.0526225969984067,0.38093767597314176,65.58704609758212,61.50643029878222,-0.81830881534637,-1.1786612556583123,-3.0226340008115287,-3.8019991677357368,37.04367605748729,0.3899993896484304,0.6050663424480973,1.033499145507811,-0.1865669454107035,2.2535652364263257,0.42346610004855023,1.643532190967072,-1.4289705685451608,68.80732981727952,6.987832514750423,0.6100330454592584,11,-0.6350002288818359,-1.4300003051757812,-4.25,-4.25,0.26000213623047586,3,0.01439461981033996,1.4827613422607402,58.97000122070313,-1.7036924533233493,58.56000137329102,-2.3888506246490935,59.08000183105469,0.01439461981033996
8439,2005-11-04,58.599998474121094,59.06000137329102,58.02000045776367,58.93999862670898,4325000.0,-0.007620673475928319,2.5861751455160666,-4.250107291021222,58.17120261596044,60.83492617016851,-0.2346490811801516,-0.6742315278024904,-2.493822260004336,-3.3413205504026138,37.25063784184563,1.0400009155273509,0.5412805715506437,0.5269985198974609,-0.6911649529692951,1.745161992764217,-0.08208321653592066,1.1360802563308425,-0.8728315623377227,42.335654638759024,-16.601942317859717,0.6090817364333787,11,-0.154998779296875,-0.7249984741210938,-3.309999465942383,-3.309999465942383,0.37000274658203836,4,0.02150174349896794,1.0526225969984067,59.04999923706055,1.4827613422607402,58.97000122070313,-1.7036924533233493,58.56000137329102,0.02150174349896794
8440,2005-11-07,58.56000137329102,58.77999877929688,58.290000915527344,58.47999954223633,3353500.0,-0.0006825444005383874,-1.1304297347951149,-0.23529939750252218,52.59742136313542,60.16567212175732,-0.11241255153869645,-0.5639102092268047,-2.36740655363743,-3.2946019151759387,37.46878409819971,0.48999786376953836,0.5544820854486687,0.4240013122558679,-0.7555517409898656,1.6035543655016014,-0.16577521436700238,1.0137778388787382,-0.733064512835746,44.26232583735706,-11.432176571005009,0.5897765266228674,11,-0.10500144958496804,-0.6850013732910227,-3.270002365112312,-3.270002365112312,0.6899986267089773,0,0.019637938596533955,2.5861751455160666,58.599998474121094,1.0526225969984067,59.04999923706055,1.4827613422607402,58.97000122070313,0.019637938596533955
8441,2005-11-08,58.29999923706055,58.41999816894531,57.72000122070313,58.02999877929688,5130900.0,-0.004439927085607254,1.7450951059516675,3.374928476062934,51.812346273473885,60.923958622833254,0.21749121522669412,-0.22320428488895772,-2.0383442555186733,-3.0248510628813534,37.69552725083084,0.8400001525878906,0.5654092643778199,0.105499267578125,-0.9759527432768706,1.1869512784331206,-0.43522673784936927,0.6462252730056193,1.0900001525878906,39.18906728045479,-14.764318764219013,0.5407260054274968,11,0.1550006866455078,-0.35000038146972656,-3.010000228881836,-3.010000228881836,1.2999992370605469,1,0.015780480200379587,-1.1304297347951149,58.56000137329102,2.5861751455160666,58.599998474121094,1.0526225969984067,59.04999923706055,0.015780480200379587
8442,2005-11-09,58.29999923706055,58.599998474121094,58.08000183105469,58.25,3274300.0,0.0,-1.6666797085146965,0.18518204552198173,57.446821941996774,60.72257669869299,0.37444351441401835,-0.18628767929463663,-1.967537774616602,-3.0188355184200333,37.82027858352828,0.5199966430664062,0.530507782512359,0.07599925994873047,-0.981733332349549,1.13373185224701,-0.45286703620040925,0.6048655560978702,1.0566001892089858,39.18906728045479,-16.627847161025322,0.5288662961491408,11,0.2550010681152344,-0.30500030517578125,-2.8500003814697266,-2.8500003814697266,1.5200004577636719,2,0.01320755519451522,1.7450951059516675,58.29999923706055,-1.1304297347951149,58.56000137329102,2.5861751455160666,58.599998474121094,0.01320755519451522
8443,2005-11-10,58.88999938964844,59.04999923706055,58.27000045776367,58.47999954223633,3640300.0,0.010120071360358418,1.1369842970240116,8.200122072175173,63.713067264999886,60.44157505419537,-0.13227068180905377,-0.7003582914653066,-2.48002758819068,-3.5972524870578013,37.884563378330995,0.779998779296875,0.5522623011466123,0.5949995040893583,-0.4400202493647498,1.6300192575434664,0.07748962736230425,1.1125093808164124,0.43386807250976744,87.31328624744805,26.902836267231848,0.5175098767270523,11,-0.33499908447265625,-0.7649993896484375,-3.190000534057617,-3.3050003051757812,0.6500015258789062,3,0.0018678996687322424,-1.6666797085146965,58.29999923706055,1.7450951059516675,58.29999923706055,-1.1304297347951149,58.56000137329102,0.0018678996687322424
8444,2005-11-11,58.70000076293945,59.02000045776367,58.5099983215332,59.02000045776367,1990800.0,-0.003226330933574162,2.187516391292945,-0.7804873510174081,58.11405104833038,59.08147779977967,0.041737116854740464,-0.43915212320810326,-2.2163521937247594,-3.3862793042492143,37.99296733635968,0.5100021362304688,0.6839587385895243,0.34550075531005575,-0.6348864874422375,1.325887998062349,-0.14469286606609444,0.8356943766862059,0.5917893743896485,73.68428600520276,11.867273828626125,0.4901936213761477,11,-0.2199993133544922,-0.5750007629394531,-2.71250057220459,-2.8500003814697266,0.4699974060058594,4,0.010391833090685365,1.1369842970240116,58.88999938964844,-1.6666797085146965,58.29999923706055,1.7450951059516675,58.29999923706055,0.010391833090685365
8445,2005-11-14,58.599998474121094,58.709999084472656,58.36000061035156,58.40999984741211,2872800.0,-0.0017036164824293376,-1.4138067113034556,-0.5937462747061488,56.49348611929924,58.804617823041525,0.07430442269550497,-0.2877453289081515,-2.032644765401166,-3.2600824913273385,38.030355335341426,0.34999847412109375,0.6924435697928146,0.2034984588623061,-0.7409660980810813,1.1479630158056935,-0.2687338196093876,0.6757307373339998,0.6603558848754858,66.1653057068528,3.7462193870062777,0.472232278471693,11,-0.1399974822998047,-0.47499847412109375,-2.5149974822998047,-2.749998092651367,0.6400032043457031,0,0.006314040208472704,2.187516391292945,58.70000076293945,1.1369842970240116,58.88999938964844,-1.6666797085146965,58.29999923706055,0.006314040208472704
8446,2005-11-15,58.70000076293945,58.86999893188477,58.45000076293945,58.5,4379100.0,0.0017065237444080505,-1.7999949137240914,1.052643202762664,63.46604654819383,58.600165474774656,-0.0041912813114421965,-0.3771562051188795,-2.0634624446627043,-3.323462550759423,37.27693819136234,0.4199981689453196,0.6158831798192779,0.28450069427490376,-0.6687324230693292,1.2377338116191368,-0.19211586439720918,0.7611172529470167,0.5295465332912599,63.91758658796047,-2.8484981991735765,0.47661655867211566,11,-0.23999977111816406,-0.5750007629394531,-2.4825000762939453,-2.8500003814697266,0.520000457763679,1,0.009369663201227674,-1.4138067113034556,58.599998474121094,2.187516391292945,58.70000076293945,1.1369842970240116,58.88999938964844,0.009369663201227674
8447,2005-11-16,58.68000030517578,58.84000015258789,58.58000183105469,58.75,3629900.0,-0.0003407232964858231,1.079986572265625,-0.3499971389879647,55.742289136671836,57.506303590229074,-0.03313837210284021,-0.33079871987487053,-1.9814652759857267,-3.2667440138767034,36.482805448732655,0.2599983215332031,0.4883189655913043,0.23700027465820028,-0.713282705220081,1.1872832545364815,-0.23814121528094034,0.7121417645973409,0.5193560695443793,52.56416526468172,-12.677788843451651,0.47514148993914224,11,-0.28999900817870383,-0.5349998474121094,-2.255000114440918,-2.8299999237060547,0.529998779296875,2,0.01567822365645366,-1.7999949137240914,58.70000076293945,-1.4138067113034556,58.599998474121094,2.187516391292945,58.70000076293945,0.01567822365645366
8448,2005-11-17,58.2400016784668,58.70000076293945,57.93999862670898,58.68000030517578,4505100.0,-0.007498272399807271,2.16667858760702,6.285722070844686,41.44927504182342,55.64831163754719,0.31277015170341116,0.16242002735118177,-1.4723436248778938,-2.800995089931959,34.86873501910882,0.7600021362304759,0.45243325466513085,-0.23149852752685263,-1.1160871058969093,0.653090050843204,-0.673792816711881,0.2107957616581757,0.9297675931730254,27.77801325251888,-32.66501551885757,0.44229428918502944,11,0.14499855041503906,0.03499794006347656,-1.6875009536743164,-2.3900012969970703,0.9499969482421804,3,0.02712908603746822,1.079986572265625,58.68000030517578,-1.7999949137240914,58.70000076293945,-1.4138067113034556,58.599998474121094,0.02712908603746822
8449,2005-11-18,58.52000045776367,58.72000122070313,58.0099983215332,58.66999816894531,4379200.0,0.004807671209261066,4.679936524405795,0.3409049530530678,41.954002198932066,54.46570950819126,0.02260773478312217,-0.046728910255424694,-1.682409118571357,-3.046967086794666,34.063719863136456,0.710002899169929,0.3481531169741032,0.0020002365112290477,-0.7792168205362842,0.7832172935587423,-0.38860829201252756,0.39260876503498565,0.6207734528574136,62.36576782037275,4.651269896663138,0.39060852852375666,11,-0.13500022888183594,-0.24500083923339844,-1.9674997329711914,-2.6700000762939453,0.8100013732910156,4,0.01742994616857274,2.16667858760702,58.2400016784668,1.079986572265625,58.68000030517578,-1.7999949137240914,58.70000076293945,0.01742994616857274
8450,2005-11-21,58.4000015258789,58.61999893188477,58.25,58.27000045776367,3710400.0,-0.002050562729769334,-3.3528778189162733,-0.8666870120291482,47.402598206843194,53.97573750078786,0.13133520345196814,0.11375641227746769,-1.4988770351165002,-2.8853101394336136,33.0534730981777,0.36999893188477273,0.22483605746973012,-0.13999881744385334,-0.8786752646105924,0.5986776297228857,-0.5093370410272229,0.2293394061395162,0.7123569309438267,49.46266109912392,-8.165557257225963,0.3693382235833694,11,0.09499740600586648,-0.1250019073486257,-1.8100013732910085,-2.5500011444091726,1.1399993896484446,0,0.013184873680614606,4.679936524405795,58.52000045776367,2.16667858760702,58.2400016784668,1.079986572265625,58.68000030517578,0.013184873680614606
8451,2005-11-22,59.36999893188477,59.5,58.4900016784668,58.4900016784668,4974400.0,0.01660954418941296,-1.2954578951475166,6.769154024472973,55.49448073418338,53.75881069991969,-0.7497671377144925,-0.7887829064821474,-2.3937270172712815,-3.8008798878303836,32.207882138333524,1.0999984741211009,0.19786861413651735,0.7614986419677834,-0.01922385434107099,1.5422211382766378,0.3711373938133562,1.1518598901222106,-1.6499977111816406,91.66660553375198,35.04698110012362,0.39036124815442785,11,-0.6499996185302805,-1.039999008178718,-2.7574987411499094,-3.519998550415046,-0.28999710083008523,1,-0.002189611853743223,-3.3528778189162733,58.4000015258789,4.679936524405795,58.52000045776367,2.16667858760702,58.2400016784668,-0.002189611853743223
8452,2005-11-23,59.599998474121094,59.77000045776367,59.16999816894531,59.22000122070313,2664900.0,0.0038740028023278583,-1.4999920527696098,0.4318164084513032,57.25593216074077,53.0413512438909,-0.8671603289578727,-0.903658101580028,-2.540810952793322,-3.9752004765772426,31.424230227798724,0.6000022888183594,0.2185495643872315,0.8889982223510771,0.15662277880949915,1.621373665892655,0.5228105005802917,1.2551859441218625,-1.844397277832023,90.71028341296248,34.16038728746453,0.36618772177078784,11,-0.7449989318847656,-1.1349983215332031,-2.6674985885620117,-3.4949989318847656,0.15999984741210938,2,-0.006375793005816255,-1.2954578951475166,59.36999893188477,-3.3528778189162733,58.4000015258789,4.679936524405795,58.52000045776367,-0.006375793005816255
8453,2005-11-25,59.9000015258789,60.0,59.790000915527344,59.84000015258789,1233200.0,0.005033608379840349,-1.6249910592947572,0.15789949203925585,67.8571877711683,54.123921990872894,-1.1273844754322226,-1.1333940147657202,-2.7636636940643555,-4.20172671516017,30.224993517861027,0.40000152587890625,0.2758970558451068,1.1075012207031207,0.23280746480855896,1.9821949765976825,0.6701543427558434,1.544848098650398,-2.063824359130841,94.97495528756815,35.11402742392379,0.43734687794728033,11,-0.930002212524407,-1.3200016021728445,-2.967501640319817,-3.795001983642571,-0.17000198364257102,4,-0.011519239129036407,-1.4999920527696098,59.599998474121094,-1.2954578951475166,59.36999893188477,-3.3528778189162733,58.4000015258789,-0.011519239129036407
8454,2005-11-28,59.61999893188477,60.09000015258789,59.59000015258789,59.97000122070313,3345600.0,-0.0046745006153823265,-1.4390252979650993,-5.833237968085121,63.65974516281265,54.920172995707716,-0.7857903992833499,-0.8339281712430804,-2.418167571728169,-3.8523229393126712,28.57792940388836,0.5,0.3052010020086158,0.787998771667489,-0.16193932971216185,1.7379368730471398,0.3130297209776671,1.2629678223573109,-1.6539923951416,74.45645751484972,12.100992607001295,0.4749690506898244,11,-0.6049995422363352,-0.9949989318847727,-2.6874990463256907,-3.5149993896484446,-0.23999786376954546,0,-0.0072123500986148725,-1.6249910592947572,59.9000015258789,-1.4999920527696098,59.599998474121094,-1.2954578951475166,59.36999893188477,-0.0072123500986148725
8455,2005-11-29,59.77000045776367,60.099998474121094,59.72000122070313,59.72000122070313,3907500.0,0.002515959888732544,-14.200122072179209,-0.14285402883890244,69.49601531543573,55.59016952540126,-0.8407919960095995,-0.9798222681645612,-2.481206598562835,-3.943321818819335,26.515422898308206,0.479999542236321,0.25568498440327403,0.9035003662109347,-0.13073987945804788,1.9377406118799172,0.3863802433764434,1.420620489045426,-1.6340744317529214,79.50318800334557,13.630026378671673,0.5171201228344895,11,-0.7500019073486328,-1.0000019073486328,-2.83750057220459,-3.6650009155273438,-0.17000198364257812,1,-0.007361529585730997,-1.4390252979650993,59.61999893188477,-1.6249910592947572,59.9000015258789,-1.4999920527696098,59.599998474121094,-0.007361529585730997
8456,2005-11-30,59.20000076293945,60.09000015258789,59.13999938964844,59.90999984741211,4430800.0,-0.009536551622197242,-1.2891534148359225,-14.200198367286674,60.36867169549957,56.10421203193768,-0.2150202708335911,-0.37884036698862644,-1.8087649478763765,-3.3221444742403463,24.558977983433543,0.9500007629394531,0.24206047560269184,0.30150070190429545,-0.7324139316428386,1.3354153354514295,-0.21545661486926804,0.818458018677859,-0.8676674921176684,6.250149011754047,-60.39597336085065,0.5169573167735654,11,-0.18000221252441406,-0.40000152587890625,-2.257500648498535,-3.095001220703125,0.09999847412109375,2,0.005743245746725467,-14.200122072179209,59.77000045776367,-1.4390252979650993,59.61999893188477,-1.6249910592947572,59.9000015258789,0.005743245746725467
8457,2005-12-01,59.86000061035156,59.97000122070313,59.43999862670898,59.849998474121094,4360600.0,0.011148645927472334,3.608650943708997,-0.014087533983086363,60.9977371338413,58.27626337549522,-0.7711267312018464,-1.0210971615288074,-2.3313959132184436,-3.938584600916073,22.496804354296636,0.770000457763679,0.264017676524567,0.9170005798339815,-0.20290716305540712,2.03690832272337,0.35704670838928365,1.4769544512786794,-1.3509008191998504,75.00019868233872,10.515243000285949,0.5599538714446959,12,-0.8050022125244141,-1.0500011444091797,-2.8525009155273438,-3.7550010681152344,-0.7600021362304688,3,-0.013030383751148733,-1.2891534148359225,59.20000076293945,-14.200122072179209,59.77000045776367,-1.4390252979650993,59.61999893188477,-0.013030383751148733
8458,2005-12-02,59.9000015258789,60.04999923706055,59.43999862670898,59.63999938964844,2443800.0,0.0006682411480032346,1.1785831062670553,25.994660564453905,64.08449632186685,60.73520716693242,-0.6156342782957722,-1.0478782246978966,-2.2349218479489608,-3.9386621029106337,20.20092071690545,0.6100006103515696,0.25012212774910836,0.9145013809204059,-0.28424324858476524,2.113246010425577,0.3151290661678203,1.5138736956729915,-1.2318118664302489,79.16696469017403,15.191094455194047,0.5993723147525845,12,-0.7250022888183523,-1.0900020599365163,-2.8925018310546804,-3.795001983642571,-1.0400009155273366,4,-0.002337282149904585,3.608650943708997,59.86000061035156,-1.2891534148359225,59.20000076293945,-14.200122072179209,59.77000045776367,-0.002337282149904585
8459,2005-12-05,59.86000061035156,59.97000122070313,59.61000061035156,59.9000015258789,2987300.0,-0.0006677948999727068,2.9999999999997633,-0.1538484110449019,65.00000908260273,62.690475042016814,-0.40852585714814893,-0.9577452170645131,-2.0677024955899483,-3.867666336742566,19.427155899070826,0.3600006103515696,0.287690857289995,0.8115003585815401,-0.43348584034723814,2.0564865575103184,0.18900725911714744,1.4339934580459328,-1.0486300694356672,75.00019868233872,10.834433201566299,0.6224930994643906,12,-0.5650005340576172,-0.9500007629394531,-2.8525009155273438,-3.7550010681152344,-1.0200004577636719,0,-0.002171751867519278,1.1785831062670553,59.9000015258789,3.608650943708997,59.86000061035156,-1.2891534148359225,59.20000076293945,-0.002171751867519278
8460,2005-12-06,59.709999084472656,60.34000015258789,59.709999084472656,59.9000015258789,3955800.0,-0.0025058724415208955,-5.63150497911982,4.749952317376215,61.88232252922289,63.400235241465644,-0.059406639385414906,-0.7559281432648532,-1.7844445326808653,-3.687387251529543,18.799431590812265,0.6300010681152344,0.4265761128781236,0.6039989471435518,-0.6521673453462284,1.8601652396333321,-0.0240841991013383,1.232082093388442,-0.7697657502362389,47.49994436903358,-16.007469382773017,0.6280831462448917,12,0.030000686645507812,-0.6799983978271484,-2.4424991607666016,-3.4599990844726562,-1.0099983215332031,1,-0.005526679306937732,2.9999999999997633,59.86000061035156,1.1785831062670553,59.9000015258789,3.608650943708997,59.86000061035156,-0.005526679306937732
8461,2005-12-07,59.22000122070313,59.4900016784668,59.0,59.1500015258789,3047700.0,-0.008206294946953796,-1.648638060086191,-0.36841471249607316,55.720347202017386,63.229614690496376,0.4549157182386878,-0.20392754901458687,-1.188637479709648,-3.1567203459445565,18.70857997679764,0.7099990844726562,0.5429170387119697,0.06800098419190448,-1.129919929340538,1.265921897724347,-0.5309594725743167,0.6669614409581257,1.1199989318847585,16.41799967546662,-46.47126446091808,0.5989604567662218,12,0.4499988555908132,-0.1900005340576243,-1.7100019454956126,-2.75000190734864,-0.7900009155273509,2,0.006416704586036381,-5.63150497911982,59.709999084472656,2.9999999999997633,59.86000061035156,1.1785831062670553,59.9000015258789,0.006416704586036381
8462,2005-12-08,59.06999969482422,59.52000045776367,58.83000183105469,59.349998474121094,3198600.0,-0.0025329537789079426,1.2257921614471174,-3.9999999999991878,59.36791472308172,62.28636212959787,0.5831557623937442,0.007081309249528545,-0.9307763677358238,-2.9808796078746553,18.294296605268674,0.6899986267089844,0.6506677245102566,-0.12050056457519531,-1.2507070941083285,1.0097059649579379,-0.6856038293417654,0.4446027001913748,1.2700004577636719,15.89391593004191,-49.31188889399817,0.5651032647665668,12,0.5150012969970703,-0.03999900817871094,-1.4624996185302734,-2.6000003814697266,-0.6800003051757812,3,0.0038936777285354385,-1.648638060086191,59.22000122070313,-5.63150497911982,59.709999084472656,2.9999999999997633,59.86000061035156,0.0038936777285354385
8463,2005-12-09,59.0,59.41999816894531,58.90999984741211,59.15999984741211,2590900.0,-0.0011850295443687209,-1.9999887803071952,0.5714305177111717,55.68719158164214,61.400522842801145,0.5722418900370627,0.09037825422275603,-0.7979292204846615,-2.870176262103044,17.335531072798965,0.5099983215332031,0.6551699960029538,-0.19600028991699503,-1.3211086464805177,0.9291080666465277,-0.7585544681987599,0.3665538883647699,1.2796002197265608,11.258169398009787,-52.06351977093725,0.5625541782817625,12,0.5850009918212891,0.030000686645507812,-1.260000228881836,-2.530000686645508,-0.6699981689453125,4,0.0016948893918828922,1.2257921614471174,59.06999969482422,-1.648638060086191,59.22000122070313,-5.63150497911982,59.709999084472656,0.0016948893918828922
8464,2005-12-12,59.31000137329102,59.75,59.1500015258789,59.29999923706055,2426900.0,0.005254260564254709,-2.8709883835399355,-0.06251341105790865,60.31744109503274,60.38068126275637,0.23875012633786952,-0.1808526455054036,-1.0469550538981593,-3.1385355112149895,16.51033617452983,0.75,0.6401970430798443,0.08350105285645526,-1.0178141939051315,1.184816299618042,-0.4671565705243381,0.6341586762372486,0.911614910888666,31.788084489323097,-31.911640169087647,0.550657623380794,12,0.27499961853026633,-0.2800006866455149,-1.2925024032592844,-2.8400020599365305,-2.0300025939941406,0,-0.007587266102173973,-1.9999887803071952,59.0,1.2257921614471174,59.06999969482422,-1.648638060086191,59.22000122070313,-0.007587266102173973
8465,2005-12-13,58.97000122070313,59.4000015258789,58.68999862670898,59.20000076293945,3492100.0,-0.005732593908537753,1.2539736362480904,-22.995041952690812,44.70903929430303,58.640722107067866,0.506612143343709,0.19846380148184295,-0.6422254005531656,-2.7608426563517554,15.77067611290454,0.7100028991699219,0.5437221988585392,-0.2749992370605412,-1.3439578713510727,0.7939593972299903,-0.8094785542058105,0.2594800800847281,1.1959504853515597,26.415304833504237,-32.35275208917405,0.5344793171452659,12,0.5449981689453054,0.05999946594237571,-0.8100013732910227,-2.50000190734864,-1.470001220703132,1,-0.0022045288354106685,-2.8709883835399355,59.31000137329102,-1.9999887803071952,59.0,1.2257921614471174,59.06999969482422,-0.0022045288354106685
8466,2005-12-14,59.25,59.77000045776367,58.97000122070313,58.97000122070313,3091300.0,0.0047481562404745326,-4.714305177111956,-1.217388419882912,45.430840605808235,56.911066937286414,0.26200415083523154,-0.04028306146462057,-0.853551259909537,-2.9969863975957693,14.87796067151802,0.7999992370605398,0.4841379202156304,-0.022500419616697798,-1.0602682710211795,1.015267431787784,-0.5413843453189386,0.49638350608554305,0.8273945212939466,51.85189109764228,-2.75689725208251,0.5188839257022398,12,0.2649993896484375,-0.2199993133544922,-1.0850000381469727,-2.780000686645508,-1.2099990844726562,2,-0.009282687545325685,1.2539736362480904,58.97000122070313,-2.8709883835399355,59.31000137329102,-1.9999887803071952,59.0,-0.009282687545325685
8467,2005-12-15,59.599998474121094,59.599998474121094,59.02000045776367,59.22000122070313,2730500.0,0.005907147242550037,2.0526432027626638,1.3571389645776657,46.13398615699234,54.91656580785591,-0.14388525895341076,-0.33499921817892186,-1.1526052569409515,-3.2990526940950957,13.93700177839808,0.5799980163574219,0.39178023244428317,0.28149814605713175,-0.7268302045196151,1.2898264966338786,-0.22266602923124168,0.7856623213455052,0.39415229349775416,84.25910227609896,33.32061307974715,0.5041641752883751,12,-0.08499908447265625,-0.45999908447265625,-1.3974990844726562,-3.1299991607666016,-1.9599990844726562,3,-0.01963084226341616,-4.714305177111956,59.25,1.2539736362480904,58.97000122070313,-2.8709883835399355,59.31000137329102,-0.01963084226341616
8468,2005-12-16,59.81999969482422,60.25,59.75,59.79999923706055,6020900.0,0.003691295743885936,-7.333407508662619,0.05263316401309151,52.617808628198105,53.540765757366515,-0.4206656469625827,-0.45382987091287674,-1.3409440968560347,-3.473826606027636,14.457601709443063,0.6500015258789062,0.38115492407964524,0.42249946594237997,-0.47110016044562286,1.3160990923303828,-0.024300347251625,0.8692992791363849,-1.1300010681152415,72.4359021384295,23.461353215762344,0.4467998131940029,12,-0.30500030517578125,-0.6800003051757812,-1.5450000762939453,-3.3500003814697266,-2.4199981689453196,4,-0.02390505370229057,2.0526432027626638,59.599998474121094,-4.714305177111956,59.25,1.2539736362480904,58.97000122070313,-0.02390505370229057
8469,2005-12-19,59.540000915527344,59.65999984741211,59.31000137329102,59.45000076293945,2735300.0,-0.004680688410653722,1.1212156241690994,4.499904634751097,47.08861395174553,51.89702035986902,-0.21325883871482887,-0.09854983666923545,-1.0160872248763297,-3.152643632273765,14.717929349354375,0.509998321533196,0.3084942802547346,0.0915006637573228,-0.7020591955607145,0.8850605230753601,-0.30527926590169585,0.48828059341634145,-0.8188022613525447,54.48727824035038,8.987150180341075,0.3967799296590191,12,-0.07000160217285156,-0.40000152587890625,-1.2000007629394531,-3.0700016021728516,-1.3400001525878906,0,-0.020322456598369065,-7.333407508662619,59.81999969482422,2.0526432027626638,59.599998474121094,-4.714305177111956,59.25,-0.020322456598369065
8470,2005-12-20,59.16999816894531,59.9000015258789,59.099998474121094,59.61000061035156,3008600.0,-0.006214355742234057,-1.758622504011972,-4.888907726868139,49.599965820347265,51.2169779841279,0.08056123299662943,0.3500438074761689,-0.5991204626218405,-2.7368032452266817,15.106402585556712,0.8000030517578054,0.20296710738028878,-0.31700191497802876,-0.9560507195470223,0.3220468895909647,-0.6365263172625291,0.0025224873064715325,-0.4182234878540072,15.62477648236846,-33.400996820598664,0.31952440228449747,12,0.3000011444091797,-0.029998779296875,-0.867497444152832,-2.6999988555908203,-1.529998779296875,1,-0.03194185310352726,1.1212156241690994,59.540000915527344,-7.333407508662619,59.81999969482422,2.0526432027626638,59.599998474121094,-0.03194185310352726
8471,2005-12-21,59.2400016784668,59.66999816894531,59.0099983215332,59.41999816894531,2764800.0,0.0011830912909884805,-1.0624891967122243,0.4090806630600638,40.189913529709244,49.08608896264206,0.01530234907824024,0.2843823060825983,-0.6148978257502193,-2.7613740956455928,14.272425979077774,0.6599998474121094,0.09021323065316977,-0.24049854278564453,-0.8871571622124108,0.40616007664112175,-0.5638278524990241,0.08283076692773506,-0.4582624909973205,18.54863270975423,-26.068295569828273,0.3233293097133828,12,0.2299976348876953,-0.10000228881835938,-0.9475011825561523,-2.7700023651123047,-2.0600013732910156,2,-0.029372073416049083,-1.758622504011972,59.16999816894531,1.1212156241690994,59.540000915527344,-7.333407508662619,59.81999969482422,-0.029372073416049083
8472,2005-12-22,59.22000122070313,59.540000915527344,58.959999084472656,59.349998474121094,2422700.0,-0.0003376174408673549,1.274507457327928,0.7222210448235273,39.17199386734134,47.25106699438642,0.06573041396841717,0.28928652762343887,-0.5584835332788671,-2.6992684760340566,13.054811005994985,0.5800018310546875,-0.003898385986367714,-0.2414991378784137,-0.8956607160342926,0.41266244027746524,-0.5685799269563532,0.08558165119952577,-0.40889681698304514,20.155190054589127,-19.26143634510862,0.32708078907793825,12,0.24999809265136008,-0.0800018310546946,-0.9275007247924876,-2.75000190734864,-1.9500007629394602,3,-0.01992570551929107,-1.0624891967122243,59.2400016784668,-1.758622504011972,59.16999816894531,1.1212156241690994,59.540000915527344,-0.01992570551929107
8473,2005-12-23,59.209999084472656,59.6500015258789,58.93000030517578,59.5,1444800.0,-0.0001688979402955093,1.4406656925245716,2.230823405129531,39.54984238350486,44.94355602643888,0.12142243013196463,0.2581820660523846,-0.5036959814519761,-2.644396783298518,11.576603990157274,0.7200012207031179,-0.03646823731094173,-0.21700115203857706,-0.8460889557659144,0.41208665168876024,-0.5315450539022493,0.09754274982509514,-0.37011676882696776,28.865817209375706,-5.799818644476105,0.31454390186366965,12,0.26000022888183594,-0.06999969482421875,-0.9424982070922852,-2.739999771118164,-1.7599983215332031,4,-0.026515786507349204,1.274507457327928,59.22000122070313,-1.0624891967122243,59.2400016784668,-1.758622504011972,59.16999816894531,-0.026515786507349204
8474,2005-12-27,59.18999862670898,59.599998474121094,58.93000030517578,59.02000045776367,2365500.0,-0.00033778851668520016,-2.8285776566757495,-0.5861987319459911,41.2751811016767,44.56201622725818,0.137019423346338,0.25751939243317423,-0.43950856028696705,-2.5793472517130382,10.4132205381992,0.6699981689453125,-0.07700288842636382,-0.2155015945434613,-0.8462064152009958,0.41520322611407323,-0.5308540048722321,0.09985081578530952,-0.32191395737620354,26.803916941953215,-5.980568900054916,0.31535241032876754,12,0.40000152587891336,-0.014999389648430395,-0.8599987030029226,-2.719999313354485,-1.8499984741210866,1,-0.030241546584904966,1.4406656925245716,59.209999084472656,1.274507457327928,59.22000122070313,-1.0624891967122243,59.2400016784668,-0.030241546584904966
8475,2005-12-28,59.33000183105469,59.54999923706055,59.02000045776367,59.18999862670898,2305400.0,0.0023653185942553723,-1.2083303530982523,0.8235571313168342,52.09125640735536,45.30206242743008,0.05973428313897955,0.08734043795877255,-0.5408463925752187,-2.668080085307203,9.175009765502168,0.529998779296875,-0.08658132409227903,-0.05349845886230753,-0.6609357601506858,0.5539388424260707,-0.3572171095064931,0.25022019178187804,-0.4342788551085661,54.05441629808336,18.406561050132936,0.3037186506441883,12,0.2599983215332031,-0.03500175476074219,-1.0000019073486328,-2.8600025177001953,-2.5600013732910156,2,-0.019046031236152228,-2.8285776566757495,59.18999862670898,1.4406656925245716,59.209999084472656,1.274507457327928,59.22000122070313,-0.019046031236152228
8476,2005-12-29,59.540000915527344,59.54999923706055,59.2599983215332,59.5,3818400.0,0.003539509152058251,8.66709053916582,0.2857142857142712,58.73604946324995,46.702291683680926,-0.1171183526017856,-0.10106217113985849,-0.7269959811567333,-2.817243288902162,8.962509232119157,0.29000091552734375,-0.1408036550517764,0.13950061798095703,-0.46533876399725216,0.7443399999591662,-0.16291907300814756,0.4419203089700616,-0.6171923991001478,84.72216335353791,44.651578979709306,0.30241969098910404,12,0.049999237060546875,-0.125,-1.1550016403198242,-3.0700016021728516,-2.6800003051757812,3,-0.03191134525803152,-1.2083303530982523,59.33000183105469,-2.8285776566757495,59.18999862670898,1.4406656925245716,59.209999084472656,-0.03191134525803152
8477,2005-12-30,59.08000183105469,59.540000915527344,59.02000045776367,59.45000076293945,2162100.0,-0.0077258830601175665,-1.1224435777066741,-9.249761586877742,51.29872703447831,46.5557270621565,0.29207724328706774,0.31358273813752646,-0.2418757446666362,-2.304054055598094,8.563918344208032,0.5200004577636719,-0.09848848507947139,-0.2814985275268569,-0.8616717403613805,0.2986746853076667,-0.5715851339441187,0.008588078890404915,-0.130649484956038,20.833509939389007,-21.93643374761127,0.2900866064172624,12,0.33499908447265625,0.43499755859375,-0.5550022125244141,-2.555002212524414,-1.8000030517578054,4,-0.03215980817522912,8.66709053916582,59.540000915527344,-1.2083303530982523,59.33000183105469,-2.8285776566757495,59.18999862670898,-0.03215980817522912
8478,2006-01-03,59.7599983215332,59.91999816894531,58.93000030517578,59.91999816894531,4424100.0,0.011509757437432544,11.374985098824595,0.43243326838019236,56.52168624875319,47.603846206268464,-0.44401883118523955,-0.3978375680438262,-0.8735019835934708,-2.928442000318441,8.260436895055207,0.9899978637695312,-0.06030294778130241,0.40549812316894673,-0.1501791060635398,0.9611753524014333,0.12765950855270347,0.68333673778519,0.4900016784667969,83.83836437758649,38.040178846073175,0.27783861461624443,1,-0.33499908447265625,-0.24499893188476562,-1.0999984741210938,-3.0999984741210938,-2.049999237060547,1,-0.04166663209012034,-1.1224435777066741,59.08000183105469,8.66709053916582,59.540000915527344,-1.2083303530982523,59.33000183105469,-0.04166663209012034
8479,2006-01-04,59.72999954223633,59.97000122070313,59.349998474121094,59.54999923706055,3380500.0,-0.0005019876194686246,-1.1379337560180194,-1.125002980235081,62.101871750980564,48.99294686522772,-0.4293893334387562,-0.3985092881905956,-0.7919052816379235,-2.8477136951672435,7.969669487649663,0.6200027465820384,-0.05055990103844721,0.3819993972778306,-0.15137431322403927,0.9153731077797005,0.11531254202689212,0.6486862525287691,0.4936004638671889,76.92293584711828,27.48849643148712,0.26668685525093555,1,-0.279998779296875,-0.21500015258789062,-0.9549999237060547,-2.9549999237060547,-1.7999992370605469,2,-0.03817175283392793,11.374985098824595,59.7599983215332,-1.1224435777066741,59.08000183105469,8.66709053916582,59.540000915527344,-0.03817175283392793
8480,2006-01-05,59.38000106811523,59.88000106811523,59.18999862670898,59.61000061035156,3054100.0,-0.00585967649093333,-1.2622866755466644,-1.2777730682830049,52.02493692683024,50.307949464907836,-0.05193026971201675,-0.07852717278989729,-0.4052400566891592,-2.4469092125702616,7.0032984988754405,0.69000244140625,-0.09928131526248052,0.04850082397459943,-0.45743272457281847,0.5544343725220173,-0.20446595029910952,0.3014675982483084,0.8177269439697383,43.269266038219314,-5.617336971709065,0.25296677427370806,1,0.06999969482422586,0.13499832153321023,-0.5600013732910085,-2.5600013732910085,-1.7800025939941335,3,-0.034355016484207135,-1.1379337560180194,59.72999954223633,11.374985098824595,59.7599983215332,-1.1224435777066741,59.08000183105469,-0.034355016484207135
8481,2006-01-06,59.599998474121094,59.7400016784668,59.2400016784668,59.599998474121094,3051600.0,0.0037049074107207147,2.571346829786654,-0.0,50.0,51.51106125742547,-0.24081631592967057,-0.28311175897346885,-0.5865478801752744,-2.6197343762861465,7.29384729837559,0.5,-0.09802329828873724,0.2494983673095703,-0.26723040415618726,0.7662271387753279,-0.008866018423312028,0.5078627530424527,0.5723749838256893,64.42284414774558,19.18400614817159,0.25836438573287895,1,-0.14999771118164062,-0.08499908447265625,-0.7049999237060547,-2.7749996185302734,-1.6499977111816406,4,-0.04748318940958085,-1.2622866755466644,59.38000106811523,-1.1379337560180194,59.72999954223633,11.374985098824595,59.7599983215332,-0.04748318940958085
8482,2006-01-09,59.29999923706055,59.61000061035156,59.20000076293945,59.61000061035156,4769700.0,-0.005033544374851151,1.6451485879529932,-100.0,41.77214425833717,51.75798368796238,0.08015294169764076,0.03689350252476231,-0.23604029347066557,-2.2712737345841845,7.845364213788211,0.4099998474121094,-0.08828388716788993,-0.06200084686279439,-0.5624250516997051,0.43842335797411636,-0.3122129492812462,0.18821125555565743,0.8475267578308134,35.57678905476262,-5.964786968362667,0.2502121024184549,1,0.15000152587890625,0.21500015258789062,-0.3900003433227539,-2.4750003814697266,-1.4199981689453196,0,-0.04114668900676921,2.571346829786654,59.599998474121094,-1.2622866755466644,59.38000106811523,-1.1379337560180194,59.72999954223633,-0.04114668900676921
8483,2006-01-10,59.099998474121094,59.38999938964844,58.83000183105469,59.29999923706055,2945200.0,-0.003372694190769243,1.9473472870551625,0.645160893373531,42.85710747036186,51.93375328448296,0.29380603651268444,0.2579976958441037,-0.010025177015712927,-2.0225245210806975,8.252989503502075,0.55999755859375,-0.050536713339660366,-0.26700153350829936,-0.7540153398129235,0.22001227279632474,-0.510508436660615,-0.02349463035598376,1.0231770069759563,23.683928738739795,-15.550067294604204,0.24350690315231274,1,0.3000030517578125,0.41500091552734375,-0.16749954223632812,-2.2749996185302734,-0.3999977111816406,1,-0.030795257898714845,1.6451485879529932,59.29999923706055,2.571346829786654,59.599998474121094,-1.2622866755466644,59.38000106811523,-0.030795257898714845
8484,2006-01-11,58.86000061035156,59.5,58.56999969482422,59.27999877929688,3161000.0,-0.004060877664398332,1.162789872429517,2.0999828339278235,44.745798656190736,51.11759131213134,0.5387234940393313,0.48755106050546715,0.23568132365176808,-1.7322838429561358,8.329194230529833,0.9300003051757812,-0.011868065394210703,-0.48449935913085795,-1.0216048835985205,0.05260616533680462,-0.7530521213646892,-0.21594659689702667,1.2114479247437941,22.137451260741685,-19.25334622230976,0.26855276223383073,1,0.4099998474121094,0.5949993133544922,0.13249874114990234,-2.035001754760742,0.05999755859375,2,-0.019537912231632926,1.9473472870551625,59.099998474121094,1.6451485879529932,59.29999923706055,2.571346829786654,59.599998474121094,-0.019537912231632926
8485,2006-01-12,58.84000015258789,58.95000076293945,58.43000030517578,58.68999862670898,2984500.0,-0.00033979710425202647,1.8107924201496999,-0.357148047229802,43.103407452618804,49.380631088727874,0.5385409926297342,0.5241881987694583,0.25321623069837784,-1.6673949199248028,8.933608072287699,0.5200004577636719,0.026504895669233974,-0.49799976348877095,-1.0568928187871833,0.060893291809641426,-0.7774462911379771,-0.21855323583956476,1.1413614520911963,31.297665465960417,-12.446218049396148,0.279446527649205,1,0.3600006103515625,0.5450000762939453,0.2624998092651367,-2.0150012969970703,0.0,3,-0.015465666979133874,1.162789872429517,58.86000061035156,1.9473472870551625,59.099998474121094,1.6451485879529932,59.29999923706055,-0.015465666979133874
8486,2006-01-13,58.70000076293945,59.13999938964844,58.61000061035156,59.0,2544100.0,-0.0023793234072974068,-1.2083303530982523,-1.9999745689434991,41.390700453343726,48.27973924637959,0.611121703167214,0.6544229431438282,0.4058361639045245,-1.4846218341696442,9.179839273490408,0.529998779296875,0.055960491144738,-0.6104991912841768,-1.2375878445692194,0.01658946200086575,-0.9240435179266981,-0.29695486464165555,1.157251937779371,22.881388808069055,-22.86123949260253,0.3135443266425226,1,0.5,0.6399993896484375,0.6849994659423828,-1.5250015258789062,0.2999992370605469,4,-0.018739391388779225,1.8107924201496999,58.84000015258789,1.162789872429517,58.86000061035156,1.9473472870551625,59.099998474121094,-0.018739391388779225
8487,2006-01-17,58.43000030517578,58.63999938964844,58.13999938964844,58.20000076293945,3129700.0,-0.0045996670230733505,-1.8571241730335364,-0.7666670905229963,38.10974262354196,46.233967732467235,0.8707966731792567,0.8772530321677152,0.6723624018541443,-1.1707480817028824,9.734184832596654,0.5600013732910156,0.028150438731813665,-0.8219997406005888,-1.546156790128272,-0.09784269107290555,-1.1840782653644268,-0.4599212158367507,1.3130722038996012,21.323587160183553,-25.456932325526292,0.3620785247638408,1,0.625,0.7649993896484375,0.9200000762939453,-1.210000991821289,1.2299995422363281,1,-0.008214950192184212,-1.2083303530982523,58.70000076293945,1.8107924201496999,58.84000015258789,1.162789872429517,58.86000061035156,-0.008214950192184212
8488,2006-01-18,58.38999938964844,58.77000045776367,58.040000915527344,58.4000015258789,3039700.0,-0.0006845955043371932,-1.0563393902923888,-0.04348763538052738,37.878768612591266,43.542511828201754,0.777822767285258,0.8481120643423878,0.7057736828082923,-1.0772404443091332,9.290350826910037,0.7299995422363281,-0.0437366557140777,-0.7905006408691406,-1.5595181671924507,-0.021483114545830517,-1.1750094040307957,-0.40599187770748557,1.1927658074842498,23.97251326000052,-24.288353011634758,0.38450876316165394,1,0.5700016021728516,0.7550010681152344,0.9175014495849609,-0.9749984741210938,1.1500015258789062,2,-0.008734343669536404,-1.8571241730335364,58.43000030517578,-1.2083303530982523,58.70000076293945,1.8107924201496999,58.84000015258789,-0.008734343669536404
8489,2006-01-19,58.33000183105469,58.45000076293945,57.91999816894531,58.34000015258789,3209400.0,-0.0010275314132711655,3.6087273812880434,0.9996186117474684,34.471981992654975,41.59218350218228,0.6910137809819403,0.8567369627280925,0.7728556550562331,-0.9665755722466685,9.638527278520618,0.5300025939941406,-0.06291384812736567,-0.7899982452392607,-1.6272863741988672,0.04728988372034593,-1.2086423097190675,-0.3713541807594538,1.0676316522853568,33.60682392375616,-13.346126935773256,0.4186440644798045,1,0.4999980926513672,0.7549972534179688,0.9774990081787109,-0.6500015258789062,1.1799964904785156,3,0.006343201101834728,-1.0563393902923888,58.38999938964844,-1.8571241730335364,58.43000030517578,-1.2083303530982523,58.70000076293945,0.006343201101834728
8490,2006-01-20,57.27999877929688,58.27999877929688,57.2400016784668,58.27999877929688,4123500.0,-0.01800108038396786,1.0799942016601705,100.01678748569249,22.167392337889197,38.499671539725526,1.5777188930876562,1.8528843794346272,1.819177481912476,0.1316968420474396,10.03946630785255,1.0900001525878906,-0.18916854439192576,-1.7455013275146385,-2.918396466256219,-0.572606188773058,-2.3319488968854287,-1.1590537581438483,1.9107657600278998,2.1051131059105517,-38.415024188934886,0.5864475693707911,1,1.1450023651122976,1.4650020599365163,2.0275020599365163,0.8150005340576101,1.8300018310546804,4,0.02863127487078776,3.6087273812880434,58.33000183105469,-1.0563393902923888,58.38999938964844,-1.8571241730335364,58.43000030517578,0.02863127487078776
8491,2006-01-23,57.5,57.83000183105469,57.22000122070313,57.2599983215332,2852600.0,0.003840803515914759,-2.812552899803427,-0.24000167846679688,29.319304804930766,37.11602271156926,1.1493754406569678,1.5766800137699732,1.6063574991841278,-0.04624925401277835,10.623316278608442,0.6100006103515554,-0.34151728351766053,-1.438500022888185,-2.789075232928461,-0.0879248128479091,-2.113787627908323,-0.763212417868047,1.3786424815875051,18.064446265655274,-23.91542689063458,0.675287605020137,1,0.8600006103515625,1.2350006103515625,1.7725000381469727,0.8500003814697266,1.75,0,0.023304350479789404,1.0799942016601705,57.27999877929688,3.6087273812880434,58.33000183105469,-1.0563393902923888,58.38999938964844,0.023304350479789404
8492,2006-01-24,58.040000915527344,58.38999938964844,57.54999923706055,57.54999923706055,4745200.0,0.00939132027004086,-2.4285603070431527,2.041659381705476,26.63044774015252,35.31306051932377,0.46024781657733627,0.9947448398775407,1.0799607410199386,-0.5404683083886326,10.889457428218662,0.8899993896484375,-0.4278572742200737,-0.8394990921020522,-2.2404530021541476,0.5614548179500432,-1.5399760471280999,-0.13902213707600453,0.5400861391009713,52.90323215766746,15.548220478759362,0.7004769550260486,1,0.31999969482421875,0.6949996948242188,1.232499122619629,0.3099994659423828,1.2399978637695384,1,0.016540300987759382,-2.812552899803427,57.5,1.0799942016601705,57.27999877929688,3.6087273812880434,58.33000183105469,0.016540300987759382
8493,2006-01-25,57.63999938964844,58.18999862670898,57.40999984741211,58.099998474121094,3613400.0,-0.006891824940889912,1.4374985098824915,-0.9387704260768698,24.197524119723127,33.0299189041607,0.7055669593833471,1.3397867214573154,1.4701784814704837,-0.09734446947501851,11.081144874587565,0.7799987792968679,-0.5438095223024177,-1.1610006332397447,-2.6567193315335302,0.3347180650540409,-1.9088599823866375,-0.4131412840928519,0.75,34.14620530522203,1.7220678658262827,0.7478593491468912,1,0.5400009155273438,1.095001220703125,1.6875,0.7849998474121094,1.8400001525878906,2,0.035045115877056165,-2.4285603070431527,58.040000915527344,-2.812552899803427,57.5,1.0799942016601705,57.27999877929688,0.035045115877056165
8494,2006-01-26,57.4000015258789,57.959999084472656,57.349998474121094,57.63999938964844,3707100.0,-0.004163738138634354,-2.588197015595198,0.5217355248536468,24.87309349787529,31.004328464744756,0.800908635920706,1.5165615590945833,1.7035272039418246,0.18322116628021234,11.315911881659241,0.6100006103515625,-0.623497864965195,-1.3114986419677805,-2.9192332960251193,0.2962360120895582,-2.11536596899645,-0.5076313149391112,0.9899978637695384,15.384665545077587,-15.020422180077235,0.8038673270286679,1,0.7799987792968821,1.194999694824233,1.9274978637695384,1.069997787475593,2.279998779296882,3,0.03728221834077172,1.4374985098824915,57.63999938964844,-2.4285603070431527,58.040000915527344,-2.812552899803427,57.5,0.03728221834077172
8495,2006-01-27,58.20000076293945,58.27999877929688,56.0,57.11000061035156,7294100.0,0.013937268567839167,2.6480091797154843,-4.54170772800953,34.51330122348806,30.240172994760794,-0.11110559294908029,0.6614792402638017,0.9092616616198654,-0.5663563577900561,12.144178650233844,2.279998779296882,-0.6836849037600814,-0.4549993515014634,-2.0505915116959557,1.1405928086930288,-1.252795431598706,0.34279672859577914,-0.979999542236321,92.05026463471471,63.22394243386133,0.7977960800972455,1,-0.8150005340576172,-0.21500015258789062,1.1049985885620117,0.39999961853027344,1.55999755859375,4,0.022508548821668306,-2.588197015595198,57.4000015258789,1.4374985098824915,57.63999938964844,-2.4285603070431527,58.040000915527344,0.022508548821668306
8496,2006-01-30,57.63999938964844,58.29999923706055,57.56999969482422,58.0099983215332,3602800.0,-0.009622016597079064,-1.8627527245255922,-0.33944851384314945,32.63599428274553,29.6319787346723,0.31594734027395077,1.1297623819822036,1.4653838152331389,0.032700024995023114,13.002421137581061,0.7299995422363281,-0.755845838357665,-0.9200006484985366,-2.5199738644875183,0.6799725674904451,-1.7199872564930274,-0.12001404050404574,-1.6399993896484375,68.61923884799306,38.96772770548779,0.7999866079944911,1,-0.25499916076660156,0.345001220703125,1.6649999618530273,0.9600009918212891,2.1800003051757812,0,0.025503144279476198,2.6480091797154843,58.20000076293945,-2.588197015595198,57.4000015258789,1.4374985098824915,57.63999938964844,0.025503144279476198
8497,2006-01-31,57.18000030517578,57.599998474121094,56.95000076293945,57.31000137329102,5381000.0,-0.007980553250235944,-1.20338150195584,0.351355252440917,30.952402577644975,28.862382508567155,0.6481467024524932,1.517945589795744,1.9167232425497573,0.5253242481188565,14.608314775054748,0.6899986267089844,-0.8418157280668481,-1.2849996566772433,-2.97790062340151,0.40790131004702346,-2.1314501400393766,-0.4385491733151099,-1.1800003051757812,51.30437811291839,20.03473277984062,0.8464504833621332,1,0.04500007629394531,0.8050003051757812,2.1249990463256836,1.4200000762939453,2.8199996948242188,1,0.03620146351480247,-1.8627527245255922,57.63999938964844,2.6480091797154843,58.20000076293945,-2.588197015595198,57.4000015258789,0.03620146351480247
8498,2006-02-01,57.27000045776367,57.29999923706055,56.79999923706055,56.81000137329102,4635000.0,0.0015739795751583685,-1.0833187634109513,-3.5384254232809513,33.74234038154749,28.781311218444106,0.4275261514724775,1.2984062954323718,1.8331153400822728,0.4742326305321285,15.680646294217318,0.5,-0.918081331054232,-1.0704996109008817,-2.7282779968274866,0.5872787750257231,-1.8993888038641842,-0.2416104179375793,-1.1780004882812491,55.217429523444636,21.85108331043275,0.8288891929633021,2,-0.07500076293945312,0.7150001525878906,2.034998893737793,1.3299999237060547,3.0699996948242188,2,0.03509687978814613,-1.20338150195584,57.18000030517578,-1.8627527245255922,57.63999938964844,2.6480091797154843,58.20000076293945,0.03509687978814613
8499,2006-02-02,57.45000076293945,57.61000061035156,57.0,57.08000183105469,3478600.0,0.003143012113445476,-1.3018778295198543,0.8043471049707387,36.237638122172974,30.344671861142302,0.12244695675845207,0.9895720189566504,1.6527041200948531,0.33266651969105254,16.495740869356872,0.6100006103515625,-0.9620876295150609,-0.7764993667602553,-2.343020762436268,0.7900220289157573,-1.5597600645982652,0.006761331077754562,-1.2696808227539051,63.04353234449713,28.200387474603993,0.783260697838008,2,-0.2550010681152344,0.5349998474121094,1.8549985885620117,1.1700000762939453,3.0400009155273438,3,0.03533505226002376,-1.0833187634109513,57.27000045776367,-1.20338150195584,57.18000030517578,-1.8627527245255922,57.63999938964844,0.03533505226002376
8500,2006-02-03,57.34000015258789,57.59000015258789,57.099998474121094,57.1500015258789,3346900.0,-0.0019147190407441395,-2.379266800836589,0.5135112843195062,36.45418871640865,31.137436740195405,0.27027626404488814,0.9896442942384169,1.7648756428566372,0.4776584257998451,17.70343195207893,0.4900016784667969,-1.0117244099489682,-0.7844999313354464,-2.2995949745589144,0.7305951118880216,-1.5420474529471804,-0.02695240972371238,-1.0748930405273427,36.00006103515625,-0.34145269835396164,0.7575475216117349,2,-0.14500045776367188,0.6450004577636719,2.042499542236328,1.4099998474121094,3.0900001525878906,4,0.04080921078411048,-1.3018778295198543,57.45000076293945,-1.0833187634109513,57.27000045776367,-1.20338150195584,57.18000030517578,0.04080921078411048
8501,2006-02-06,56.77000045776367,57.58000183105469,56.77000045776367,57.2400016784668,3285100.0,-0.009940699220568283,-2.4468054022466075,-2.4737085148672957,34.39850796676053,32.00055454315185,0.8111353646995028,1.4089968996306652,2.2991968635068503,1.079211139537847,19.088894868088847,0.8100013732910156,-1.0666333182976757,-1.2129997253417955,-2.6755725126739733,0.24957306199038243,-1.9442861190078844,-0.4817133316757065,-0.4234976607031271,0.0,-36.661476725949115,0.73128639366609,2,0.37999916076660156,1.2150001525878906,2.672499656677246,1.9799995422363281,3.290000915527351,0,0.052668624971987876,-2.379266800836589,57.34000015258789,-1.3018778295198543,57.45000076293945,-1.0833187634109513,57.27000045776367,0.052668624971987876
8502,2006-02-07,56.86000061035156,57.27999877929688,56.52999877929688,56.79999923706055,4960500.0,0.0015853470470701403,-1.4999904632932748,-0.12766216479449385,35.754208596348406,33.28463059611021,0.5991574142054503,1.187720567627693,2.1664137264375825,1.0233640809454343,20.7184881461248,0.75,-0.9652799899287174,-1.0009996414184599,-2.406985182186453,0.40498589934953344,-1.703992411802453,-0.29800687103446677,-0.43535795569101765,30.555673292925412,-7.3923438058313025,0.7029927703839959,2,0.28999900817871094,1.125,2.6424999237060547,1.8899993896484375,3.0400009155273366,1,0.05205766888320751,-2.4468054022466075,56.77000045776367,-2.379266800836589,57.34000015258789,-1.3018778295198543,57.45000076293945,0.05205766888320751
8503,2006-02-08,57.27999877929688,57.709999084472656,56.95000076293945,57.70000076293945,5287500.0,0.007386531207121738,2.4545486071976628,-6.999872846334677,40.83767507319828,35.05847299336832,0.13714515761687807,0.6581238586124556,1.697959421256364,0.6348791708124679,22.61073466529412,0.8499984741210938,-0.9093607407581246,-0.49000148773192365,-1.7899289383876535,0.8099259629238063,-1.1399652130597886,0.1599622375959413,-0.7803418613403394,63.55930559596585,24.026864913359063,0.6499637253278662,2,-0.12999916076660867,0.7050018310546804,2.1850013732910085,1.470001220703118,2.7800025939941406,2,0.04748605584269372,-1.4999904632932748,56.86000061035156,-2.4468054022466075,56.77000045776367,-2.379266800836589,57.34000015258789,0.04748605584269372
8504,2006-02-09,57.709999084472656,58.08000183105469,57.06000137329102,57.29999923706055,5398100.0,0.0075069887279954894,-1.292147256618982,-0.9761855024023561,54.2074388827342,37.24671051106234,-0.27296256005374175,0.14498429636378773,1.2325272619321979,0.23426264604248814,23.844017080638423,1.0200004577636648,-0.874972977549298,-0.0025011062622084523,-1.1968719610012144,1.1918697484767975,-0.5996865336317114,0.5946843211072945,-1.1800003051757741,76.12890205845571,30.545963347039574,0.5971854273695016,2,-0.2950000762939453,0.27500152587890625,1.760000228881836,1.0400009155273438,2.1500015258789062,3,0.04557271027271348,2.4545486071976628,57.27999877929688,-1.4999904632932748,56.86000061035156,-2.4468054022466075,56.77000045776367,0.04557271027271348
8505,2006-02-10,57.93000030517578,58.1500015258789,57.29999923706055,57.59000015258789,4216700.0,0.003812185482469088,1.1794858000812058,0.829268973473888,54.20743888273426,39.64353768883886,-0.5981979616719286,-0.15461453837619388,0.9740843550529661,0.05432408195212446,24.83636762083649,0.8500022888183523,-0.7816498090861259,0.26300010681152486,-0.8140937813187321,1.3400939949417818,-0.2755468372536001,0.8015470508766498,-1.3292015075683494,86.41970075869993,35.81272587235016,0.538546944065128,2,-0.5900001525878906,0.010000228881835938,1.552499771118164,0.8199996948242188,1.5999984741211009,4,0.04419128879345591,-1.292147256618982,57.709999084472656,2.4545486071976628,57.27999877929688,-1.4999904632932748,56.86000061035156,0.04419128879345591
8506,2006-02-13,57.599998474121094,57.84000015258789,57.34000015258789,57.83000183105469,2854000.0,-0.00569656187323031,3.0,-0.6764801579732747,45.51018056747109,41.261068576597324,-0.30672207367207704,0.09354878750024653,1.279392870717075,0.43293566982329423,26.31227499650105,0.5900001525878906,-0.6809693251384346,-0.012001609802247515,-0.9730889568534593,0.9490857372489643,-0.49254528332784986,0.46854206372335483,-0.9312316589355376,66.04925189674917,15.082834929223132,0.4805436735256048,2,-0.2599983215332031,0.2700023651123047,1.8825016021728516,1.1500015258789062,2.220001220703125,0,0.049131977535141313,1.1794858000812058,57.93000030517578,-1.292147256618982,57.709999084472656,2.4545486071976628,57.27999877929688,0.049131977535141313
8507,2006-02-14,57.95000076293945,58.09000015258789,57.31999969482422,57.599998474121094,3227500.0,0.006076428786289112,1.4444417533045515,-1.5217268716621886,53.19588893809102,43.42257397176883,-0.5990051721037872,-0.3101597127892717,0.8869781780063732,0.14652623642058415,26.85130864536122,0.7700004577636719,-0.6671449687971176,0.36200065612793253,-0.5349089315426241,1.2589102437984891,-0.08645413770734933,0.8104554499632144,-1.2159846508788945,83.33328035146104,28.99006875660823,0.4484547938352786,2,-0.6100006103515625,-0.14500045776367188,1.5324993133544922,0.9399986267089844,1.1800003051757741,1,0.03641070893136167,3.0,57.599998474121094,1.1794858000812058,57.93000030517578,-1.292147256618982,57.709999084472656,0.03641070893136167
8508,2006-02-15,57.88000106811523,58.04999923706055,57.31000137329102,57.7400016784668,2519200.0,-0.0012079325953864295,2.083351877165625,0.39999564037447155,55.12819572314124,45.52152481632084,-0.48430734832129474,-0.29547605698764556,0.9115880681184052,0.2782816026894679,27.718938804008474,0.7399978637695241,-0.5977371869971648,0.31750087738036115,-0.5096921106658527,1.144693865426575,-0.09609561664274224,0.7310973714034645,-1.0833456310546694,75.22931926911778,15.298900398650105,0.4135964940231054,2,-0.5400009155273366,-0.13000106811522727,1.602499008178718,1.039999008178718,1.4599990844726634,2,0.0348997999392997,1.4444417533045515,57.95000076293945,3.0,57.599998474121094,1.1794858000812058,57.93000030517578,0.0348997999392997
8509,2006-02-16,58.70000076293945,58.70000076293945,57.58000183105469,57.6500015258789,3396900.0,0.014167237036834646,1.1333328489269794,7.500027247956835,55.31914375550897,47.61763093177643,-1.2385997686855248,-1.1450419988365468,0.05608074359057014,-0.4803153290698319,28.01126806196732,1.1199989318847656,-0.4517575024213798,1.1190006256103544,0.20730088730908847,2.0307003639116203,0.6631507564597214,1.5748504947609874,-1.8432115738788966,100.0,42.309456491011574,0.4558498691506335,2,-1.085000991821289,-0.9500007629394531,0.7574996948242188,0.22999954223632812,0.29000091552734375,3,0.023168664270447836,2.083351877165625,57.88000106811523,1.4444417533045515,57.95000076293945,3.0,57.599998474121094,0.023168664270447836
8510,2006-02-17,58.91999816894531,59.11999893188477,58.540000915527344,58.56999969482422,4136300.0,0.003747826288696743,-1.82928599341264,0.3333321223174462,64.67888302879916,50.982117049780726,-1.3532093893118926,-1.302663337188548,-0.19276425608947534,-0.6344525834899457,27.41524738123551,0.579998016357429,-0.31726310265018753,1.256998062133789,0.17937719607147073,2.3346189281961074,0.7181876291026299,1.7958084951649482,-1.9526162854520237,88.95021918732047,31.293671396718437,0.5388104330311585,2,-1.094999313354485,-1.3499984741210938,0.4425020217895508,0.01000213623046875,-0.47999954223633523,4,0.015953877641185832,1.1333328489269794,58.70000076293945,2.083351877165625,57.88000106811523,1.4444417533045515,57.95000076293945,0.015953877641185832
8511,2006-02-21,58.84000015258789,59.099998474121094,58.72000122070313,58.72000122070313,4428600.0,-0.0013577396273509734,-5.333343929809577,0.34285558583104236,70.85427183842543,54.882124076678174,-1.060193543123951,-1.1774996071753634,-0.1273416797646405,-0.5005260419810966,26.759829902879336,0.37999725341796164,-0.2011393526087133,1.1100000381469712,-0.08516540070828427,2.3051654770022267,0.5124173187193435,1.707582757574599,-1.7004089052232843,84.53043331647237,24.993438327173507,0.5975827194276262,2,-0.8050003051757812,-1.2700004577636719,0.4525003433227539,0.1900005340576172,-0.43000030517578125,1,0.011726693149552103,-1.82928599341264,58.91999816894531,1.1333328489269794,58.70000076293945,2.083351877165625,57.88000106811523,0.011726693149552103
8512,2006-02-22,59.0,59.16999816894531,58.75,58.75,3959800.0,0.002719236012868498,-2.3599853515625,2.083351877165778,71.35802306338137,58.27327385336518,-0.9886816497317383,-1.33008529589344,-0.29552253164648334,-0.6043211346418005,27.355592943048144,0.4199981689453125,-0.0650627021781176,1.2219999313354464,-0.09634962099751476,2.5403494836684075,0.5628251551689658,1.881174707501927,-1.7019761378737783,90.8602977519909,29.505544509938595,0.6591747761664821,2,-0.8850002288818359,-1.4150009155273438,0.2700004577636719,0.030000686645507812,-0.8899993896484375,2,0.01389829991227498,-5.333343929809577,58.84000015258789,-1.82928599341264,58.91999816894531,1.1333328489269794,58.70000076293945,0.01389829991227498
8513,2006-02-23,59.65999984741211,59.9000015258789,58.599998474121094,58.7599983215332,6065400.0,0.011186438091730588,-1.1311504114865931,3.600006103515625,74.39293245036674,60.51610647199102,-1.4254792466268853,-1.9299415483533622,-0.9539461575889732,-1.226700430848986,28.12466442438428,1.3000030517578054,0.16408207124409557,1.7809997558593764,0.2199896097324867,3.342009901986266,1.0004946827959316,2.5615048289228213,-2.174778554603975,89.65509870530501,27.33608219457517,0.7805050730634445,2,-1.0599994659423828,-1.7099990844726562,-0.5349998474121094,-0.6299991607666016,-1.8699989318847656,3,-0.00888365371526012,-2.3599853515625,59.0,-5.333343929809577,58.84000015258789,-1.82928599341264,58.91999816894531,-0.00888365371526012
8514,2006-02-24,59.540000915527344,59.70000076293945,59.25,59.47000122070313,3984400.0,-0.002011380023326792,1.307699831761806,0.07777730682828864,74.22909876459178,62.74073534775297,-1.1383000655689202,-1.730102188293543,-0.8437267038478637,-1.0727498910413757,28.841547229894715,0.4500007629394531,0.3966033097188131,1.5540008544921875,-0.15511276338853008,3.263114472372905,0.6994440455518287,2.4085576634325463,-1.765005994750716,73.52937876560978,7.555627505908163,0.854556808940357,2,-0.9349994659423828,-1.5900001525878906,-0.4875001907348633,-0.5100002288818359,-1.69000244140625,4,-0.0033590990907642615,-1.1311504114865931,59.65999984741211,-2.3599853515625,59.0,-5.333343929809577,58.84000015258789,-0.0033590990907642615
8515,2006-02-27,59.5099983215332,59.9000015258789,59.5,59.77000045776367,3548300.0,-0.0005039065087806271,-1.8571662125340092,-3.714332425068497,84.24997329711903,67.0451567621583,-0.9617427913044665,-1.6832256863527562,-0.8130929543224212,-1.0054320273890696,28.023584627294678,0.40000152587889914,0.5865885781155811,1.458498382568358,-0.3806117667804756,3.2976085319171915,0.5389433078939376,2.3780534572427783,-1.4800026081443036,69.99982393746296,-4.1407429820272625,0.919555074674417,2,-0.9049968719482422,-1.55999755859375,-0.5524988174438477,-0.4799976348876953,-1.6999969482421804,0,-0.008737971059196825,1.307699831761806,59.540000915527344,-1.1311504114865931,59.65999984741211,-2.3599853515625,59.0,-0.008737971059196825
8516,2006-02-28,59.11000061035156,59.43000030517578,58.97999954223633,59.18000030517578,4638200.0,-0.006721521130288899,-1.7272622185231423,0.26922738343261243,76.10210295263037,69.59029165266269,-0.363222690544859,-1.2305431083842535,-0.4261256614558704,-0.5703855320222999,26.8602616973027,0.529998779296875,0.6566825954196531,0.9850006103515625,-0.9017451238705476,2.8717463445736726,0.041627743240510995,1.928373477462614,-0.8556041994638619,39.23084146155402,-38.753092190924534,0.943372867111055,2,-0.5049991607666016,-1.1599998474121094,-0.5249996185302734,-0.31999969482421875,-1.220001220703125,1,-0.011334832967760944,-1.8571662125340092,59.5099983215332,1.307699831761806,59.540000915527344,-1.1311504114865931,59.65999984741211,-0.011334832967760944
8517,2006-03-01,59.25,59.47000122070313,58.97000122070313,59.040000915527344,3496500.0,0.0023684552225147204,-1.8571553133516145,-3.0,74.44170989360481,71.73623767160306,-0.33461265162289067,-1.2727673637356816,-0.5890805464718127,-0.6856625922563993,25.078145754849224,0.5,0.7228097352646188,1.0215000152587876,-0.8740599270984433,2.9170599576160186,0.07372004408017574,1.9692799864373995,-0.7981309753133559,50.00000000000028,-28.577191551545603,0.9477799711786138,3,-0.5099983215332031,-1.2999992370605469,-0.7024993896484375,-0.4699993133544922,-1.2299995422363281,2,-0.014177217765196426,-1.7272622185231423,59.11000061035156,-1.8571662125340092,59.5099983215332,1.307699831761806,59.540000915527344,-0.014177217765196426
8518,2006-03-02,59.27999877929688,59.4000015258789,58.95000076293945,59.0,4228800.0,0.0005063085113397037,-1.3684421868411696,1.3333333333333672,71.62535651157754,73.54803908894402,-0.16219381736674165,-1.206309302245991,-0.6492519072811973,-0.7018502757043095,23.059357957708876,0.450000762939446,0.880323287083911,0.9509988784790124,-0.9437236708912309,2.8457214278492557,0.0036376037938907757,1.898360153164134,-0.6543538544671677,34.736605404017276,-42.326475847952416,0.9473612746851212,3,-0.059997558593757105,-1.329998016357429,-0.7324981689453196,-0.4999980926513743,-1.4799995422363352,3,-0.019736811623449868,-1.8571553133516145,59.25,-1.7272622185231423,59.11000061035156,-1.8571662125340092,59.5099983215332,-0.019736811623449868
8519,2006-03-03,59.47999954223633,59.63000106811523,59.02000045776367,59.02000045776367,3865300.0,0.0033738321028660145,-1.6521818453219799,1.6428610354223017,71.46815253307739,74.30240236719716,-0.2681109124638681,-1.3137885292971703,-0.8686967401079215,-0.8789128663778527,21.715872392191045,0.6100006103515554,0.9838304870616454,1.0494997024536161,-0.8643550601515031,2.9633544650587353,0.09257232115105296,2.0064270837561793,-0.7014318252807143,55.78930038508376,-19.26032468957753,0.9569273813025597,3,-0.22999954223632812,-1.529998779296875,-1.0224990844726562,-0.6999988555908203,-1.3899993896484375,4,-0.028412889033546995,-1.3684421868411696,59.27999877929688,-1.8571553133516145,59.25,-1.7272622185231423,59.11000061035156,-0.028412889033546995
8520,2006-03-06,59.68000030517578,59.68999862670898,59.31999969482422,59.31999969482422,3505300.0,0.0033624876341404875,-1.0555461365658911,0.7826115801170949,79.88512047004131,75.30582999293226,-0.389978509413929,-1.4013413139227566,-1.0742903218446216,-1.0518651425605583,20.330879309480064,0.3699989318847585,1.10014678818726,1.132500457763669,-0.7867522508752884,3.0517531664026265,0.17287410344418674,2.0921268120831513,-0.7668605311493764,98.64887156805226,21.532928998189263,0.9596263543194797,3,-0.43000030517578125,-1.7299995422363281,-1.2924995422363281,-0.8999996185302734,-1.8699989318847585,0,-0.030663569398406643,-1.6521818453219799,59.47999954223633,-1.3684421868411696,59.27999877929688,-1.8571553133516145,59.25,-0.030663569398406643
8521,2006-03-07,59.7599983215332,59.83000183105469,59.459999084472656,59.47000122070313,4036400.0,0.0013404493288933228,-1.3871039192764412,0.8055461365659108,78.19318343870312,76.06529225685689,-0.3640327176804732,-1.3131781779225804,-1.1613236524845192,-1.1013604999728699,18.621816994715505,0.37000274658203125,1.1666782529163697,1.0629985809326143,-0.7352705381145839,2.8612676999798126,0.16386402140901168,1.962133140456217,-0.7399978637695312,92.04506539163455,15.066380076278506,0.8991345595235998,3,-0.5099983215332031,-1.5449981689453125,-2.074997901916504,-1.5899982452392578,-1.8799972534179759,1,-0.032630471937940886,-1.0555461365658911,59.68000030517578,-1.6521818453219799,59.47999954223633,-1.3684421868411696,59.27999877929688,-0.032630471937940886
8522,2006-03-08,59.81999969482422,59.93000030517578,59.56000137329102,59.56999969482422,6006300.0,0.0010040390725611914,-1.7407669049705627,0.862077583825543,80.31254358599006,76.7230268274817,-0.33020996128949065,-1.2016636576347963,-1.2271633986188846,-1.1394615548279816,16.65124046247567,0.3699989318847585,1.1758298850744353,0.9750000000000014,-0.6671359345047918,2.6171359345047946,0.1539320327476048,1.796067967252398,-0.6943991088867207,88.77544268025426,11.097303421209773,0.8210679672523965,3,-0.37999916076660156,-1.5900001525878906,-2.1349992752075195,-1.6499996185302734,-1.950000762939446,2,-0.03226346230394195,-1.3871039192764412,59.7599983215332,-1.0555461365658911,59.68000030517578,-1.6521818453219799,59.47999954223633,-0.03226346230394195
8523,2006-03-09,60.0,60.1500015258789,59.68000030517578,59.70000076293945,4640700.0,0.003009032198162176,-1.7647118221902667,1.1999969482421875,75.39067214832056,76.8520905367849,-0.5106048783123498,-1.2305299918351054,-1.410708383887311,-1.2924604306323388,15.612128401073393,0.4700012207031179,1.1766044534913362,1.0190002441406278,-0.5250052806269423,2.563005768908198,0.24699748175684277,1.791003006524413,-0.7617834533691408,86.7255412307625,11.38058982080878,0.7720027623837866,3,-0.4499988555908203,-1.6599998474121094,-2.3949995040893555,-1.8299999237060547,-2.6100006103515625,3,-0.03299999237060547,-1.7407669049705627,59.81999969482422,-1.3871039192764412,59.7599983215332,-1.0555461365658911,59.68000030517578,-0.03299999237060547
8524,2006-03-10,60.34000015258789,60.38999938964844,59.90999984741211,59.93999862670898,3656300.0,0.005666669209798192,-1.0869586850878212,1.3333418104599501,76.49260901436918,75.99016117203492,-0.8104150126032721,-1.4370740961764028,-1.7497306955347085,-1.6038465853616088,15.35512208713446,0.4799995422363281,1.1746068188121868,1.2275003433227525,-0.3086857150469484,2.7636864016924534,0.4594073141379056,1.9955933725075994,-0.9558980092773481,95.32717277374917,20.806659587535094,0.7680930291848499,3,-0.6700000762939453,-1.8800010681152344,-2.75,-2.1700000762939453,-2.259998321533203,4,-0.0420948112214814,-1.7647118221902667,60.0,-1.7407669049705627,59.81999969482422,-1.3871039192764412,59.7599983215332,-0.0420948112214814
8525,2006-03-13,60.4900016784668,60.54999923706055,59.9000015258789,60.0,4221500.0,0.0024859384404969376,1.1311512316534218,1.2249995231646391,80.00002774325284,76.42326392654851,-0.9015964403430061,-1.4603247342525663,-1.9015046009302807,-1.7280631540494937,15.291166364961406,0.6499977111816477,1.0990255319835498,1.2495018005371108,-0.29839300746812114,2.7973966085423427,0.4755543965344984,2.023449204539723,-0.9248380308154367,94.49563759681105,20.36385529906937,0.7739474040026151,3,-0.7400016784667969,-1.950002670288086,-2.9000015258789062,-2.3200016021728516,-2.4099998474121094,0,-0.03967600362512902,-1.0869586850878212,60.34000015258789,-1.7647118221902667,60.0,-1.7407669049705627,59.81999969482422,-0.03967600362512902
8526,2006-03-14,60.43000030517578,60.5,60.099998474121094,60.2599983215332,4281900.0,-0.0009919221627724406,1.5806435734941242,0.34694163533176076,76.98112229768441,76.70542086033514,-0.7092470250123597,-1.2410660701395386,-1.8507793048981256,-1.6513055798600078,15.22375439609126,0.40000152587890625,1.0307159731840656,1.0480003356933594,-0.38132545247377436,2.477326123860493,0.3333374416097925,1.7626632297769262,-0.6678695396425809,87.87886961413666,15.207842395003482,0.7146628940835669,3,-0.6800003051757812,-1.8900012969970703,-2.8400001525878906,-2.260000228881836,-3.1300010681152344,1,-0.04335593113773917,1.1311512316534218,60.4900016784668,-1.0869586850878212,60.34000015258789,-1.7647118221902667,60.0,-0.04335593113773917
8527,2006-03-15,60.06000137329102,60.18999862670898,59.59000015258789,60.11000061035156,3607200.0,-0.006122768989181515,4.7143998982727675,-0.29410972736448193,58.47460640739681,75.24422640431507,-0.23721160367326632,-0.742979060236074,-1.479717708614949,-1.2634981242249168,15.215849736042546,0.8400001525878906,0.920970301679624,0.5725013732910256,-0.7163640632082036,1.8613668097902547,-0.07193134495858544,1.2169340915406366,0.48999786376952414,48.958507180380465,-20.67335646001287,0.6444327182496142,3,-0.27500152587891336,-1.5200023651123118,-2.4925012588501048,-1.8900012969970774,-2.8600006103515696,2,-0.036297040548274984,1.5806435734941242,60.43000030517578,1.1311512316534218,60.4900016784668,-1.0869586850878212,60.34000015258789,-0.036297040548274984
8528,2006-03-16,59.9000015258789,60.20000076293945,59.70000076293945,60.20000076293945,3011900.0,-0.0026640000624987836,2.3333418104599266,6.000076295110478,57.50000794728074,73.69221033922656,0.022333030090265993,-0.44679386493024964,-1.342414172380181,-1.0790944140155077,15.198815948553367,0.5,0.8677165765579673,0.31150150299071555,-0.7420800217479027,1.3650830277293338,-0.21528925937859356,0.8382922653600247,0.630797729492194,32.291840513712316,-35.32490154923062,0.5267907623693103,3,0.03499794006348367,-1.1500015258788991,-2.332501411437981,-1.7300014495849538,-2.6300010681152273,3,-0.03388985880270956,4.7143998982727675,60.06000137329102,1.5806435734941242,60.43000030517578,1.1311512316534218,60.4900016784668,-0.03388985880270956
8529,2006-03-17,60.06000137329102,60.11000061035156,59.72999954223633,60.09000015258789,4085900.0,0.002671115915464428,9.857220708446867,0.09999618529300702,60.86963077331343,71.57937815070123,-0.052234436991547284,-0.5266851943692146,-1.5227519692537754,-1.2122349142633837,16.36434274141012,0.3800010681152344,0.8278662989384813,0.40350131988525817,-0.5819789685266414,1.3889816082971578,-0.08923882432068808,0.8962414640912044,0.45198190002440697,48.958507180380465,-17.598490949654277,0.49274014420594975,3,-0.05500221252442117,-1.2550010681152415,-2.4925012588501048,-1.8900012969970774,-2.5600013732910227,4,-0.04445557646673559,2.3333418104599266,59.9000015258789,4.7143998982727675,60.06000137329102,1.5806435734941242,60.43000030517578,-0.04445557646673559
8530,2006-03-20,59.86000061035156,60.13000106811523,59.5,59.95000076293945,2759700.0,-0.003330015956816146,1.8000000000000569,3.000127161750456,66.09440795290061,70.23506976338984,0.19666604461609438,-0.2663045934944961,-1.3345492833819392,-0.9921729454145378,17.032413228319175,0.6300010681152273,0.8088672060602846,0.1565004348754897,-0.7689139947210535,1.0819148644720329,-0.3062067799227819,0.6192076496737613,0.6335430005493166,36.00006103515625,-32.6084490335128,0.462707214798272,3,0.16499900817871094,-0.9350013732910156,-2.160000801086426,-1.6900005340576172,-2.0,0,-0.029736030089332455,9.857220708446867,60.06000137329102,2.3333418104599266,59.9000015258789,4.7143998982727675,60.06000137329102,-0.029736030089332455
8531,2006-03-21,59.52999877929688,59.88999938964844,59.31999969482422,59.68999862670898,3005600.0,-0.0055128938805525385,1.035708203622591,1.7777730682828075,55.555521916306986,67.4842895778695,0.5482676410233438,0.12441972784046129,-1.0275156893118336,-0.6444638882418374,17.59599370242839,0.5699996948242188,0.7702942182043699,-0.20800132751464417,-1.0451049689136482,0.6291023138843599,-0.6265531482141498,0.2105504931848614,0.9238030871679612,23.863503361698694,-45.153252837138325,0.4185518206995023,3,0.4050006866455007,-0.5999984741211009,-1.8899984359741282,-1.3599987030029368,-1.4499969482421946,1,-0.024357416058716108,1.8000000000000569,59.86000061035156,9.857220708446867,60.06000137329102,2.3333418104599266,59.9000015258789,-0.024357416058716108
8532,2006-03-22,59.81999969482422,59.9000015258789,59.349998474121094,59.349998474121094,2094300.0,0.004871508843843575,-1.3404324394519533,-2.9375104308230444,59.71222429270447,65.74223981613439,0.28861799056330284,-0.10645715418014134,-1.3279172094052925,-0.9077062401109188,18.08761076900097,0.5500030517578054,0.6906519237183417,0.04099960327148722,-0.7208522548813008,0.8028514614242752,-0.33992632580490323,0.42192553234787766,0.5657740413421877,56.81811285421372,-15.851814197644131,0.3809259290763926,3,0.11499977111816406,-0.8899993896484375,-2.214999198913574,-1.6499996185302734,-1.5799980163574219,2,-0.042126387004674415,1.035708203622591,59.52999877929688,1.8000000000000569,59.86000061035156,9.857220708446867,60.06000137329102,-0.042126387004674415
8533,2006-03-23,59.13000106811523,59.63999938964844,58.97999954223633,59.599998474121094,3006400.0,-0.011534580913224124,1.4000027743291326,-0.9999918836439343,44.648348366565024,62.203988633045036,0.9412071143405285,0.571078948259597,-0.6501038607095921,-0.2061860664450208,17.534357647511296,0.8400001525878906,0.6025120456081225,-0.6224990844726648,-1.4368416277392413,0.19184345879391174,-1.029670356105953,-0.21532781283937652,1.1918262255706509,13.04359363908314,-59.21031037820558,0.4071712716332881,3,0.6349983215332102,-0.20000076293944602,-1.5575008392333913,-0.960000991821282,-0.9600028991699148,3,-0.032639950453450806,-1.3404324394519533,59.81999969482422,1.035708203622591,59.52999877929688,1.8000000000000569,59.86000061035156,-0.032639950453450806
8534,2006-03-24,59.34000015258789,59.540000915527344,58.84000015258789,59.0,2171100.0,0.003551481154731473,-1.121214923561541,-0.7234085725648596,44.81707494362281,58.29477165530837,0.6419483377753821,0.363990011801242,-0.8623622173264351,-0.41226712572099444,17.048413041711978,0.7000007629394531,0.5028842658418426,-0.4024999618530245,-1.2325894628506404,0.4275895391445914,-0.8175447123518325,0.012544788645783456,0.8744809209820232,38.75966241431744,-28.90976495453406,0.4150447504988073,3,0.3299999237060547,-0.27499961853027344,-1.7950000762939453,-1.1700000762939453,-1.3899993896484375,4,-0.03488371569769777,1.4000027743291326,59.13000106811523,-1.3404324394519533,59.81999969482422,1.035708203622591,59.52999877929688,-0.03488371569769777
8535,2006-03-27,58.9900016784668,59.16999816894531,58.849998474121094,59.13999938964844,2911800.0,-0.005898187954518019,2.04768478991444,-0.4411695407779735,39.15498618113679,54.091867642358636,0.8457336092433181,0.7094058073465703,-0.5180918363159606,-0.0643378610708254,16.27677427137132,0.4900016784667969,0.4158708211366502,-0.7264986038208008,-1.6175840141537066,0.164586806512105,-1.1720413089872537,-0.2809558986543479,1.0870313030049132,14.151069013542253,-48.35158608753062,0.445542705166453,3,0.529998779296875,0.5549983978271484,-1.3075017929077148,-0.8200016021728516,-0.5400009155273438,0,-0.025258546127668535,-1.121214923561541,59.34000015258789,1.4000027743291326,59.13000106811523,-1.3404324394519533,59.81999969482422,-0.025258546127668535
8536,2006-03-28,58.43999862670898,58.81000137329102,58.38999938964844,58.7599983215332,3856000.0,-0.00932366564008058,-1.0000181653043028,2.133363851377174,32.920798857102994,51.252555692325984,1.2111327877092322,1.2718486870093315,0.02418722722257627,0.48867965792312873,16.750647017557636,0.6000022888183594,0.2736772387330575,-1.243001556396493,-2.2700901583394923,-0.21591295445349346,-1.756545857367989,-0.7294572554249967,1.5133310718743544,3.3112030679212707,-53.56026664593931,0.5135443009714985,3,0.855001449584968,1.030000686645515,-0.7424993515014577,-0.26999855041503196,0.3000030517578196,1,-0.009924675393341631,2.04768478991444,58.9900016784668,-1.121214923561541,59.34000015258789,1.4000027743291326,59.13000106811523,-0.009924675393341631
8537,2006-03-29,58.40999984741211,58.81000137329102,58.13000106811523,58.59000015258789,4185200.0,-0.0005133261465060102,1.1935396542176784,0.562501490117528,29.562996878619316,48.1484433513636,1.0979234705756014,1.3024683370935648,0.05465843141302429,0.5150025379449517,17.342806878351126,0.6800003051757955,0.09144081002847315,-1.2310003280639634,-2.392540858243308,-0.06945979788461898,-1.8117705931536392,-0.6502300629742876,1.355730214099033,18.54298612812888,-33.12483087885895,0.5807702650896732,3,0.7200012207031179,0.9300003051757812,-0.6075000762939453,-0.23999977111816406,0.7700004577636719,2,-0.005649683568215935,-1.0000181653043028,58.43999862670898,2.04768478991444,58.9900016784668,-1.121214923561541,59.34000015258789,-0.005649683568215935
8538,2006-03-30,58.11000061035156,58.59000015258789,58.040000915527344,58.290000915527344,3924900.0,-0.0051360937826442354,-2.4374985098824595,1.0,21.038984201217943,43.7228159544641,1.248613985932657,1.5919395550687057,0.35294336275839555,0.8082667361220217,18.054669956263677,0.5499992370605469,-0.09610766604284038,-1.4724996566772433,-2.8144370456030146,-0.13056226775147195,-2.143468351140129,-0.8015309622143576,1.4267273920841532,4.666646321614584,-39.765119453121095,0.6709686944628843,3,0.9750003814697266,1.1849994659423828,-0.26000118255615234,0.0149993896484375,0.7900009155273366,3,0.0022371548227462235,1.1935396542176784,58.40999984741211,-1.0000181653043028,58.43999862670898,2.04768478991444,58.9900016784668,0.0022371548227462235
8539,2006-03-31,57.790000915527344,58.5,57.7400016784668,58.4000015258789,4488900.0,-0.005506792143574968,-1.1408431029109938,3.3888865341414434,16.41790478251032,38.203204491087405,1.355273005619864,1.874967644483192,0.6694091787453544,1.1267874631103467,18.619247169652013,0.7599983215332031,-0.21487313314860756,-1.7079994201660185,-3.271633752750219,-0.14436508758181787,-2.4898165864581188,-0.9261822538739182,1.507250753003035,3.496458725141051,-33.173167739614016,0.7818171662921,3,1.0300006866455078,1.3549995422363281,0.4849996566772461,0.33499908447265625,0.9199981689453125,4,0.006575484467865156,-2.4374985098824595,58.11000061035156,1.1935396542176784,58.40999984741211,-1.0000181653043028,58.43999862670898,0.006575484467865156
8540,2006-04-03,57.849998474121094,58.2400016784668,57.68999862670898,58.2400016784668,5097900.0,0.0010381996477462074,1.820505296516953,0.6393488756034794,17.910398190200056,34.02041296596441,1.095361573650905,1.7611357851402687,0.6403519727971911,1.0662834444408489,19.150780994861904,0.5500030517578196,-0.3304679762420051,-1.5565017700195298,-3.2811750028648063,0.1681714628257467,-2.418838386442168,-0.6941651535968916,1.1669481961978434,14.285665628981182,-15.249261648414127,0.8623366164226367,4,0.9450016021728445,1.2700004577636719,0.4275026321411133,0.27500152587890625,0.9900016784667969,0,0.0017286480804852289,-1.1408431029109938,57.790000915527344,-2.4374985098824595,58.11000061035156,1.1935396542176784,58.40999984741211,0.0017286480804852289
8541,2006-04-04,57.81000137329102,57.91999816894531,57.61999893188477,57.91999816894531,3549100.0,-0.0006913932910121989,4.454690480318927,0.28204074845699834,19.512152257291078,29.553738295362926,0.9674576274684128,1.7365894151915384,0.704370197518351,1.1096878550996863,19.537993827144106,0.29999923706053977,-0.4849657626527417,-1.4989990234374915,-3.35500422473676,0.357006177861777,-2.4270016240871257,-0.5709964227878572,0.9415556883059253,15.966558957788376,-10.652414956076807,0.9280026006496349,4,0.8199977874755788,1.2749977111816335,0.4674997329711843,0.31499862670897727,0.539997100830071,1,0.01107073818448523,1.820505296516953,57.849998474121094,-1.1408431029109938,57.790000915527344,-2.4374985098824595,58.11000061035156,0.01107073818448523
8542,2006-04-05,57.88999938964844,58.02000045776367,57.58000183105469,57.790000915527344,3505100.0,0.0013838092796583101,1.4444326707074133,-0.9091035200278028,22.160581103157796,27.05509748831768,0.6536351675699521,1.5858967471250836,0.6324096456216708,1.0335969248158676,19.69417258605733,0.4399986267089844,-0.6507621512570552,-1.3225009918212862,-3.2653034292122243,0.6203014455696518,-2.2939022105167552,-0.3510997731258172,0.635246046006074,30.69287859044813,4.5935528814828785,0.9714012186954687,4,0.6700019836425781,1.1750011444091797,0.38750171661376953,0.2350006103515625,0.75,2,0.014683059211956895,4.454690480318927,57.81000137329102,1.820505296516953,57.849998474121094,-1.1408431029109938,57.790000915527344,0.014683059211956895
8543,2006-04-06,58.02000045776367,58.27999877929688,57.54999923706055,57.77999877929688,3452200.0,0.002245656753945058,-1.0857107045738374,2.4000534065765673,21.50832095508224,24.465235934035395,0.3907094417670507,1.3702044962629998,0.5250175984733971,0.8988779379702123,19.282522994346696,0.7299995422363352,-0.7735405746040485,-1.0934999465942354,-3.0688569022363836,0.8818570090479128,-2.081178424415306,-0.1058214687731649,0.3161962569708763,49.473772973493894,25.180959444324532,0.9876784778210738,4,0.3399982452392578,1.029998779296875,0.3250007629394531,0.10499954223632812,1.6899986267089844,3,0.019993103037917903,1.4444326707074133,57.88999938964844,4.454690480318927,57.81000137329102,1.820505296516953,57.849998474121094,0.019993103037917903
8544,2006-04-07,57.79999923706055,58.38000106811523,57.72999954223633,58.18000030517578,3924900.0,-0.003791816941871251,-1.5000036679748838,-1.5833267106413884,21.38882737091724,22.491218288455443,0.4126871590211749,1.4652843206994532,0.7732745879688281,1.11586778266404,18.42259212937995,0.6500015258788991,-0.9543927544873085,-1.1865011215209975,-3.1564367436059797,0.7834345005639847,-2.171468932563485,-0.20153331047850997,-0.25,30.12041547936417,7.006583839761085,0.9849678110424893,4,0.3800010681152344,1.25,0.7850017547607422,0.3250007629394531,1.8600006103515625,4,0.01903118171865037,-1.0857107045738374,58.02000045776367,1.4444326707074133,57.88999938964844,4.454690480318927,57.81000137329102,0.01903118171865037
8545,2006-04-10,58.09000015258789,58.349998474121094,57.7599983215332,57.7599983215332,3203300.0,0.005017316943862538,-2.575738660008323,-0.8684234302062942,29.775264645087745,22.141714487120414,-0.020567571680160768,1.0395611361436607,0.48969153766855555,0.8261080116378707,17.303196846793423,0.5900001525878906,-1.0349124951624233,-0.7765001296997056,-2.6508851500390875,1.0978848906396763,-1.713692639869393,0.1606923804699818,-0.5400009155273438,65.06020773968253,40.3045257383063,0.9371925101696901,4,0.09000015258789062,0.9599990844726562,0.5100002288818359,0.034999847412109375,1.5600013732910085,0,0.010673075060357862,-1.5000036679748838,57.79999923706055,-1.0857107045738374,58.02000045776367,1.4444326707074133,57.88999938964844,0.010673075060357862
8546,2006-04-11,57.81000137329102,58.209999084472656,57.52999877929688,58.15999984741211,2902700.0,-0.004820085704275834,2.022244074463364,-1.0605955518564543,21.690097559770052,21.266947896137165,0.17954973805763075,1.173371451163483,0.7910401744794839,1.1031254529222778,16.277810689035743,0.6800003051757741,-1.1496442763095516,-0.9254989624023366,-2.703534787287424,0.8525368624827507,-1.8145168748448768,-0.03648104995979651,0.5699996948242045,32.94139294417597,11.735713503163694,0.8890179124425426,4,0.24999809265136008,1.2299976348876882,0.7899990081787038,0.17499923706053977,0.8799972534179545,1,0.017816965141480567,-2.575738660008323,58.09000015258789,-1.5000036679748838,57.79999923706055,-1.0857107045738374,58.02000045776367,0.017816965141480567
8547,2006-04-12,57.88000106811523,57.9900016784668,57.790000915527344,57.84000015258789,2186400.0,0.0012108578647525015,-1.85716621253406,-0.11428882833785668,28.66888865743131,22.11471505793865,0.029573469376394712,0.9820266862683624,0.7584733417422527,1.030840548047422,16.427706912999334,0.20000076293945312,-1.2212278115053437,-0.7464992523193459,-2.448303870700471,0.9553053660617792,-1.5974015615099049,0.1044030568712131,0.4829999542236365,41.17662898354201,18.156170658309442,0.8509023091905623,4,0.13499832153321023,1.1599979400634837,0.852499008178718,0.10499954223633523,0.7199974060058665,2,0.008120203823990257,2.022244074463364,57.81000137329102,-2.575738660008323,58.09000015258789,-1.5000036679748838,57.79999923706055,0.008120203823990257
8548,2006-04-13,57.86999893188477,58.11999893188477,57.68000030517578,57.84000015258789,2567600.0,-0.00017280815559561624,-1.5142888283379152,0.7499523173758592,23.076858584898446,22.85459881375955,0.002180460954512853,0.8771186967963374,0.8036624810713207,1.0455016358995266,16.433009956127652,0.4399986267089915,-1.2205328299205718,-0.655001258850092,-2.27728707700323,0.9672845593030459,-1.4661441679266574,0.15614165022647342,0.476342045593249,39.999910242659645,18.186709569739712,0.8111429090765679,4,0.08500099182128196,1.1700000762939382,0.9650011062621999,0.11500167846678977,1.4000015258788991,3,0.013305693312176903,-1.85716621253406,57.88000106811523,2.022244074463364,57.81000137329102,-2.575738660008323,58.09000015258789,0.013305693312176903
8549,2006-04-17,57.38999938964844,57.79999923706055,57.31000137329102,57.63999938964844,2696200.0,-0.00829444532738477,-1.390256610655252,-8.333672431330681,22.02790067370789,23.312099089704866,0.46876884928452256,1.208808471599582,1.3081940339316276,1.5229454722816769,16.686561119923283,0.55999755859375,-1.2201172439117514,-1.0015007019042983,-2.528565738146824,0.5255643343382275,-1.7650332200255647,-0.23796818378303186,0.9400147438659587,7.692138400536362,-14.46690689225645,0.7635325181212637,4,0.4550018310546875,1.5400009155273438,1.5550012588500977,0.6850013732910156,2.3400001525878906,0,0.04042515629025578,-1.5142888283379152,57.86999893188477,-1.85716621253406,57.88000106811523,2.022244074463364,57.81000137329102,0.04042515629025578
8550,2006-04-18,58.08000183105469,58.290000915527344,57.54999923706055,57.790000915527344,3285300.0,0.012023043191227378,1.0845144582585615,-1.160003662109375,44.00004577642542,26.032976147386456,-0.20693833661075445,0.3990764149041439,0.6547934797168509,0.8362897503181941,17.034792779067264,0.9000015258789062,-1.1423428126777821,-0.2224983215332017,-1.5881501865650733,1.14315354349867,-0.905324254049134,0.46032761098273056,-0.7700004577636648,78.57151198321517,51.79648635607124,0.6828259325159353,4,-0.2350006103515625,0.8499984741210938,0.9849977493286133,0.11499786376953125,2.279998779296875,1,0.027203821738046363,-1.390256610655252,57.38999938964844,-1.5142888283379152,57.86999893188477,-1.85716621253406,57.88000106811523,0.027203821738046363
8551,2006-04-19,58.08000183105469,58.6500015258789,57.95000076293945,58.18000030517578,4554900.0,0.0,-2.8888865341414434,-0.3448212359580122,44.44447298691048,28.50896413447009,-0.18395600073918672,0.3002715531555893,0.7105256237208764,0.8241823534756918,17.520971408472867,0.700000762939446,-1.0073277025555996,-0.1499984741210909,-1.3893872789443265,1.0893903307021446,-0.7696928765327087,0.46969592829052687,-0.7700004577636648,57.462714185263394,28.42172909701784,0.6196944024116187,4,-0.10000038146972656,0.8249988555908203,1.064997673034668,0.19499778747558594,2.4799995422363352,2,0.02703167433415521,1.0845144582585615,58.08000183105469,-1.390256610655252,57.38999938964844,-1.5142888283379152,57.86999893188477,0.02703167433415521
8552,2006-04-20,57.29999923706055,58.209999084472656,57.29999923706055,58.02000045776367,6195800.0,-0.013429796305155839,-1.5277730682829653,7.200122072175174,38.260852258465995,30.37035650151273,0.5627309655857857,0.9294557525310552,1.535444321689127,1.5837465200140173,18.43099959949526,0.9099998474121094,-0.8982215420728679,-0.8040010452270536,-1.8618723643821014,0.2538702739279941,-1.332936704804581,-0.2750653856495262,1.3500022888183523,0.0,-30.79715848194877,0.5289356595775242,4,0.6750011444091797,1.4500007629394531,1.8450002670288086,0.9750003814697266,3.3600006103515625,3,0.024258279374450797,-2.8888865341414434,58.08000183105469,1.0845144582585615,58.08000183105469,-1.390256610655252,57.38999938964844,0.024258279374450797
8553,2006-04-21,57.20000076293945,57.61000061035156,57.09000015258789,57.45000076293945,5696000.0,-0.001745174091667634,-1.212762158301409,0.34722163353537067,40.86686940860361,32.53458339458899,0.5969565651212747,0.9248683028828921,1.6665831137095921,1.657727392133765,19.63492355926096,0.5200004577636719,-0.8061583053100563,-0.8074995040893569,-1.8225419628377892,0.20754295465907546,-1.3150207334635695,-0.29997827471514427,1.450000762939446,7.051314969005644,-26.075627593710493,0.507521229374216,4,0.6700000762939453,1.4449996948242188,1.962498664855957,1.0749988555908203,3.2199974060058594,4,0.024475484134760972,-1.5277730682829653,57.29999923706055,-2.8888865341414434,58.08000183105469,1.0845144582585615,58.08000183105469,0.024475484134760972
8554,2006-04-24,57.27000045776367,57.56000137329102,56.5099983215332,57.209999084472656,6023000.0,0.0012237708722124818,2.281243108247403,-0.2400054931640625,41.049417964624475,33.787267096759734,0.4960335580430453,0.729225815975326,1.6153168693403472,1.5663238473455223,20.907872705202113,1.0500030517578196,-0.7314564975321645,-0.6339998245239258,-1.486004674258922,0.21800502521107035,-1.0600022493914238,-0.20799739965642772,1.3176010131835838,35.514065338179655,0.0036698294547150567,0.4260024248674968,4,0.3099994659423828,1.0499992370605469,2.0724992752075195,1.0049991607666016,3.1899986267089844,0,0.03492229760806431,-1.212762158301409,57.20000076293945,-1.5277730682829653,57.29999923706055,-2.8888865341414434,58.08000183105469,0.03492229760806431
8555,2006-04-25,57.5,57.84000015258789,57.0099983215332,57.04999923706055,5627300.0,0.004016056231847864,-2.1320670519731966,7.499841057918495,45.481034971723304,36.430704586976766,0.19393561736274023,0.40251264349500104,1.4000172535065758,1.3136454984784294,22.03581946015728,0.8300018310546875,-0.6582288972407895,-0.3295001983642578,-1.0285062896501103,0.36950589292159464,-0.679003244007184,0.020002847278668412,0.9629452819824138,46.26169140571399,7.937129610042376,0.34950304564292617,4,0.07999992370605469,0.8199996948242188,1.9049997329711914,0.7749996185302734,3.5999984741210938,1,0.03878260073454487,2.281243108247403,57.27000045776367,-1.212762158301409,57.20000076293945,-1.5277730682829653,57.29999923706055,0.03878260073454487
8556,2006-04-26,57.86000061035156,58.02999877929688,57.72000122070313,57.81999969482422,4331000.0,0.0062608801800272396,-1.5833359824523894,0.08889077268681389,49.59570451470147,38.75590634889567,-0.17682140103434563,-0.0033390792646130762,1.0698414617332972,0.9419304976578218,22.218390887460043,0.5299987792968821,-0.5563382223612905,0.0595003128051772,-0.5783079835101077,0.6973086091204621,-0.25940383535246525,0.37840446096281966,0.4857678540038961,79.4118637031718,38.46454913412772,0.3189041481576424,4,-0.2800006866455078,0.3449993133544922,1.6149988174438477,0.41499900817871094,2.80999755859375,2,0.04320774237172631,-2.1320670519731966,57.5,2.281243108247403,57.27000045776367,-1.212762158301409,57.20000076293945,0.04320774237172631
8557,2006-04-27,58.08000183105469,58.31000137329102,56.95000076293945,56.95000076293945,6510600.0,0.0038023024262423544,-1.4070784510318366,28.24938012588213,50.78949032725025,41.835087653601434,-0.4084185972761176,-0.26280466134777214,0.8715530699933964,0.7008369403253738,22.330544813850473,1.3600006103515696,-0.5071086748751412,0.2960014343261719,-0.29042103417742027,0.882423902829764,0.002790200074372251,0.5892126685779715,-1.5700035095214844,87.22226931717,45.39737038523707,0.29321123425179607,4,-0.5000019073486328,0.12499809265136719,1.3524980545043945,0.19499778747558594,1.6699981689453125,3,0.04269971529013117,-1.5833359824523894,57.86000061035156,-2.1320670519731966,57.5,2.281243108247403,57.27000045776367,0.04269971529013117
8558,2006-04-28,58.2400016784668,58.349998474121094,57.90999984741211,58.1500015258789,4987100.0,0.0027548182225876072,1.8387581063952845,0.07964607744841509,55.882376940494936,45.59669612768889,-0.5703974556253328,-0.4348613555603791,0.7378295798865722,0.5198223134565865,22.27641954968475,0.4399986267089844,-0.39511217838067836,0.4495012283325224,-0.1547468465013253,1.05374930316637,0.14737719091559853,0.7516252657494462,-1.6940032958984403,94.02191377540971,48.62143107894025,0.3021240374169222,4,-0.6600017547607422,-0.16500282287597656,1.1924982070922852,0.03499794006347656,2.279998779296875,4,0.041552165164858934,-1.4070784510318366,58.08000183105469,-1.5833359824523894,57.86000061035156,-2.1320670519731966,57.5,0.041552165164858934
8559,2006-05-01,58.16999816894531,58.72000122070313,57.97999954223633,58.25,3901200.0,-0.0012019833019230042,-2.2174050055562313,-0.8889077268680686,51.13633284891126,46.38961691352064,-0.42255133903079667,-0.3530297584035935,0.8074026759195121,0.5688293309042507,21.50294458696759,0.740001678466804,-0.33331626245494306,0.3604978561401353,-0.2671289386209281,0.9881246509011987,0.046684458759600034,0.6743112535206706,-1.5518397827148434,68.9263892929878,24.938170568088964,0.313813397380533,5,-0.5549983978271484,-0.14499855041503906,1.1775016784667969,0.10500144958496094,2.1300010681152344,0,0.03867973303807304,1.8387581063952845,58.2400016784668,-1.4070784510318366,58.08000183105469,-1.5833359824523894,57.86000061035156,0.03867973303807304
8560,2006-05-02,57.95000076293945,58.16999816894531,57.75,58.13000106811523,3267600.0,-0.0037819737481668003,2.230823405129409,2.2499523173754596,52.023108641485216,47.23168754180673,-0.24913284497425536,-0.13191989943793203,1.0173121461475034,0.7687329067905679,20.719038388912576,0.4199981689453125,-0.2600390915466235,0.13550033569335795,-0.4950713968034748,0.7660720681901907,-0.17978553055505841,0.4507862019417743,-1.205731806640621,56.49716052974686,10.65258420788281,0.3152858662484171,5,-0.33500099182128906,-0.11000251770019531,1.4174995422363281,0.3249988555908203,2.180000305175774,1,0.043313171501085046,-2.2174050055562313,58.16999816894531,1.8387581063952845,58.2400016784668,-1.4070784510318366,58.08000183105469,0.043313171501085046
8561,2006-05-03,58.45000076293945,58.45000076293945,57.68999862670898,57.75,3961800.0,0.008628127582696488,1.17143230827082,-3.888886534141636,57.32646100680379,49.350088513844256,-0.7723499122402089,-0.6129401085648425,0.5154052324110694,0.2591664245113847,19.598838528916207,0.7600021362304759,-0.1247113229772836,0.6035003662109375,-0.0881123708649838,1.2951131032868588,0.2576939976729804,0.9493067347488946,-1.5871878707763614,84.74574079462029,36.72812500775699,0.34580636853795976,5,-0.8350009918212891,-0.7900009155273438,1.0824995040893555,-0.1750011444091797,1.4799995422363281,2,0.04533785588693928,2.230823405129409,57.95000076293945,-2.2174050055562313,58.16999816894531,1.8387581063952845,58.2400016784668,0.04533785588693928
8562,2006-05-04,58.7400016784668,58.9900016784668,58.47000122070313,58.5,4345500.0,0.004961521158973525,-2.466678534644014,0.34285916698001645,60.43167310376867,51.523955591084814,-0.9349224465130277,-0.8811741680671119,0.22166986023576385,-0.036416656264051994,18.383863804847643,0.5400009155273438,-0.10552474087174346,0.8510011672973619,0.052003633615626654,1.649998700979097,0.4515024004564907,1.250499934138233,-1.7657574865913048,80.76927591347123,30.426431972196326,0.39949876684086916,5,-0.9900016784667969,-0.9900016784667969,0.6424980163574219,-0.46500205993652344,0.9799995422363352,3,0.03285659576659539,1.17143230827082,58.45000076293945,2.230823405129409,57.95000076293945,-2.2174050055562313,58.16999816894531,0.03285659576659539
8563,2006-05-05,59.18000030517578,59.31000137329102,58.79999923706055,58.97999954223633,3899500.0,0.007490613110933575,1.2173866171311623,0.8333306842565366,71.67068764224278,54.926318888597955,-1.1896232514746359,-1.2962732665988597,-0.23830442004900476,-0.4783778533780847,17.769386160752717,0.5699996948242259,-0.07583177559972398,1.2329998016357422,0.24735274948035624,2.218646853791128,0.7401762755580492,1.7258233277134352,-2.044495514372983,91.9752563142548,34.740455971862005,0.49282352607769386,5,-1.0499992370605469,-1.2700004577636719,0.05500030517578125,-0.9050006866455078,-0.18999862670898438,4,0.009631627101805984,-2.466678534644014,58.7400016784668,1.17143230827082,58.45000076293945,2.230823405129409,57.95000076293945,0.009631627101805984
8564,2006-05-08,58.9000015258789,59.25,58.75,59.06000137329102,3695800.0,-0.0047313075000506855,-1.1738993423835073,-0.7999961853173573,61.02149765785857,56.65303696483521,-0.7309618624539738,-0.9798785710007181,0.021921756787399715,-0.2069395861622283,17.36176307628093,0.5,0.042113473996799655,0.898000907897945,-0.17224027040275303,1.968242086198643,0.3628803187475924,1.4331214970482975,-1.5470470768272762,74.69141035241084,19.32295511986652,0.5351205891503503,5,-0.7700004577636648,-0.9900016784667898,0.28999900817871804,-0.6250019073486257,-0.040000915527336645,0,0.02750422563525734,1.2173866171311623,59.18000030517578,-2.466678534644014,58.7400016784668,1.17143230827082,58.45000076293945,0.02750422563525734
8565,2006-05-09,58.709999084472656,58.81999969482422,58.41999816894531,58.599998474121094,2878000.0,-0.0032258478180643424,1.4242382207425903,-0.6875044703525603,58.05622331665665,57.593094609496895,-0.3925520284570183,-0.7810928269918165,0.19050330379167946,-0.021260586772079648,17.05625601130258,0.48000335693358664,0.16100390374383977,0.6769985198974595,-0.43891742019334856,1.7929144599882676,0.11904054985205192,1.234956489942867,-1.1613399429970954,62.962884471382644,7.5346777282651445,0.5579579700454042,5,-0.5799980163574219,-0.7999992370605469,0.27250194549560547,-0.4349994659423828,0.37000274658203125,1,0.02708227180007583,-1.1738993423835073,58.9000015258789,1.2173866171311623,59.18000030517578,-2.466678534644014,58.7400016784668,0.02708227180007583
8566,2006-05-10,58.84000015258789,59.0099983215332,58.41999816894531,58.56000137329102,3168500.0,0.0022142917755489933,-1.1071238811460333,2.545429324455477,73.61963046607146,60.1297768471437,-0.4122763628027428,-0.8748252278573148,0.05304540725782658,-0.15934382162268435,16.182359533969244,0.5900001525878906,0.28970618184555263,0.7554996490478487,-0.4110065741745217,1.9220058722702191,0.17224653743666352,1.338752760659034,-1.1152067879307808,47.19106421098162,-14.618540667376308,0.5832531116111861,5,-0.3400001525878906,-0.9300003051757812,0.11749935150146484,-0.5650005340576172,0.8600006103515625,2,0.021923876821584365,1.4242382207425903,58.709999084472656,-1.1738993423835073,58.9000015258789,1.2173866171311623,59.18000030517578,0.021923876821584365
8567,2006-05-11,58.349998474121094,58.81000137329102,58.16999816894531,58.70000076293945,3133900.0,-0.008327696757241543,1.2456114520521966,-1.2500136239782333,65.75337025397486,61.2265538819748,0.13416039055658757,-0.3666030735825814,0.5252293620652893,0.3140558248108789,15.396159433665138,0.6700019836425781,0.38390766017204214,0.2419981002807603,-0.9260974191632556,1.4100936197247762,-0.3420496594412441,0.8260458600027647,-0.4666843086005912,15.789456072545871,-50.75953047276997,0.5840477597220068,5,0.15000152587890625,-0.4399986267089844,0.5075006484985352,-0.07499885559082031,0.960002899169929,3,0.02707800980929642,-1.1071238811460333,58.84000015258789,1.4242382207425903,58.709999084472656,-1.1738993423835073,58.9000015258789,0.02707800980929642
8568,2006-05-12,58.63999938964844,58.68000030517578,57.90999984741211,58.36000061035156,4834700.0,0.004970024389220118,3.2777730682829653,-0.7999912807489836,67.70021458867875,63.06698518639342,-0.10407892778932393,-0.6281661228886648,0.21944609771028922,0.005457879108369923,15.092607846881437,0.7700004577636719,0.44901487012984376,0.4934989929199247,-0.692192646969275,1.6791906328091244,-0.09934682702467512,1.0863448128645246,0.6700019836425852,54.47757157538439,-15.33629909838271,0.5928458199445985,5,-0.1399993896484375,-0.7299995422363281,0.1725015640258789,-0.36499977111816406,0.6500015258789062,4,0.01841749389999725,1.2456114520521966,58.349998474121094,-1.1071238811460333,58.84000015258789,1.4242382207425903,58.709999084472656,0.01841749389999725
8569,2006-05-15,59.709999084472656,59.849998474121094,58.5099983215332,58.66999816894531,7062800.0,0.018246925408616166,1.0303037308903853,3.714305177111717,73.4606787073783,65.44893741593708,-1.042261597199598,-1.5973421132581649,-0.8606754626621651,-1.0726348684368787,14.046107370098326,1.3400001525878906,0.5257419916066155,1.4474987030029283,0.1271341917724058,2.7678632142334507,0.787316447387667,2.1076809586181895,-1.7999992370605469,92.78353150765201,19.164682918921613,0.660182255615261,5,-0.9400005340576172,-1.5300006866455078,-1.005000114440918,-1.4349994659423828,-0.09999847412109375,0,-0.012058238436534974,3.2777730682829653,58.63999938964844,1.2456114520521966,58.349998474121094,-1.1071238811460333,58.84000015258789,-0.012058238436534974
8570,2006-05-16,59.65999984741211,60.0,59.45000076293945,59.5,4452700.0,-0.000837367908678277,-3.2307906744721744,0.1538458716942376,70.45451195776096,66.90760974382121,-0.809296379261248,-1.4997997266175673,-0.8280353864091836,-1.0251937006089804,14.328129285946712,0.5499992370605469,0.573670198656913,1.3184995651245117,-0.13794534606215336,2.774944476311177,0.5902771095311792,2.0467220207178443,-1.75,83.73205130311145,10.397943913216679,0.7282224555933323,5,-0.7049999237060547,-1.4050006866455078,-1.0450000762939453,-1.385000228881836,0.3600006103515625,1,-0.013409306723208947,1.0303037308903853,59.709999084472656,3.2777730682829653,58.63999938964844,1.2456114520521966,58.349998474121094,-0.013409306723208947
8571,2006-05-17,59.6500015258789,60.0,59.15999984741211,59.22000122070313,5313700.0,-0.00016758836001984356,-2.054529060896102,2.6875044703525326,68.73506897405632,67.83020928496428,-0.6830019928766617,-1.4399786532251255,-0.8384492850839393,-1.0189553145320716,15.281324402295688,0.8400001525878906,0.65702135671728,1.2300012588500877,-0.3324799032543311,2.7924824209545065,0.4487606777978783,2.011241839902297,-1.6564016723632733,83.25366274793214,11.193977933311459,0.7812405810522105,5,-0.6950016021728445,-1.3950023651122976,-1.035001754760735,-1.3750019073486257,-0.15999984741210227,2,-0.009555736466778098,-3.2307906744721744,59.65999984741211,1.0303037308903853,59.709999084472656,3.2777730682829653,58.63999938964844,-0.009555736466778098
8572,2006-05-18,58.68999862670898,59.47000122070313,58.599998474121094,59.349998474121094,4429900.0,-0.01609392916366359,-1.0714347346288333,-1.5348822767517218,54.50898249369306,65.92335315734766,0.30079373126132225,-0.3905234883952531,0.08763090101474091,-0.06801354216795374,14.959674463582592,1.0500030517578054,0.739252276724109,0.20049839019774396,-1.2733645582341993,1.6743613386296872,-0.5364330840182276,0.9374298644137156,-0.6161427673339759,37.32051303111408,-30.640817554551724,0.7369314742159723,5,0.2650012969970774,-0.4349994659423757,-0.1399993896484304,-0.41499900817870383,0.8199996948242259,3,0.0172091013778084,-2.054529060896102,59.6500015258789,-3.2307906744721744,59.65999984741211,1.0303037308903853,59.709999084472656,0.0172091013778084
8573,2006-05-19,58.599998474121094,58.90999984741211,58.099998474121094,58.68999862670898,5633200.0,-0.0015334836376521555,2.056593995839841,0.13636389908388222,54.29141838150307,65.17556657108594,0.33510876065056294,-0.20054322815883552,0.13616028240124223,0.012469852365171619,14.507153723712724,0.8100013732910156,0.7615113777303009,0.04049835205078267,-1.3026866487055813,1.3836833528071466,-0.6310941483273993,0.7120908524289646,1.4000015258789062,26.315768339644308,-39.808196319580176,0.6715925003781806,5,0.35500144958496094,-0.3449993133544922,-0.07249927520751953,-0.05999946594238281,0.5100021362304688,4,0.01211609074501041,-1.0714347346288333,58.68999862670898,-2.054529060896102,59.6500015258789,-3.2307906744721744,59.65999984741211,0.01211609074501041
8574,2006-05-22,59.27000045776367,59.58000183105469,58.349998474121094,58.4000015258789,5482200.0,0.01143348124724719,-1.5360762306267475,-9.666638409698633,62.08789442943099,65.62353002806086,-0.3094292356466539,-0.7515606251372731,-0.5793429264133678,-0.6629301262065184,12.950611001438489,1.2300033569335938,0.7624881221629423,0.6105003356933594,-0.6216731472643104,1.8426738186510292,-0.005586405785471982,1.2265870771721907,0.6919995117187483,61.57900231692479,-5.524637610383515,0.6160867414788339,5,-0.3150005340576172,-1.0150012969970703,-0.7725009918212891,-0.7300014495849609,-0.3600006103515625,0,0.0003374465599663701,2.056593995839841,58.599998474121094,-1.0714347346288333,58.68999862670898,-2.054529060896102,59.6500015258789,0.0003374465599663701
8575,2006-05-23,59.72999954223633,60.13000106811523,59.54999923706055,59.6500015258789,5006200.0,0.007761077795173321,-3.1428318415279937,0.09195185583058203,61.80809418773077,64.31113710824522,-0.6811563491719497,-1.0919105660115491,-1.085271880557876,-1.127942586868791,12.147770912825312,0.8600006103515554,0.6844777950819818,0.9589994430541964,-0.23436626743117728,2.15236515353957,0.362316587811506,1.5556822982968868,-1.6300010681152344,80.29551651498751,14.786355495330568,0.5966828552426872,5,-0.7099990844726562,-1.4099998474121094,-1.342498779296875,-1.1900005340576172,-0.22999954223632812,1,-0.0020090228160793977,-1.5360762306267475,59.27000045776367,2.056593995839841,58.599998474121094,-1.0714347346288333,58.68999862670898,-0.0020090228160793977
8576,2006-05-24,60.36000061035156,60.52000045776367,59.36000061035156,59.77000045776367,5498600.0,0.01054748154936358,1.549450641581884,7.3751847789798415,64.0624761995588,64.12325999108789,-1.1989536559397962,-1.6074284639154826,-1.7528948057689604,-1.762697589095204,11.844103322550904,1.1599998474121094,0.7036901972351615,1.4640005111694308,0.15435365471749662,2.773647367621365,0.8091770829434637,2.118823939395398,-2.219402084350584,93.38844147675954,28.578179262691293,0.6548234282259686,5,-1.1450004577636719,-1.845001220703125,-1.9724998474121094,-1.8200016021728516,-0.31999969482421875,2,-0.005632871920971838,-3.1428318415279937,59.72999954223633,-1.5360762306267475,59.27000045776367,2.056593995839841,58.599998474121094,-0.005632871920971838
8577,2006-05-25,60.56000137329102,60.61999893188477,60.11000061035156,60.29999923706055,5509700.0,0.003313465223941048,1.6842210934205406,0.44068147286071097,62.499991361658395,63.54545741030785,-1.1761865523007344,-1.699227870935779,-1.977041084286391,-1.9589926805502955,10.560754734779529,0.5099983215332102,0.7604088490847403,1.540001296997076,0.09321844848228977,2.986784145511862,0.8166098727396829,2.263392721254469,-2.3242267700195356,97.61914493273571,34.747825249353525,0.7233914242573938,5,-1.200002670288093,-1.9950027465820384,-2.1175003051757884,-2.020002365112312,-0.29000091552735086,3,-0.01766842256539536,1.549450641581884,60.36000061035156,-3.1428318415279937,59.72999954223633,-1.5360762306267475,59.27000045776367,-0.01766842256539536
8578,2006-05-26,60.65999984741211,60.77000045776367,60.36000061035156,60.68000030517578,4104100.0,0.0016512297201696224,3.099982833927788,-0.07692420552246042,66.47936101770841,62.76975544478897,-1.0722760528586974,-1.695562707165486,-2.0953628487481595,-2.0655239813237216,9.347185603725913,0.4099998474121094,0.7609029408498529,1.5189998626708956,-0.05252236905651131,3.0905220943983025,0.7332387468071886,2.3047609785346026,-2.281171784423826,95.4545239592742,32.67062409343491,0.7857611158637047,5,-1.2250003814697266,-2.020000457763672,-2.297499656677246,-2.1200008392333984,-0.3899993896484375,4,-0.018958152469035428,1.6842210934205406,60.56000137329102,1.549450641581884,60.36000061035156,-3.1428318415279937,59.72999954223633,-0.018958152469035428
8579,2006-05-30,60.41999816894531,60.6500015258789,60.209999084472656,60.209999084472656,3523000.0,-0.003956506413955063,-3.1905177111715943,-10.49971390425329,65.86267957009338,62.25955184615924,-0.8056973332383492,-1.3474376822602494,-1.8820091501049347,-1.8330380551372087,8.73623511187176,0.4500007629394531,0.8257612052463514,1.1664981842041016,-0.43421592760469707,2.7672122960129,0.36614112829970225,1.9668552401085009,-1.8498763143749954,75.17713995070653,11.902993220254821,0.8003570559043989,5,-0.9849987030029297,-1.779998779296875,-2.1624975204467773,-1.8799991607666016,-0.05999755859375,1,-0.02168152264637213,3.099982833927788,60.65999984741211,1.6842210934205406,60.56000137329102,1.549450641581884,60.36000061035156,-0.02168152264637213
8580,2006-05-31,60.459999084472656,60.52000045776367,60.02000045776367,60.33000183105469,4409100.0,0.0006620476123730956,3.0,0.6190372388737512,65.28298899137376,61.87598740363896,-0.8049315900017504,-1.2540500787587234,-1.9422950461244142,-1.8748099432851006,7.693111790777896,0.5,0.8676125001236485,1.0809991836547823,-0.48255831192979315,2.6445566792393578,0.2992204358624946,1.86277793144707,-1.7138869416468694,78.01408462135744,12.180683526381102,0.7817787477922885,5,-1.0249996185302734,-1.5999984741210938,-2.5099992752075195,-1.9300003051757812,0.0,2,-0.025636772420306153,-3.1905177111715943,60.41999816894531,3.099982833927788,60.65999984741211,1.6842210934205406,60.56000137329102,-0.025636772420306153
8581,2006-06-01,61.099998474121094,61.18999862670898,60.34000015258789,60.36999893188477,4681800.0,0.010585501146869847,-1.1519027683214607,5.61549973589994,75.2293366072041,64.17824897180685,-1.360712118126436,-1.7764167857904383,-2.584922226804011,-2.5163894508891502,7.396843297100101,0.8499984741210866,0.7981744211796098,1.588498687744142,-0.08859494471486329,3.2655923202031474,0.7499518715146394,2.4270455039736447,-2.191975266100279,92.30766722746121,19.311913988416435,0.8385468162295037,6,-1.4549999237060547,-2.029998779296875,-3.149998664855957,-2.5699996948242188,-0.14999771118164062,3,-0.026186555058569705,3.0,60.459999084472656,-3.1905177111715943,60.41999816894531,3.099982833927788,60.65999984741211,-0.026186555058569705
8582,2006-06-02,60.66999816894531,61.0,60.22000122070313,60.86999893188477,4373400.0,-0.007037648378304118,2.391277666746799,-0.2739738196640053,68.15740016623607,65.71891361455495,-0.6932109326096736,-1.2589599075812004,-2.1719495597662544,-2.0856956037012253,7.960320102401148,0.8799972534179616,0.748203746597369,1.0619985580444364,-0.6499236823444647,2.7739207984333376,0.20603743784998585,1.917959678238887,-1.5337774190556814,55.555446874552025,-18.96552755830559,0.8559611201944499,6,-0.8999996185302734,-1.5999984741210938,-2.777498245239258,-2.1399993896484375,0.9200019836425781,4,-0.010383999875253624,-1.1519027683214607,61.099998474121094,3.0,60.459999084472656,-3.1905177111715943,60.41999816894531,-0.010383999875253624
8583,2006-06-05,59.75,60.5,59.65999984741211,60.36999893188477,4318100.0,-0.015163972255008651,-1.1000023841880648,3.0999828339277133,50.367655308597655,64.41666482335125,0.4549084941139583,-0.3099611469989654,-1.2577764397872144,-1.1671531543129134,8.450784733107346,1.0099983215332031,0.6908688717963187,0.11350040435790731,-1.5873634670850407,1.8143642758008554,-0.7369315313635667,0.9639323400793813,-0.40840146242843645,5.882367607459886,-63.58855359439207,0.8504319357214749,6,0.5249996185302734,-0.31000137329102273,-1.8575000762939453,-1.220001220703125,1.3499984741210938,0,0.008702936531609584,2.391277666746799,60.66999816894531,-1.1519027683214607,61.099998474121094,3.0,60.459999084472656,0.008702936531609584
8584,2006-06-06,60.52000045776367,60.52000045776367,59.75,60.040000915527344,4488600.0,0.012887036950019581,2.2083383003918016,-0.7741941438143258,56.9805202847645,63.88026772302167,-0.1331330542619611,-1.003839915874778,-2.0315445077308283,-1.9303145137041042,9.05567104395092,0.7700004577636719,0.7998423539718971,0.8025009155273466,-0.904967484935085,2.5099693159897782,-0.05123328470386923,1.6562351157585624,-0.9935619112783698,56.209235065323895,-10.984441294507633,0.8537342002312164,6,-0.24500083923339844,-1.0800018310546946,-2.6925010681152344,-1.9900016784667969,1.5499992370605469,1,-0.00413086579823263,-1.1000023841880648,59.75,2.391277666746799,60.66999816894531,-1.1519027683214607,61.099998474121094,-0.00413086579823263
8585,2006-06-07,60.29999923706055,60.790000915527344,60.29999923706055,60.65999984741211,4118700.0,-0.0036351820726878703,-1.7222269317170347,-0.7500019868233873,55.10201759549764,62.88466121145932,0.1969354089276223,-0.6942045039276152,-1.8066617873802713,-1.7043647088332392,9.451607187545772,0.4900016784667969,0.9267412217894488,0.5029996871948228,-1.1542792053249258,2.1602785797145714,-0.32563975906504794,1.3316391334546935,-0.6399993896484375,41.830058841129144,-22.368310728224273,0.8286394462598732,6,0.125,-0.8600006103515696,-2.479999542236328,-1.7700004577636719,1.5,2,0.0009950476625235627,2.2083383003918016,60.52000045776367,-1.1000023841880648,59.75,2.391277666746799,60.66999816894531,0.0009950476625235627
8586,2006-06-08,60.13000106811523,60.52000045776367,59.86999893188477,60.15999984741211,5256400.0,-0.002819206817515796,-1.3636287973366978,0.0833298012122437,62.903243448703954,62.92946699890882,0.3697615173021731,-0.4454457147875175,-1.615925911428377,-1.5271107045024692,9.965410451530282,0.6500015258788991,0.9563480759524481,0.26850147247314027,-1.3313709140642587,1.8683738590105392,-0.5314347207955592,1.0684376657418397,-0.38000106811522727,35.07471396890685,-31.180010473348574,0.7999361932686996,6,0.2949981689453196,-0.69000244140625,-2.4025020599365163,-1.6000022888183523,2.149997711181655,3,0.005488076010236709,-1.7222269317170347,60.29999923706055,2.2083383003918016,60.52000045776367,-1.1000023841880648,59.75,0.005488076010236709
8587,2006-06-09,59.93000030517578,60.29999923706055,59.70000076293945,60.0,3212000.0,-0.003326139354510982,-1.2641504001842574,2.3334181078326113,61.687181550013406,62.39700261360938,0.5263499610400828,-0.1275453040315142,-1.3961168029465654,-1.31663230071905,10.038633764437499,0.5999984741210938,0.9549207731095493,-0.010499382019041548,-1.4434423801334404,1.4224436160953573,-0.726970881076241,0.7059721170381579,1.259998321533196,23.89382323452264,-45.45433212189951,0.7164714990572003,6,0.4949989318847656,-0.3800010681152344,-2.2925004959106445,-1.4000015258789062,3.279998779296875,4,0.01701986405088629,-1.3636287973366978,60.13000106811523,-1.7222269317170347,60.29999923706055,2.2083383003918016,60.52000045776367,0.01701986405088629
8588,2006-06-12,59.72000122070313,60.099998474121094,59.56000137329102,59.77999877929688,3964600.0,-0.0035040728083312045,-1.8421105467102643,0.8571117166212534,54.30211092090308,61.11249498592157,0.658205196108014,0.17656600028431768,-1.1586698237315787,-1.0966316381875174,9.713747831953087,0.539997100830071,0.8799029159823633,-0.2744985580444279,-1.5765047123121505,1.0275075962232947,-0.9255016351782857,0.37650451908942983,1.4401974487304514,13.008122516956877,-54.95483360027417,0.6510030771338595,6,0.6549987792968679,-0.17000198364258523,-1.970001220703132,-1.190002441406257,2.9499969482421804,0,0.031312774508726715,-1.2641504001842574,59.93000030517578,-1.3636287973366978,60.13000106811523,-1.7222269317170347,60.29999923706055,0.031312774508726715
8589,2006-06-13,58.9900016784668,59.84000015258789,58.91999816894531,59.45000076293945,5054500.0,-0.012223702734675546,-2.0666420833121406,7.6669633774160735,43.272746693004265,58.66691250832496,1.300823353541368,0.8957869108785133,-0.39882300416962835,-0.35981590168113087,9.702765978588124,0.9200019836425781,0.7808622527981157,-0.9684982299804688,-2.341505003261503,0.4045085433005653,-1.6550016166209858,-0.28199484333995173,2.1061890991210817,3.7434976846657557,-60.07107430993959,0.6865033866405187,6,1.0649967193603516,0.55999755859375,-0.970001220703125,-0.4600028991699219,3.4899978637695312,1,0.035768719030643936,-1.8421105467102643,59.72000122070313,-1.2641504001842574,59.93000030517578,-1.3636287973366978,60.13000106811523,0.035768719030643936
8590,2006-06-14,58.86000061035156,59.08000183105469,58.54999923706055,58.7400016784668,4012000.0,-0.0022037813937321182,-1.1199942017043938,-0.2608677624268157,35.0,54.196986218635615,1.3186689164317897,1.0148109266928032,-0.2418040928572438,-0.20691983492807253,9.653258241136465,0.5300025939941406,0.6376151452451708,-1.0584993362426758,-2.512354435083637,0.3953557625982853,-1.7854268856631563,-0.33157178682219524,2.1056186107177624,15.736100568525089,-42.506036310201225,0.726927549420479,6,0.9149990081787109,0.6899986267089844,-0.8400001525878906,-0.3300018310546875,3.8999977111816406,2,0.054536171443873904,-2.0666420833121406,58.9900016784668,-1.8421105467102643,59.72000122070313,-1.2641504001842574,59.93000030517578,0.054536171443873904
8591,2006-06-15,59.08000183105469,59.08000183105469,58.61999893188477,58.9900016784668,5154300.0,0.003737703337101772,9.22226931717019,0.7500079473567092,35.25897004703012,50.5416050942794,0.8738977190759698,0.7904437049415094,-0.4303845641778139,-0.4060271182895434,10.05065636701135,0.46000289916991477,0.5102267644581602,-0.8099981307983413,-2.3077010937775526,0.6877048321808701,-1.5588496122879505,-0.06114664930873204,1.6923677912939326,30.285862513950896,-22.02625975930428,0.7488514814896068,6,0.5899982452392578,0.4699974060058594,-1.0600013732910156,-0.5500030517578125,4.269996643066406,3,0.046039223454731326,-1.1199942017043938,58.86000061035156,-2.0666420833121406,58.9900016784668,-1.8421105467102643,59.72000122070313,0.046039223454731326
8592,2006-06-16,59.70000076293945,59.849998474121094,59.38000106811523,59.38000106811523,6195700.0,0.010494226687022046,-1.9374865889420496,3.5555461365660097,41.33574976691791,49.53806003409276,0.11380232920538447,0.26350111320442693,-1.0136894468757092,-1.0099370048397418,10.450541548489205,0.7699966430664062,0.3915862032537021,-0.24049930572509481,-1.6321952465590783,1.1511966351088887,-0.9363472761420866,0.45534866469189694,0.8945792285861245,74.19368335043795,26.209447743464295,0.6958479704169912,6,-0.030000686645507812,-0.15000152587890625,-1.4950008392333984,-1.1700019836425781,3.020000457763679,4,0.04321604662288436,9.22226931717019,59.08000183105469,-1.1199942017043938,58.86000061035156,-2.0666420833121406,58.9900016784668,0.04321604662288436
8593,2006-06-19,59.31000137329102,60.08000183105469,59.11000061035156,59.93000030517578,3811300.0,-0.006532653009454159,1.1086937592516575,-1.9374985098823942,40.246071497768554,47.67867683553766,0.4859244135912988,0.7477573484688875,-0.5949622473937168,-0.5995661742629537,10.362651136424704,0.970001220703125,0.1317225038665626,-0.6659988403320227,-1.9454117348630575,0.6134140541990121,-1.3057052875975401,-0.026292393066505326,1.1210121578773524,49.67325802020087,4.9168788908471655,0.6397064472655178,6,0.3599987030029226,0.23999786376952414,-1.105001449584968,-0.7800025939941477,4.3199996948242045,0,0.06575615614364017,-1.9374865889420496,59.70000076293945,9.22226931717019,59.08000183105469,-1.1199942017043938,58.86000061035156,0.06575615614364017
8594,2006-06-20,59.290000915527344,59.86000061035156,59.11000061035156,59.2400016784668,3960500.0,-0.00033721897320149186,-3.8386882421706763,-0.08064406967372069,39.68255249751742,45.96540293576208,0.34989635933830243,0.810908729408581,-0.5387816996618184,-0.5552716807814306,11.044219654915649,0.75,-0.06935138357259518,-0.6869993209838867,-1.9641179377052254,0.5901192957374519,-1.325558629344556,-0.0484400126232174,0.9905314721124086,48.36604077480609,7.493644608579054,0.6385593083606711,6,0.24499893188476562,0.3549976348876953,-1.085000991821289,-0.7600021362304688,3.200000762939453,1,0.0570078799329683,1.1086937592516575,59.31000137329102,-1.9374865889420496,59.70000076293945,9.22226931717019,59.08000183105469,0.0570078799329683
8595,2006-06-21,59.61000061035156,59.93999862670898,59.31000137329102,59.43000030517578,3471200.0,0.005397194971882957,-2.0000000000000338,3.600061036087587,36.07478234828552,42.98446281349336,-0.08747116611127836,0.5074766615838584,-0.8274859516599804,-0.8616436262204274,11.076171165453113,0.6499977111816335,-0.07865515642625098,-0.3609996795654311,-1.6441176920263985,0.9221183328955362,-1.0025586857959112,0.280559326665049,0.5320891252418534,67.80819949259386,32.0605638761423,0.6415590062304832,6,-0.18500137329101562,0.03499794006347656,-1.1350021362304688,-1.0800018310546875,3.5200004577636648,2,0.04814626576914294,-3.8386882421706763,59.290000915527344,1.1086937592516575,59.31000137329102,-1.9374865889420496,59.70000076293945,0.04814626576914294
8596,2006-06-22,60.02000045776367,60.36999893188477,59.31999969482422,59.54999923706055,4305600.0,0.006878037967020356,-1.2580621344249807,2.6111134658585176,43.90245822618658,41.00838244417927,-0.5752044143566621,0.07451948128723274,-1.1917542994062842,-1.2465516183206873,10.617756372565859,1.049999237060554,-0.19165046510330797,0.06600017547607706,-1.2043633011462802,1.3363636520984343,-0.569181562835098,0.7011819137872521,-1.470001220703125,72.22230632059808,37.36999270171296,0.6351817383111782,6,-0.5600013732910156,-0.3750019073486328,-1.4150009155273438,-1.4900016784667969,3.3600006103515554,3,0.045651413576673905,-2.0000000000000338,59.61000061035156,-3.8386882421706763,59.290000915527344,1.1086937592516575,59.31000137329102,0.045651413576673905
8597,2006-06-23,59.4900016784668,60.02999877929688,59.45000076293945,59.63000106811523,2952500.0,-0.008830369464422727,-4.272679983354205,-0.2978702681643898,47.368437309602925,40.237974265145915,-0.12760177328667766,0.5483611904610655,-0.6234964127469453,-0.686943289493172,10.029175325657471,0.579998016357429,-0.2974106296836254,-0.41049861907958984,-1.6634087799030794,0.8424115417438998,-1.0369536994913346,0.21595646133215496,-0.903602447509769,30.158855104889003,-8.012703067360203,0.6264550804117456,6,-0.030002593994140625,0.1549968719482422,-0.8850021362304688,-0.9600028991699219,3.6799964904785156,4,0.06488479890313181,-1.2580621344249807,60.02000045776367,-2.0000000000000338,59.61000061035156,-3.8386882421706763,59.290000915527344,0.06488479890313181
8598,2006-06-26,59.5099983215332,59.61000061035156,59.06999969482422,59.31000137329102,2877100.0,0.0003361345184436093,1.6999942779759294,-1.4285558583106484,37.94745361814014,39.64627503460546,-0.20173457424995433,0.4614506867122401,-0.6038903177184949,-0.6783505473515135,9.298657946220917,0.5400009155273438,-0.4487495919852478,-0.33300189971923544,-1.5440041326910148,0.8780003332525439,-0.9385030162051251,0.27249921676665423,-0.8879270965576183,33.84606807184528,-1.9594161436099142,0.6055011164858902,6,-0.049999237060546875,0.13500022888183594,-0.904998779296875,-0.9799995422363281,3.69000244140625,0,0.05394056443803352,-4.272679983354205,59.4900016784668,-1.2580621344249807,60.02000045776367,-2.0000000000000338,59.61000061035156,0.05394056443803352
8599,2006-06-27,59.11000061035156,59.59000015258789,58.6500015258789,58.709999084472656,3501200.0,-0.006721521130288899,-2.6154026732396543,2.000038147554813,36.38442797322199,39.80010036496346,0.24258551848431864,0.7992527371923828,-0.15264716675389423,-0.25467326469638607,8.947641591446395,0.9399986267089915,-0.5983109450004065,-0.6674997329711942,-1.8887637508951727,0.5537642849527842,-1.278131741933187,-0.05686772400920148,1.2599983215332102,26.74417315203163,-7.956409727971849,0.6106320089619908,6,0.38499832153321023,0.6599979400634766,-0.5050010681152344,-0.5800018310546875,3.729999542236328,1,0.07646760972917499,1.6999942779759294,59.5099983215332,-4.272679983354205,59.4900016784668,-1.2580621344249807,60.02000045776367,0.07646760972917499
8600,2006-06-28,58.90999984741211,59.36999893188477,58.77000045776367,59.15999984741211,3054000.0,-0.003383535118834491,-1.2641504001842843,-0.6249976158233039,36.13633053357291,39.89758486346822,0.503358004335773,0.9245812672558316,0.07508733532191769,-0.03015912917156527,8.863022646817264,0.5999984741211009,-0.6913869758516853,-0.7900005340576186,-2.025543053209205,0.4455419850939677,-1.4077717936334153,-0.1722292744818219,1.4255991363525453,15.116204281782641,-18.729998003152296,0.6177712595757937,6,0.6000003814697266,0.9599990844726562,-0.30500030517578125,-0.3800010681152344,4.259998321533203,2,0.06077069835898086,-2.6154026732396543,59.11000061035156,1.6999942779759294,59.5099983215332,-4.272679983354205,59.4900016784668,0.06077069835898086
8601,2006-06-29,59.5,59.59000015258789,59.06999969482422,59.36000061035156,2972900.0,0.010015280158141238,2.250005960470162,-0.55999755859375,45.51147277783618,40.36155408690358,-0.02324453050800912,0.2198384752093432,-0.479751415186513,-0.582864952570425,7.902744585264976,0.6800003051757812,-0.643331594850352,-0.1200004577636733,-1.1666181672198945,0.9266172516925479,-0.6433093124917804,0.40330839696443377,0.801887034606942,61.594214917154446,25.394866069770536,0.5233088547281096,6,0.010000228881835938,0.3699989318847656,-0.8299999237060547,-0.970001220703125,3.6599998474121094,3,0.061008421312860994,-1.2641504001842843,58.90999984741211,-2.6154026732396543,59.11000061035156,1.6999942779759294,59.5099983215332,0.061008421312860994
8602,2006-06-30,60.040000915527344,60.5,59.54999923706055,59.54999923706055,5366400.0,0.009075645639115004,-2.8775408521537393,3.500027247956403,53.12499999999993,41.79254614270707,-0.5698727027960402,-0.38976361688390426,-0.9524454567925247,-1.0834898863540374,7.143535654955649,1.0,-0.518076708517917,0.4515003204345689,-0.4952115909913033,1.398212231860441,-0.02185563527836365,0.9248562761475014,-1.3899993896484446,75.13516411459781,34.51506401129597,0.4733559557129348,6,-0.4650001525878906,-0.17000198364257812,-1.1750011444091797,-1.5100021362304688,3.579998016357429,4,0.05562958197297596,2.250005960470162,59.5,-1.2641504001842843,58.90999984741211,-2.6154026732396543,59.11000061035156,0.05562958197297596
8603,2006-07-03,60.27000045776367,60.72999954223633,60.20000076293945,60.599998474121094,1810800.0,0.0038307717976207023,-1.2553264019089825,-0.6734630325960872,63.85281528258515,44.47813089660348,-0.7256896911064388,-0.610088110123499,-1.107854045477751,-1.2790824312118545,7.257500520671495,0.6899986267089844,-0.3950777277141242,0.6554998397827134,-0.3373261466239441,1.648325826189371,0.15908684657938466,1.1519128329860422,-1.5829989624023497,77.8846383095007,31.2532279334564,0.4964129932033294,7,-0.5799999237060547,-0.40000152587890625,-1.3075017929077148,-1.7050018310546875,2.5699996948242188,0,0.04811676935715159,-2.8775408521537393,60.040000915527344,2.250005960470162,59.5,-1.2641504001842843,58.90999984741211,0.04811676935715159
8604,2006-07-05,60.27000045776367,60.72000122070313,60.099998474121094,60.27000045776367,3799300.0,0.0,-2.6470324245484544,-0.0,65.70157813130562,47.76999709471682,-0.6392853807539822,-0.6638117711403311,-1.0339818326872816,-1.2511920060237856,7.299356831878246,0.6200027465820384,-0.3445819053361845,0.6679998397827163,-0.28220417340373416,1.6182038529691667,0.19289783318949105,1.1431018463759415,-1.5012790405273506,76.53064799280656,24.91751951431,0.47510200659322493,7,-0.5799999237060547,-0.40000152587890625,-1.2325010299682617,-1.6300010681152344,2.9300003051757812,2,0.04861457247256995,-1.2553264019089825,60.27000045776367,-2.8775408521537393,60.040000915527344,2.250005960470162,59.5,0.04861457247256995
8605,2006-07-06,60.36000061035156,60.66999816894531,60.06999969482422,60.11000061035156,3481400.0,0.0014932827593217013,-2.6363342118647988,100.0,64.67890871484742,50.07849159345691,-0.6835975559527654,-0.7895678448140444,-1.0549555849432437,-1.3160080300318953,6.999948079989003,0.5999984741210938,-0.24829619050439078,0.7549999237060518,-0.20481347095007862,1.7148133183621823,0.27509322637799016,1.2349066210341135,-1.5128280681152404,77.71090566896238,22.433390730616267,0.4799066973280637,7,-0.6700000762939453,-0.4900016784667969,-1.3225011825561523,-1.720001220703125,2.970001220703125,3,0.041086804459226745,-2.6470324245484544,60.27000045776367,-1.2553264019089825,60.27000045776367,-2.8775408521537393,60.040000915527344,0.041086804459226745
8606,2006-07-07,60.459999084472656,60.72000122070313,60.22999954223633,60.349998474121094,2493500.0,0.001656701012424211,-1.8000217983651632,0.44000244140625,59.895830746321145,51.470424197536715,-0.7985998917052015,-0.910244814129257,-1.0949481641534504,-1.3847160267620495,7.32819179696339,0.490001678466804,-0.1361066186287161,0.8384984970092759,-0.16945411777816588,1.8464511117967177,0.334522189615555,1.3424748044029968,-1.5375134622363333,77.11861119193095,23.23278840082442,0.5039763073937215,7,-0.7699985504150391,-0.5900001525878906,-1.3124990463256836,-1.8199996948242188,3.490001678466797,4,0.04482300902264891,-2.6363342118647988,60.36000061035156,-2.6470324245484544,60.27000045776367,-1.2553264019089825,60.27000045776367,0.04482300902264891
8607,2006-07-10,60.95000076293945,61.02000045776367,60.61000061035156,60.6500015258789,3276400.0,0.008104559806264344,-1.1578878682929277,2.7272506588986634,70.81220239997043,55.12206295107341,-1.1842587419937516,-1.3912422498519703,-1.525105275825176,-1.8458487634741374,8.049152514605378,0.5600013732910156,-0.00734497686853075,1.2775001525878906,0.11279365297976796,2.4422066521960133,0.6951469027838257,1.8598534023919555,-1.9552145839031283,92.63161698864025,36.63439623690688,0.5823532498040627,7,-1.114999771118164,-1.1650009155273438,-1.5925016403198242,-2.1000022888183594,2.6399993896484375,0,0.03625921340129734,-1.8000217983651632,60.459999084472656,-2.6363342118647988,60.36000061035156,-2.6470324245484544,60.27000045776367,0.03625921340129734
8608,2006-07-11,61.59000015258789,61.599998474121094,60.77999877929688,60.81000137329102,4243700.0,0.010500400026862478,1.0500109673173763,2.600002543137893,75.21932447976576,59.4370514518005,-1.6742465236902362,-1.9857745642872828,-2.101747446983552,-2.451846867402601,9.10648007213157,0.8199996948242116,0.061347802584663214,1.8239995956420927,0.3771682680546249,3.2708309232295605,1.1005839318483552,2.54741525943583,-2.4737011168279253,99.34651441109006,40.633161365480845,0.7234156637937342,7,-1.4050006866455078,-1.5150012969970703,-2.1700010299682617,-2.740001678466797,1.7000007629394531,1,0.03295987618554319,-1.1578878682929277,60.95000076293945,-1.8000217983651632,60.459999084472656,-2.6363342118647988,60.36000061035156,0.03295987618554319
8609,2006-07-12,61.099998474121094,62.0,61.04999923706055,61.52000045776367,4395500.0,-0.007955864219075015,-2.6538458716942377,-0.5384649242928176,65.75052018646065,62.727516968788024,-0.9747873189938474,-1.4014449993314386,-1.5505193561284756,-1.9434411083832686,9.551974822182572,0.9500007629394531,0.14098026380501238,1.2284980773925795,-0.2862050263673481,2.743201181152507,0.4711465255126157,1.9858496292725434,-1.7850034832922361,53.367803960169034,-4.021816419719123,0.757351551879964,7,-0.5649986267089844,-0.8249988555908203,-1.2424993515014648,-2.25,1.5600013732910156,2,0.028477933255657506,1.0500109673173763,61.59000015258789,-1.1578878682929277,60.95000076293945,-1.8000217983651632,60.459999084472656,0.028477933255657506
8610,2006-07-13,62.06999969482422,62.34000015258789,61.599998474121094,61.95000076293945,7825100.0,0.015875634123198257,1.242429847123082,-0.28571039318443975,69.37618488239693,65.37915164707255,-1.619736075445502,-2.2331241562215425,-2.4396680505032577,-2.8927236281956965,9.71592558134485,1.2400016784667969,0.30068775011372395,2.037999343872073,0.30940948783720046,3.766589199906946,1.1737044158546368,2.9022942718895095,-2.4865042030782476,87.20377347574866,30.381290868037212,0.8642949280174348,7,-1.125,-1.625,-2.21250057220459,-3.220001220703125,0.9399986267089844,3,0.018205269432431725,-2.6538458716942377,61.099998474121094,1.0500109673173763,61.59000015258789,-1.1578878682929277,60.95000076293945,0.018205269432431725
8611,2006-07-14,61.79999923706055,62.099998474121094,61.5099983215332,62.0,4958500.0,-0.004349934897553864,1.950017643075808,-1.6666878596178911,72.96220794427961,67.58328586310364,-1.1054170928953369,-1.8434128507908412,-2.106404451925215,-2.602086828463271,9.82859511010831,0.5900001525878906,0.5123662580382273,1.6319990158081055,-0.20577471256383717,3.469772744180048,0.7131121516221341,2.550885879994077,-1.8857231860135428,68.78606598766508,8.23593616693001,0.9188868641859702,7,-0.5949993133544922,-1.3549995422363281,-1.8675003051757812,-2.950000762939453,1.5,4,0.02475732383304985,1.242429847123082,62.06999969482422,-2.6538458716942377,61.099998474121094,1.0500109673173763,61.59000015258789,0.02475732383304985
8612,2006-07-17,62.27999877929688,62.349998474121094,61.34000015258789,61.4000015258789,5653500.0,0.007766982979968917,-1.0199966430664062,-4.399969482538361,75.22768315926325,68.84716007162342,-1.3793067993528183,-2.2347940386530993,-2.5256078944441214,-3.0610040919488384,11.151106575130044,1.0099983215332031,0.775268145702853,1.9829986572265668,-0.06646356965806177,4.032460884111195,0.9582675437842525,3.007729770668881,-2.074635836064971,95.54141984517715,30.307488624652862,1.024731113442315,7,-1.0699996948242259,-1.8299999237060618,-2.3474998474121165,-3.4300003051757884,1.4600028991699148,0,0.026814419016939928,1.950017643075808,61.79999923706055,1.242429847123082,62.06999969482422,-2.6538458716942377,61.099998474121094,0.026814419016939928
8613,2006-07-18,63.209999084472656,63.25,62.27999877929688,62.29999923706055,8060800.0,0.01493256781316643,-1.0421061930556659,1.034093963222719,84.05311930488915,70.88622020202159,-2.065634663751162,-3.0120655860206966,-3.3969365722391274,-3.974838496231122,12.483059437726164,0.9700012207031179,0.9919796135434353,2.717999076843263,0.3470210170640655,5.088977136622461,1.5325100469536679,3.9034881067328584,-2.7043871669162627,98.18177719748161,26.919229699868907,1.1854890298895973,7,-1.5499992370605469,-2.309999465942383,-3.2224998474121094,-4.3600006103515625,0.8600006103515625,1,0.006011723993341711,-1.0199966430664062,62.27999877929688,1.950017643075808,61.79999923706055,1.242429847123082,62.06999969482422,0.006011723993341711
8614,2006-07-19,62.66999816894531,63.54999923706055,62.52999877929688,63.22999954223633,5856700.0,-0.008542966672182573,-1.4285720773293733,-0.6153862276829692,79.55971466564142,72.53964308544315,-1.2844678173697517,-2.325067760586151,-2.794302626736055,-3.4197315985799293,13.964815481479858,1.0200004577636648,1.1285648092403875,2.008998298645018,-0.4801341082879915,4.498130705578028,0.7644320951785133,3.253564502111523,-1.725284158197944,60.180930648429765,-17.43259963524791,1.2445662034665046,7,-0.779998779296875,-1.6199989318847656,-2.707498550415039,-3.8199996948242188,1.470001220703125,2,0.009893134908200096,-1.0421061930556659,63.209999084472656,-1.0199966430664062,62.27999877929688,1.950017643075808,61.79999923706055,0.009893134908200096
8615,2006-07-20,62.47999954223633,63.09000015258789,62.47999954223633,62.9900016784668,3361800.0,-0.0030317318056526377,-1.392149236315766,0.9107158670581263,74.99998399876087,74.21788233571422,-0.8516863507410477,-2.0121980596542244,-2.536462129581011,-3.2150994076980766,15.6093137569102,0.6100006103515625,1.1982630934784453,1.675499725341794,-0.8883079417219264,4.2393073924055145,0.39359589180993737,2.9574035588736507,-1.0663341907525847,51.58370415888479,-26.89719067965681,1.2819038335318602,7,-0.39999961853027344,-1.4300003051757812,-2.6775007247924805,-3.6300010681152344,1.7000007629394531,3,0.0028809268004892363,-1.4285720773293733,62.66999816894531,-1.0421061930556659,63.209999084472656,-1.0199966430664062,62.27999877929688,0.0028809268004892363
8616,2006-07-21,62.7599983215332,63.040000915527344,62.31000137329102,62.540000915527344,4319400.0,0.004481414554230234,-1.1470685583175093,-0.43136565590078835,73.85962317488512,74.55648464403808,-0.8617415150048018,-2.188609175382254,-2.748157639925033,-3.4723010578032074,17.430379691781834,0.729999542236321,1.280121698245324,1.8184986114501953,-0.8591054657464241,4.496102688646815,0.4796965728518856,3.157300650048505,-0.9617928706456382,64.25333742996317,-14.045561654116185,1.3388020385983108,7,-0.5949993133544922,-1.6749992370605469,-3.097498893737793,-3.9099998474121094,2.240001678466797,4,0.003983429042161424,-1.392149236315766,62.47999954223633,-1.4285720773293733,62.66999816894531,-1.0421061930556659,63.209999084472656,0.003983429042161424
8617,2006-07-24,63.349998474121094,63.4000015258789,62.709999084472656,62.72999954223633,3850200.0,0.009400894970793106,-1.0909169725168122,2.8182101922976885,75.4125191285622,74.57795071612657,-1.201892008235454,-2.608331326669955,-3.2457937693479124,-4.038077209212126,19.45313267862589,0.6900024414062429,1.3935505021952181,2.215498924255371,-0.5756324468069849,5.006630295317727,0.8199332387241967,3.6110646097865455,-1.2364701417223927,84.25191410626472,5.6568655499647775,1.3955656855311778,7,-1.0499992370605469,-2.249998092651367,-3.7399988174438477,-4.5,2.4599990844726562,0,-0.0007892539584033464,-1.1470685583175093,62.7599983215332,-1.392149236315766,62.47999954223633,-1.4285720773293733,62.66999816894531,-0.0007892539584033464
8618,2006-07-25,62.72000122070313,63.540000915527344,62.540000915527344,63.13000106811523,5030900.0,-0.009944708265073099,-1.5974010532521514,-0.6612912157214791,68.31092126953615,74.86243972535718,-0.441137752632649,-1.8187674238719467,-2.5381977964531544,-3.3877524260361085,21.32037424993369,1.0,1.5341279655566211,1.425001525878912,-1.3418729580546014,4.191876009812425,0.04156428391215172,2.808438767845672,-0.4099998474121094,33.06456078607529,-43.9000159473905,1.3834372419667573,7,-0.27500152587891336,-1.6200008392334055,-3.110001564025886,-3.8700027465820384,2.9199981689453054,1,0.016262762084050753,-1.0909169725168122,63.349998474121094,-1.1470685583175093,62.7599983215332,-1.392149236315766,62.47999954223633,0.016262762084050753
8619,2006-07-26,63.63000106811523,63.97999954223633,62.81999969482422,62.86999893188477,4796800.0,0.014508925856202337,-1.6976721491811715,-1.853664436773725,71.7709799507391,75.12852806628409,-1.0666894136883869,-2.5010055618553864,-3.3929192948975313,-4.27512021180052,22.862621304694365,1.259998321533196,1.6219980485620198,2.1090013504028278,-0.6447736147550032,4.862776315560666,0.7321138678239123,3.4858888329817432,-1.096800079345691,79.0419845584535,2.082098044025841,1.3768874825789181,7,-0.9700012207031179,-2.31500053405761,-4.020001411437981,-4.7800025939941335,1.649997711181662,2,0.006914955513484644,-1.5974010532521514,62.72000122070313,-1.0909169725168122,63.349998474121094,-1.1470685583175093,62.7599983215332,0.006914955513484644
8620,2006-07-27,62.4900016784668,63.849998474121094,62.40999984741211,63.84000015258789,4194600.0,-0.017916067429074478,1.1021952686447474,-1.7763087888370557,61.87136125810962,73.89621176782076,0.1555056866838882,-1.137362907283574,-2.208136857522625,-3.122081478107951,24.20773602835288,1.4399986267089844,1.6037115063343705,0.7900018692016602,-1.7021494937645656,3.282153232167886,-0.4560738122814527,2.036077550684773,1.4899978637695312,10.778473205719388,-63.428279173373504,1.2460756814831146,7,0.1699981689453125,-1.1750011444091797,-2.9000024795532227,-3.640003204345703,2.9200019836425923,3,0.02640418733978378,-1.6976721491811715,63.63000106811523,-1.5974010532521514,62.72000122070313,-1.0909169725168122,63.349998474121094,0.02640418733978378
8621,2006-07-28,63.13000106811523,63.34000015258789,62.72999954223633,62.97999954223633,3117400.0,0.010241628619910292,1.1403541647147006,-0.11111236697993788,62.52874178085917,72.48521828133143,-0.30842716113527757,-1.5720687493938215,-2.794670696088012,-3.746464920711837,25.98228995983824,0.8499984741210938,1.6975482165778573,1.2485012054443274,-1.093223149205464,3.5902255600941118,0.07763902811943524,2.4193633827692196,0.8499984741211009,45.85995927749089,-24.941470428741994,1.1708621773248935,7,-1.9073486257070726e-06,-1.81500053405761,-3.5950021743774343,-4.2800025939941335,2.0699958801269602,4,0.016632333586176218,1.1021952686447474,62.4900016784668,-1.6976721491811715,63.63000106811523,-1.5974010532521514,62.72000122070313,0.016632333586176218
8622,2006-07-31,63.38000106811523,63.56000137329102,62.86999893188477,63.18999862670898,3922800.0,0.003960082302711498,1.5090858648909786,1.2666700574742475,60.77016511079611,69.89822337087664,-0.43134296339160727,-1.6432656101891396,-2.9562492816018775,-3.98019475053556,27.73000529783318,0.69000244140625,1.700516652690908,1.3315011978149371,-0.9323592203731224,3.5953616160030037,0.1995709887209074,2.463431406908967,0.5685984802246153,61.78352925168701,-5.183775873041519,1.1319302090940322,7,-0.2350006103515554,-2.06500053405761,-3.8275022506713796,-4.5300025939941335,1.549999237060554,0,0.02556009631719225,1.1403541647147006,63.13000106811523,1.1021952686447474,62.4900016784668,-1.6976721491811715,63.63000106811523,0.02556009631719225
8623,2006-08-01,63.16999816894531,63.72999954223633,62.849998474121094,63.20000076293945,3479200.0,-0.003313393746147475,-1.6268610828014598,-0.15790636042402828,62.889165688051854,68.04594015114446,-0.2543595259888036,-1.2699747980081355,-2.655540744141888,-3.7578517514649548,29.347112159244233,0.8800010681152344,1.7096333197479794,0.9764984130859347,-1.176504527932508,3.1295013541043772,-0.10000305742328663,2.052999883595156,0.7478293853759723,48.40754581282224,-19.442258670292553,1.0765014705092217,8,-0.024997711181640625,-1.8549976348876953,-3.617499351501465,-4.319999694824219,1.0500030517577983,1,0.04179198141794904,1.5090858648909786,63.38000106811523,1.1403541647147006,63.13000106811523,1.1021952686447474,62.4900016784668,0.04179198141794904
8624,2006-08-02,63.20000076293945,63.2400016784668,62.36999893188477,62.95000076293945,4249300.0,0.000474950053249934,4.2727146622277274,-8.332612841703751,57.968977741860726,66.1536061226,-0.22492863029133048,-1.1269959104172926,-2.614218384398683,-3.7806433358085627,30.874446230002718,0.8700027465820241,1.6607282760083493,0.8600009918212876,-1.134845132951483,2.8548471165940583,-0.13742207056510125,1.8574240542076765,0.6876702372436512,56.081222146901766,-8.935417848781555,0.9974230623863869,8,-0.05500030517578125,-1.885000228881836,-3.6475019454956055,-4.350002288818359,1.5300025939941548,2,0.03860757274135662,-1.6268610828014598,63.16999816894531,1.5090858648909786,63.38000106811523,1.1403541647147006,63.13000106811523,0.03860757274135662
8625,2006-08-03,62.84000015258789,63.38999938964844,62.83000183105469,63.209999084472656,3586400.0,-0.005696212120343325,-1.8718149361764562,-1.4799957275390625,57.24234590058203,64.30724198101076,0.21401422867275954,-0.6025676019082127,-2.200434907008919,-3.417846990871432,32.58756206939919,0.55999755859375,1.4474957019255825,0.37600040435791016,-1.3965556662025733,2.1485564749183936,-0.5102776309223316,1.262278439638152,0.9869639648632784,34.55889777737851,-28.742453674857558,0.8862780352802415,8,0.33499908447265625,-1.4650001525878906,-3.2075014114379883,-3.990001678466797,1.8800010681152202,3,0.03882874953507631,4.2727146622277274,63.20000076293945,-1.6268610828014598,63.16999816894531,1.5090858648909786,63.38000106811523,0.03882874953507631
8626,2006-08-04,63.16999816894531,63.36999893188477,62.54999923706055,62.79999923706055,3070700.0,0.0052514006294737126,1.1298680710028477,-1.0,56.33001098285719,62.18696329815466,-0.05778598381863986,-0.7579921417023456,-2.4920164890625287,-3.7421439165762678,34.13995901273973,0.8199996948242259,1.296673988687182,0.5704984664916992,-0.9540029511186106,2.094999884102002,-0.19175224231345567,1.332749175296854,0.598687341083199,58.82344691402328,-0.38323934160653295,0.7622507088051524,8,0.005001068115234375,-1.644998550415039,-3.4799985885620117,-4.319999694824219,2.029998779296875,4,0.03545995817782499,-1.8718149361764562,62.84000015258789,4.2727146622277274,63.20000076293945,-1.6268610828014598,63.16999816894531,0.03545995817782499
8627,2006-08-07,63.15999984741211,63.2400016784668,62.72999954223633,63.11000061035156,2963600.0,-0.00015827642588284174,3.8570961472089516,0.13513346323961523,49.59084072600408,60.10695434887332,-0.08668959324255354,-0.6049533371998663,-2.449373459755691,-3.7205369375715804,35.373125083609004,0.5100021362304688,1.206599702240105,0.45000019073486186,-0.8789174996216929,1.7789178810914237,-0.21445865444341905,1.1144590359131428,0.5527381994906548,58.08827654298804,3.65422071642368,0.6644588451782794,8,0.0149993896484375,-1.3950004577636719,-3.4700002670288086,-4.310001373291016,1.4799995422363281,0,0.032298877545257954,1.1298680710028477,63.16999816894531,-1.8718149361764562,62.84000015258789,4.2727146622277274,63.20000076293945,0.032298877545257954
8628,2006-08-08,63.61999893188477,63.81000137329102,63.33000183105469,63.4900016784668,3129900.0,0.007283076085876639,-1.133345766505067,2.5999847409782455,57.87729316953539,58.56321137318401,-0.45326390205423905,-0.9539834945606245,-2.873933286665128,-4.163579897594595,36.19704820896834,0.6500015258789134,1.1230907253928066,0.8084993362426829,-0.46934923573480347,2.0863479082201764,0.1695750502539397,1.447423622231426,-1.25,86.80540838384266,31.73103720634287,0.6389242859887451,8,-0.510000228881843,-1.5949993133544993,-3.8974990844726634,-4.770000457763679,0.9300041198730398,1,0.020591031048170505,3.8570961472089516,63.15999984741211,1.1298680710028477,63.16999816894531,-1.8718149361764562,62.84000015258789,0.020591031048170505
8629,2006-08-09,62.84000015258789,63.93999862670898,62.84000015258789,63.40999984741211,3130300.0,-0.012260276522984448,-2.8596458352852743,-4.384705675215442,52.71903984805739,57.5462867720671,0.22673173808281888,-0.03894088560195996,-2.05909106787427,-3.3735432481329326,36.32461914055477,1.0999984741210866,0.9498358471430208,-0.058499526977541905,-1.0507279092219548,0.933728855266871,-0.5546137180997519,0.4376146641446681,-0.44120117187499375,20.863384378945163,-33.22107231925863,0.496114191122207,8,0.3149986267089844,-0.8150005340576172,-3.060000419616699,-3.990001678466797,2.1899986267089986,2,0.021960551635332726,-1.133345766505067,63.61999893188477,3.8570961472089516,63.15999984741211,1.1298680710028477,63.16999816894531,0.021960551635332726
8630,2006-08-10,63.20000076293945,63.47999954223633,62.81000137329102,62.81000137329102,3087900.0,0.005728844835732216,-2.4358934230604588,-0.6842098218468374,53.28360180463732,56.51904899693134,-0.024545355460219298,-0.3266937900688731,-2.380636150303218,-3.718117253965943,36.10541748866055,0.6699981689453054,0.8666630146842635,0.24500102996826456,-0.674621556220643,1.1646236161571721,-0.21481026312618923,0.7048123230627183,-0.7395537963867156,46.76272023711534,-5.786123578182156,0.4598112930944546,8,-0.045001983642578125,-1.1750011444091797,-3.4200010299682617,-4.350002288818359,1.2800025939941548,3,0.02420890151145927,-2.8596458352852743,62.84000015258789,-1.133345766505067,63.61999893188477,3.8570961472089516,63.15999984741211,0.02420890151145927
8631,2006-08-11,63.33000183105469,63.47000122070313,62.959999084472656,62.9900016784668,1966900.0,0.0020569789010425055,-1.549976635291236,0.871796627411104,49.83977043339622,55.30456069944246,-0.13767032592780737,-0.35436210275901203,-2.4905104468724772,-3.826509965442476,36.04668572156267,0.5100021362304759,0.6619132215351442,0.29850196838378906,-0.4563639466555429,1.053367883423121,-0.07893098913587693,0.675934925903455,-0.810372798095699,49.587003537267705,1.0050771992449086,0.37743295751966555,8,-0.1750030517578125,-1.2250022888183594,-3.550002098083496,-4.480003356933594,1.4399948120117045,4,0.021948513334272723,-2.4358934230604588,63.20000076293945,-2.8596458352852743,62.84000015258789,-1.133345766505067,63.61999893188477,0.021948513334272723
8632,2006-08-14,63.95000076293945,63.959999084472656,63.29999923706055,63.29999923706055,4108000.0,0.009789971797865116,-1.0307639940373488,1.9117683357829662,59.8715861365441,54.969274082608266,-0.746851266942059,-0.8883815580956735,-3.068900879113926,-4.425706392589213,35.9400846421962,0.6599998474121094,0.6312483156885946,0.8350008010864229,0.06093405498673121,1.6090675471861147,0.4479674280365771,1.2220341741362688,-1.3735569462304653,99.13057900585474,46.57878058039066,0.3870333730498456,8,-0.7850017547607422,-1.6550006866455078,-4.170001029968262,-4.880001068115234,1.1700019836425781,0,0.01954646083487055,-1.549976635291236,63.33000183105469,-2.4358934230604588,63.20000076293945,-2.8596458352852743,62.84000015258789,0.01954646083487055
8633,2006-08-15,63.59000015258789,64.0,63.41999816894531,63.9900016784668,4445000.0,-0.005629407444201151,1.7619255222524977,-0.6153855182694227,49.647879283642936,54.04470758725073,-0.35873259487566855,-0.5253895350404676,-2.640958302155134,-4.035768161658858,35.06628607551565,0.5800018310546875,0.5361832602269914,0.4560001373290987,-0.34603439566463834,1.2580346703228358,0.05498287083223374,0.8570174038259637,-0.9305430198130793,65.54619154931362,15.670019189717792,0.4010172664968683,8,-0.3150005340576172,-1.2000007629394531,-3.7799997329711914,-4.520000457763672,1.0200004577636719,1,0.016512018156015218,-1.0307639940373488,63.95000076293945,-1.549976635291236,63.33000183105469,-2.4358934230604588,63.20000076293945,0.016512018156015218
8634,2006-08-16,63.290000915527344,63.58000183105469,63.13000106811523,63.45000076293945,3387100.0,-0.004717710903297423,1.1428506553074333,0.3999980926586431,58.26445466776274,54.15827522804859,-0.04986846850395921,-0.18610116293438494,-2.2999255136655137,-3.7106249389241697,33.72315665160612,0.45999908447266336,0.43573029706318067,0.12500076293945028,-0.6489570095735004,0.898958535452401,-0.26197812331702863,0.5119796491959292,-0.5233003533745162,40.3361425352055,-13.88723955931058,0.3869788862564759,8,-0.015001296997070312,-0.7650012969970703,-3.160001754760742,-4.01500129699707,0.9899978637695455,2,0.019908391815512516,1.7619255222524977,63.59000015258789,-1.0307639940373488,63.95000076293945,-1.549976635291236,63.33000183105469,0.019908391815512516
8635,2006-08-17,62.65999984741211,63.290000915527344,62.41999816894531,63.20000076293945,4791500.0,-0.009954195907756258,1.4166701987877761,3.375008940705243,45.134564777168144,52.91433676074981,0.6167748848130472,0.4828315268251657,-1.6282731566399207,-3.053299566214257,31.981435980895302,0.8700027465820312,0.3131676120504565,-0.5140003204345689,-1.258026349451555,0.2300257085824171,-0.8860133349430654,-0.14198730592607234,1.3400001525878906,15.189962046220556,-38.435205019675045,0.3720130145084937,8,0.5499992370605469,0.010000228881835938,-2.255000114440918,-2.815000534057617,2.4099998474121094,3,0.03782315572384509,1.1428506553074333,63.290000915527344,1.7619255222524977,63.59000015258789,-1.0307639940373488,63.95000076293945,0.03782315572384509
8636,2006-08-18,63.0099983215332,63.099998474121094,62.31000137329102,62.61999893188477,3300500.0,0.005585676268327511,1.7719211361111233,-0.7222198674748028,46.24743687953148,52.54284744447508,0.27009726015965896,0.160765257384746,-1.9262141820954781,-3.3648791294258587,30.430640294126537,0.789997100830071,0.2505684557146992,-0.17650184631347798,-0.8993404106814751,0.5463367180545191,-0.5379211284974801,0.18491743587052412,0.958401641845704,41.419971423605304,-10.711663596509695,0.36141928218399993,8,0.1450023651123047,-0.3399982452392578,-2.3149986267089844,-2.9949989318847656,2.420001983642578,4,0.02332971075319068,1.4166701987877761,62.65999984741211,1.1428506553074333,63.290000915527344,1.7619255222524977,63.59000015258789,0.02332971075319068
8637,2006-08-21,63.29999923706055,63.47999954223633,63.0,63.06999969482422,2342600.0,0.004602458708973467,-1.5945996102811544,0.5897433389412838,51.29741628411813,51.81175001276205,0.0022838596957726054,-0.14037039865145573,-2.153266892345343,-3.6139057615253165,28.68609012133621,0.4799995422363281,0.22703725285764875,0.11599903106689169,-0.6048016055830416,0.836799667716825,-0.24440128725807853,0.4763993493918619,0.602064782714848,58.57980285447917,5.730187942077919,0.36040031832496805,8,-0.14499855041503906,-0.6299991607666016,-2.47499942779541,-3.2849998474121094,2.6100044250488423,0,0.023222708115693047,1.7719211361111233,63.0099983215332,1.4166701987877761,62.65999984741211,1.1428506553074333,63.290000915527344,0.023222708115693047
8638,2006-08-22,63.7400016784668,63.83000183105469,63.20000076293945,63.2400016784668,3142600.0,0.006951065508838727,-1.1724106179790061,2.1739173701756425,54.981559944257526,52.06314113456206,-0.4681355111705017,-0.5270616063621745,-2.5171404721162247,-4.005169215319235,27.35267866044715,0.6300010681152344,0.20002485730171315,0.5050014495849595,-0.22188114165490447,1.2318840408248235,0.14156015396503108,0.868442745204888,0.09837983544922224,94.07893911293255,39.91807378913907,0.36344129561993166,8,-0.5850009918212891,-0.6000022888183594,-2.9100027084350586,-3.720003128051758,1.5600013732910156,1,0.021650471160584273,-1.5945996102811544,63.29999923706055,1.7719211361111233,63.0099983215332,1.4166701987877761,62.65999984741211,0.021650471160584273
8639,2006-08-23,64.06999969482422,64.13999938964844,63.31000137329102,63.45000076293945,3815500.0,0.005177251453837073,1.1842101300513292,1.2399978637695312,61.41002367379,52.96607689780125,-0.6764451046630242,-0.8668497187490374,-2.7420717412003768,-4.278905031150984,25.713944561679558,0.8299980163574148,0.24255333853190564,0.8129995346069308,0.012838966848349287,1.6131601023655193,0.41291925072764,1.2130798184862215,-1.759998321533196,96.17487591797766,37.90136438356219,0.40008028387929323,8,-0.8449993133544922,-0.8449993133544922,-2.7899999618530273,-3.489999771118164,1.19000244140625,2,0.008428295896667048,-1.1724106179790061,63.7400016784668,-1.5945996102811544,63.29999923706055,1.7719211361111233,63.0099983215332,0.008428295896667048
8640,2006-08-24,64.13999938964844,64.55999755859375,63.849998474121094,64.0,4266400.0,0.0010925502599912207,-2.227250658898599,0.22580585618566532,59.45420799257581,54.03434773771009,-0.6694873936878523,-0.8505034164054877,-2.699834073279135,-4.292622285608161,24.954739725891915,0.7099990844726562,0.19173277734319782,0.8004993438720689,-0.006900222409882417,1.6078989101540202,0.3967995607310968,1.204199127013041,-1.79339805603027,81.33338306576712,22.173981571108015,0.4036997831409754,8,-0.7049999237060547,-0.7049999237060547,-2.6700000762939453,-3.4099998474121094,0.19000244140625,3,0.002182715793275225,1.1842101300513292,64.06999969482422,-1.1724106179790061,63.7400016784668,-1.5945996102811544,63.29999923706055,0.002182715793275225
8641,2006-08-25,64.18000030517578,64.37999725341797,63.72999954223633,64.0,2673300.0,0.0006236500765199882,1.2413938253903527,1.2857220708446866,59.88372565820161,54.03569657344982,-0.6439549899207506,-0.8514626417870801,-2.631911102639087,-4.274898127287912,24.07875369820892,0.6499977111816406,0.23966941005111408,0.7880002975463896,-0.0950473828461611,1.6710479779389331,0.34647645735012134,1.2295241377426578,-1.7448631225585913,75.64116358229978,15.671024350827494,0.4415238401962718,8,-0.7450008392333984,-0.7450008392333984,-2.6150007247924805,-3.450000762939453,0.48000335693360796,4,0.013867238788041414,-2.227250658898599,64.13999938964844,1.1842101300513292,64.06999969482422,-1.1724106179790061,63.7400016784668,0.013867238788041414
8642,2006-08-28,65.0,65.06999969482422,63.86999893188477,63.86999893188477,4664800.0,0.012776561092632033,-1.1238931480675174,6.277773068282926,62.50000863835352,55.463710946195434,-1.4520473018762132,-1.6273060822665144,-3.3522207631065015,-5.033095793916004,23.19832262984585,1.200000762939446,0.2830170775736178,1.5270000457763686,0.3883745677065775,2.665625523846167,0.9576873067414766,2.0963127848112677,-2.4798684023437474,96.25669867342297,38.04185766010611,0.5693127390348985,8,-1.3099994659423828,-1.3099994659423828,-3.3750009536743164,-4.270000457763672,-0.08999633789061079,0,0.006615389310396624,1.2413938253903527,64.18000030517578,-2.227250658898599,64.13999938964844,1.1842101300513292,64.06999969482422,0.006615389310396624
8643,2006-08-29,65.80999755859375,65.90000152587889,64.86000061035156,64.86000061035156,6725400.0,0.01246150090144238,-1.1894826450793963,0.8407044692680905,76.756737065597,57.518408990399244,-2.1389556353895856,-2.34985909908643,-4.038487882838744,-5.778029548017557,22.359474843849835,1.0400009155273295,0.3737893591084642,2.2049976348876967,0.6708604157587672,3.7391348540166263,1.4379290253232284,2.972066244452165,-3.136873875107419,96.52494355279431,32.198016476855045,0.7670686095644661,8,-1.704996109008789,-1.704996109008789,-4.109997749328613,-5.079998016357422,-1.0299987792968608,1,0.0015196187087926916,-1.1238931480675174,65.0,1.2413938253903527,64.18000030517578,-2.227250658898599,64.13999938964844,0.0015196187087926916
8644,2006-08-30,65.63999938964844,65.98999786376953,65.44999694824219,65.48999786376953,4616000.0,-0.0025831663159379126,-3.695591601154344,0.15789685025458167,72.76119482652724,60.588034551439144,-1.788649921387794,-2.0951069208834525,-3.7435388418125513,-5.539782772835437,22.451882952333126,0.5400009155273438,0.34307112786643046,1.9129995346069322,0.1443241679433811,3.6816749012704832,1.0286618512751602,2.7973372179387113,-2.7087254787707025,84.51333035134063,17.222548107563597,0.8843376833317762,8,-1.489999771118164,-1.489999771118164,-3.867499351501465,-4.909999847412109,-1.220001220703125,2,-0.005179712691225968,-1.1894826450793963,65.80999755859375,-1.1238931480675174,65.0,1.2413938253903527,64.18000030517578,-0.005179712691225968
8645,2006-08-31,65.27999877929689,65.73000335693361,65.26999664306639,65.40000152587889,2498000.0,-0.005484470044165191,-5.571195030242656,-0.8000101724223729,67.44184459500053,62.942968742046816,-1.1375437182455386,-1.6263172089821012,-3.270510506533853,-5.117564556651743,22.274175402805902,0.4600067138672159,0.41411434200013275,1.430998992919939,-0.41498482104346124,3.276982806883339,0.5080070859382317,2.353990899901639,-2.042852473129976,68.58408797441176,-0.9070206630347144,0.9229919069817006,8,-0.7849998474121236,-1.1299991607666158,-3.292498588562026,-4.3349990844726705,-1.559997558593757,3,-0.0003063211311328251,-3.695591601154344,65.63999938964844,-1.1894826450793963,65.80999755859375,-1.1238931480675174,65.0,-0.0003063211311328251
8646,2006-09-01,65.41000366210939,65.75,65.19000244140625,65.72000122070311,2725600.0,0.001991496403852988,2.027053777631145,2.5832538622929557,64.31374748959391,64.38922776487746,-0.9960514074548854,-1.665281940572477,-3.2968641522145674,-5.179493434006815,22.565123577724712,0.55999755859375,0.46790540535050695,1.4490036010742315,-0.49284445086129836,3.3908516530097614,0.47807957510646304,2.419927627042,-1.8975722001822106,72.64176915671814,6.614828324604062,0.9709240259677654,9,-0.815004348754897,-1.2600040435791158,-3.422503471374526,-4.370004653930678,-2.00000381469728,4,-0.016511263883024707,-5.571195030242656,65.27999877929689,-3.695591601154344,65.63999938964844,-1.1894826450793963,65.80999755859375,-0.016511263883024707
8647,2006-09-05,65.19999694824219,65.41000366210939,65.18000030517578,65.19999694824219,2634600.0,-0.0032106207324500424,-10.502098435712272,-0.0,66.26256632360138,65.64267291813789,-0.5455582351906543,-1.3645698186688975,-2.966423374776184,-4.903058467963248,22.86501244825672,0.23000335693360796,0.6578026267431341,1.1369970321655245,-0.8416579259492494,3.1156519902802984,0.14766955310814467,2.1263245112229114,-1.4398088461307736,30.088244627340305,-34.512405224687356,0.9893274790573855,9,-0.5499973297119141,-1.049997329711914,-2.977497100830078,-4.159997940063477,-1.339996337890625,1,-0.008282106003186795,2.027053777631145,65.41000366210939,-5.571195030242656,65.27999877929689,-3.695591601154344,65.63999938964844,-0.008282106003186795
8648,2006-09-06,64.93000030517578,65.09999847412111,64.77999877929689,64.93000030517578,2888300.0,-0.004141053001593509,-1.1333095976808898,0.0,66.6666408218647,66.22674149014618,-0.09946878560461414,-1.0449755508903422,-2.5772916134237036,-4.5673694916955085,22.277392773237832,0.4199981689452983,0.8279335831721895,0.8015003204345703,-1.2019831185231453,2.804983759392293,-0.2002413990442875,1.8032420399134281,-0.9468312268985528,12.396829700434667,-52.989841685059275,1.0017417194788614,9,-0.07000160217285156,-0.7800006866455078,-2.6999998092651367,-3.8900012969970703,-2.0800018310546875,2,-0.00030797232361634563,-10.502098435712272,65.19999694824219,2.027053777631145,65.41000366210939,-5.571195030242656,65.27999877929689,-0.00030797232361634563
8649,2006-09-07,64.22000122070311,64.62999725341797,64.09999847412111,64.30999755859375,3956400.0,-0.01093483876691237,-2.212095991122399,-100.0,65.6000018310531,66.90960747219921,0.7085581051722158,-0.23851826939920073,-1.7410562593454415,-3.7874755384421235,22.16562078120666,0.8300018310546733,0.9435728793669114,0.022501182556140975,-1.8869855762446406,1.9319879413569154,-0.9322421968442427,0.9772445619565318,1.7699966430664205,7.272887006457888,-61.800416829131755,0.9547433794003886,9,0.6399974822998189,-0.07000160217283735,-1.9900007247924663,-3.1800022125244,-1.7700004577636577,3,0.008719986732314888,-1.1333095976808898,64.93000030517578,-10.502098435712272,65.19999694824219,2.027053777631145,65.41000366210939,0.008719986732314888
8650,2006-09-08,64.73000335693361,65.02999877929689,64.30000305175781,65.02999877929689,3109500.0,0.007941484374591967,3.8667124437324514,3.3334181078326375,66.66669130937815,67.66327032232994,0.3252532180391512,-0.6619582654086003,-2.1098455293561074,-4.23492495343794,22.261450356131146,0.8099975585937784,1.024658443395161,0.4560031890869283,-1.4072522005479726,2.319258578721829,-0.4756245057305222,1.3876308839043787,1.222194519042958,38.18207880001327,-32.96860382176868,0.9316276948174521,9,0.19999504089354048,-0.5800037384033345,-2.5000028610229634,-3.690004348754897,-2.0500030517578267,4,-0.0047892039535185615,-2.212095991122399,64.22000122070311,-1.1333095976808898,64.93000030517578,-10.502098435712272,65.19999694824219,-0.0047892039535185615
8651,2006-09-11,64.72000122070311,64.87999725341797,64.37000274658203,64.47000122070311,2529000.0,-0.00015452086685896482,-1.2666576243601173,-0.833346049184914,64.5491747214217,67.89095544267084,0.4692573242482183,-0.5717978966911943,-1.9748556275739588,-4.161793210326451,22.3624586803616,0.5099945068359375,1.0462327924296986,0.3765010833740092,-1.4416444285716636,2.194646595319682,-0.5325716725988201,1.2855738393468457,1.1951526672363428,47.328266503594115,-24.362781725859115,0.9090727559728351,9,0.3249969482422017,-0.5700016021728374,-2.4450016021728374,-3.5550022125244,-2.350002288818338,0,-0.01545117399781648,3.8667124437324514,64.73000335693361,-2.212095991122399,64.22000122070311,-1.1333095976808898,64.93000030517578,-0.01545117399781648
8652,2006-09-12,65.19999694824219,65.19999694824219,64.48999786376953,64.94000244140625,3480700.0,0.007416497504414865,4.461646810258818,1.03997802734375,64.83734432048381,66.5665784709916,0.023037210679248687,-1.0048654680343674,-2.339117527210348,-4.562772857585351,22.007121062382488,0.7099990844726562,1.0974489846126119,0.7939970016479521,-1.052904970143544,2.640898973439448,-0.12945398424780308,1.7174479875437,0.678853831420895,100.0,29.85447220735358,0.9234509858957494,9,-0.154998779296875,-1.049997329711914,-2.8499975204467773,-3.93499755859375,-2.0099983215332102,1,-0.027453944549277076,-1.2666576243601173,64.72000122070311,3.8667124437324514,64.73000335693361,-2.212095991122399,64.22000122070311,-0.027453944549277076
8653,2006-09-13,64.63999938964844,64.84999847412111,64.41999816894531,64.75,6456300.0,-0.008588920012347456,1.7742173656229916,-0.42308820940196024,55.53397598000646,64.65244304360041,0.44657981596722607,-0.3817434732792151,-1.6749218875460627,-3.9246166998341465,21.544361576849205,0.779998779296875,1.136733934073007,0.18149948120117188,-1.6270328053330871,1.9900317677354238,-0.7227666620659505,1.0857656244683014,1.2032743439038,49.09106041795203,-17.028202892483115,0.9042661432671276,9,0.2849998474121094,-0.48999977111816406,-2.1700000762939453,-3.375,-1.8199996948242188,2,-0.01206681291246714,4.461646810258818,65.19999694824219,-1.2666576243601173,64.72000122070311,3.8667124437324514,64.73000335693361,-0.01206681291246714
8654,2006-09-14,64.55000305175781,64.87000274658203,64.5,64.63999938964844,3392300.0,-0.0013922700918997943,-2.8947157083199486,0.8181439866833126,53.96522057369519,63.155040374566475,0.40867699442252103,-0.2029144788338897,-1.479624895183619,-3.757309301102808,21.635459332576758,0.37000274658203125,1.0924973559116467,0.028503036499017753,-1.6943984671731869,1.7514045401712224,-0.8329477153370846,0.8899537883351201,1.2584051766058053,27.777966159167207,-34.912472329599055,0.8614507518361022,9,0.3749961853027344,-0.40000343322753906,-1.982503890991211,-3.285003662109375,-1.7400016784667898,3,-0.026336243179936214,1.7742173656229916,64.63999938964844,4.461646810258818,65.19999694824219,-1.2666576243601173,64.72000122070311,-0.026336243179936214
8655,2006-09-15,65.02999877929689,65.12000274658203,64.65000152587889,64.69999694824219,5788000.0,0.0074360295096222995,-1.1860894251241232,-3.6668362156664855,57.57575345465127,62.40637437068396,-0.12349768892103441,-0.5230701421774739,-1.8494727223925338,-4.1600903757995695,23.056144913598974,0.5699996948242188,0.8931326349276105,0.38999881744386755,-1.1047212887417857,1.8847189236295279,-0.35736123564896616,1.1373588705366942,0.7442412539818832,79.51814981294237,17.703084042531053,0.74736005309283,9,-0.2749977111816406,-0.8799991607666158,-2.439999580383315,-3.7649993896484517,-1.849998474121108,4,-0.03967396685818192,-2.8947157083199486,64.55000305175781,1.7742173656229916,64.63999938964844,4.461646810258818,65.19999694824219,-0.03967396685818192
8656,2006-09-18,64.48000335693361,65.47000122070311,64.33999633789061,64.88999938964844,4116900.0,-0.008457564703789888,-2.275328667307834,-1.2424053266748931,45.131107278943766,60.05843447683313,0.3136920581311955,0.15041277355481952,-1.1966731263836152,-3.541042782023567,24.86209012054646,1.1300048828125,0.7130130979805784,-0.23349685668944176,-1.5209293694760362,1.0539356560971527,-0.8772131130827319,0.41021939970384835,1.2607518451620052,12.389948147350468,-43.206750163580665,0.6437162563932955,9,0.3049964904785014,-0.3300037384033345,-1.8900041580200337,-3.2150039672851705,-1.2800025939941548,0,-0.02791567862975719,-1.1860894251241232,65.02999877929689,-2.8947157083199486,64.55000305175781,1.7742173656229916,64.63999938964844,-0.02791567862975719
8657,2006-09-19,64.76999664306639,64.87000274658203,64.25,64.47000122070311,2760800.0,0.004497414253028298,1.4799731449408846,-0.7317032322894241,39.211573923848285,57.00787148816464,-0.04884817274216857,-0.025091832502567968,-1.394169527639285,-3.763109360859474,26.17061398575955,0.6200027465820312,0.5866924402522216,-0.01700344085695349,-1.1191739285066973,1.0851670467927832,-0.5680886846818254,0.5340818029679184,0.9379434244697364,42.622633013982366,-7.4748349120875375,0.5510852438248685,9,0.015003204345717336,-0.6199970245361186,-2.1399974822997905,-3.5049972534179545,-1.1299972534179545,1,-0.03705415833827341,-2.275328667307834,64.48000335693361,-1.1860894251241232,65.02999877929689,-2.8947157083199486,64.55000305175781,-0.03705415833827341
8658,2006-09-20,65.12000274658203,65.38999938964844,64.76000213623047,65.02999877929689,3859300.0,0.0054038308114241485,1.0,0.30001780219216545,44.80002563480483,54.69676302191483,-0.41244062168031803,-0.2808079530715588,-1.66633680920922,-4.045018624671776,27.29158258355515,0.6299972534179688,0.4816029162137312,0.26400260925292685,-0.7296264582702605,1.2576316767761213,-0.23281192450866683,0.7608171430145205,0.555778489085796,71.31162918678324,24.511367841966432,0.49681453376159695,9,-0.26000213623046875,-0.9700031280517578,-2.390003204345703,-3.8550033569335938,-1.3000030517578125,2,-0.029637654153421455,1.4799731449408846,64.76999664306639,-2.275328667307834,64.48000335693361,-1.1860894251241232,65.02999877929689,-0.029637654153421455
8659,2006-09-21,64.61000061035156,65.44000244140625,64.41000366210939,65.12000274658203,3634900.0,-0.007831727805896582,-1.2637434500105194,-5.666440620497631,43.49515569909039,52.12214795410508,0.1773510716967479,0.2864082791575129,-1.0670206170770626,-3.468076197266285,27.860760165645804,1.0299987792968608,0.3628686561826129,-0.2729995727539034,-1.204077947022455,0.6580788015146481,-0.7385387598881721,0.19253961438036526,1.0342649700853315,29.508217224904666,-13.93604722582818,0.46553918713427495,9,0.25,-0.46000099182128906,-1.777501106262207,-3.335000991821289,-1.0699996948242188,3,-0.02770470358485888,1.0,65.12000274658203,1.4799731449408846,64.76999664306639,-2.275328667307834,64.48000335693361,-0.02770470358485888
8660,2006-09-22,64.27999877929689,64.58999633789061,64.05000305175781,64.48000335693361,3657400.0,-0.005107596779712842,1.5714545223349277,0.39216419585022516,39.439188630329,49.33214949953922,0.48813998097880074,0.6613437230608241,-0.680968740694226,-3.068860697227919,27.76377645564337,0.55999755859375,0.24692936345363137,-0.6100013732909986,-1.519412806189095,0.299410059607105,-1.064707089740054,-0.15529565684194324,1.3333814590136939,16.196903106565674,-22.5810788896334,0.45470571644905133,9,0.48000335693357954,-0.12999916076661577,-1.3799991607666158,-3.0049991607666158,-0.7500000000000071,4,-0.022868659519628354,-1.2637434500105194,64.61000061035156,1.0,65.12000274658203,1.4799731449408846,64.76999664306639,-0.022868659519628354
8661,2006-09-25,65.06999969482422,65.41999816894531,64.43000030517578,64.63999938964844,5095200.0,0.01228999580786816,-1.3294109199271167,-2.1499523173755484,48.90389897781296,47.561766683686905,-0.27601891519913124,-0.061726718103273015,-1.395879847264041,-3.792335030510806,28.191146896358056,1.1399993896484233,0.20595057539060235,0.13549957275390057,-0.7126666955857814,0.9836658410935826,-0.28858356141593333,0.5595827069237345,0.4808454560242552,73.38108567978485,32.11989837189449,0.42408313416984017,9,-0.30999755859375,-0.9200000762939453,-2.130000114440918,-3.7950000762939453,-1.6300010681152415,0,-0.029045633909827284,1.5714545223349277,64.27999877929689,-1.2637434500105194,64.61000061035156,1.0,65.12000274658203,-0.029045633909827284
8662,2006-09-26,65.43000030517578,65.48999786376953,65.04000091552734,65.31999969482422,3804800.0,0.005532512863684502,2.91308963046507,0.2558151913557247,54.15283149906467,47.408306185804484,-0.6704695266635241,-0.4088215366822112,-1.690533408287152,-4.08767076937653,27.94805668793564,0.4499969482421875,0.12624962672160223,0.47400016784668253,-0.40248429004358854,1.3504846257369536,0.03575793890153989,0.9122423967918252,0.06081116170906853,95.8334878644506,48.817653121075345,0.4382422289451386,9,-0.6599998474121094,-0.9350013732910156,-2.5174999237060547,-4.155000686645508,-2.0800018310546875,1,-0.03408221812372403,-1.3294109199271167,65.06999969482422,1.5714545223349277,64.27999877929689,-1.2637434500105194,64.61000061035156,-0.03408221812372403
8663,2006-09-27,65.91000366210939,65.98999786376953,65.16000366210939,65.19999694824219,4217300.0,0.0073361356364787245,-1.1012690012168902,6.454570675544588,64.59416581236687,48.589300101212444,-1.063182601895008,-0.9285560920480975,-2.1282459968098095,-4.506587091683528,27.148458877564707,0.829994201660142,0.07749085083624152,0.9490032196045064,0.051125037489072156,1.8468814017199406,0.5000641285467964,1.3979423106622164,-1.8600006103515767,95.87657651634694,42.02280842055117,0.4489390910577142,9,-0.8900032043457173,-1.315004348754897,-2.9975032806396626,-4.635004043579116,-2.700004577636733,2,-0.0344409671724224,2.91308963046507,65.43000030517578,-1.3294109199271167,65.06999969482422,1.5714545223349277,64.27999877929689,-0.0344409671724224
8664,2006-09-28,65.30000305175781,65.87000274658203,65.19999694824219,65.76999664306639,3404400.0,-0.009255053504150457,1.0,-0.661956545098933,54.838713855854614,48.28518459023503,-0.37504658304585803,-0.36399540013113096,-1.4647624274952094,-3.833955620704444,26.236022254813463,0.7100067138672017,-0.026438498489611106,0.35600242614745525,-0.49962700243087,1.2116318547257805,-0.07181228814170026,0.7838171404366108,-1.211200103759765,64.43316199922133,8.241896139580696,0.4278147142891616,9,-0.2800025939941406,-0.6500034332275391,-2.15250301361084,-4.025003433227539,-2.0600013732910156,3,-0.022664675157220482,-1.1012690012168902,65.91000366210939,2.91308963046507,65.43000030517578,-1.3294109199271167,65.06999969482422,-0.022664675157220482
8665,2006-09-29,65.26000213623047,65.41999816894531,65.05000305175781,65.05000305175781,3031200.0,-0.0006125714189575415,-2.52377838328792,-0.4468126552278433,54.560825831727875,49.332931096099934,-0.3341255011197575,-0.3431635697853608,-1.3645155036460608,-3.727886809815331,25.5078530328386,0.3699951171875,-0.03596575377881095,0.3170013427734375,-0.5370201493301892,1.1710228348770642,-0.11000940327836872,0.7440120888252437,-1.1331752899169913,53.205328846981494,-3.9373889561909152,0.42701074605181083,9,-0.24000167846679688,-0.40000343322753906,-2.035001754760742,-3.9150028228759766,-1.9800033569335866,4,-0.02635613184799801,1.0,65.30000305175781,-1.1012690012168902,65.91000366210939,2.91308963046507,65.43000030517578,-0.02635613184799801
8666,2006-10-02,64.33000183105469,65.30000305175781,64.16999816894531,65.19000244140625,4931000.0,-0.014250693759316757,1.0925980870032073,-4.095258855585831,43.171147691777016,49.77288373698091,0.6396226019729454,0.5288938066776865,-0.3928603113202769,-2.7386315277492272,24.36768263200898,1.1300048828125,-0.04986797639320173,-0.5589988708496065,-1.4251799894389592,0.3071822477397461,-0.9920894301442758,-0.1259083115549373,-0.16591156439208987,8.791411480144708,-41.15674821221546,0.4330905592946739,10,0.6899986267089844,0.5299968719482422,-0.8950023651123047,-2.775003433227539,-0.9300003051757884,0,-0.012435924591744918,-2.52377838328792,65.26000213623047,1.0,65.30000305175781,-1.1012690012168902,65.91000366210939,-0.012435924591744918
8667,2006-10-03,64.66000366210939,65.04000091552734,64.05000305175781,64.25,5275700.0,0.005129827788927566,-1.4444465375631075,-0.47674810595981143,50.16290125773202,50.368758806195046,0.3267373815797896,0.1648128209352393,-0.6955341499464041,-2.9990339394619383,23.121871695154052,0.9899978637695312,-0.12083192449549074,-0.20199737548826135,-1.060995881705736,0.6570011307292134,-0.6314966285970058,0.22750187762048313,1.329994201660142,31.443414517125625,-17.84427192738847,0.4294992531087397,10,0.35999679565428266,0.2699947357177592,-1.2250041961670064,-3.1050052642822408,-1.130004882812507,1,-0.01886800133473132,1.0925980870032073,64.33000183105469,-2.52377838328792,65.26000213623047,1.0,65.30000305175781,-0.01886800133473132
8668,2006-10-04,64.91000366210939,65.19999694824219,64.44999694824219,64.80999755859375,3626200.0,0.003866377758133366,1.205906112557221,0.24391514700411998,52.85714631718417,51.40897998598324,0.04896562604049848,-0.09145082071499644,-0.8944278899231648,-3.18190468301232,22.637767199377638,0.75,-0.059169073379621295,0.04900245666505043,-0.8097092979608789,0.9077142112909797,-0.3803534206479071,0.478358333978008,1.041194305419907,47.25278871184857,-4.559278275616677,0.42935587731296265,10,0.10999679565428266,0.10999679565428266,-1.220003128051772,-3.065004348754897,-2.220005035400412,2,-0.024033355414813107,-1.4444465375631075,64.66000366210939,1.0925980870032073,64.33000183105469,-2.52377838328792,65.26000213623047,-0.024033355414813107
8669,2006-10-05,64.77999877929689,64.90000152587889,64.09999847412111,64.59999847412111,3998900.0,-0.002002848181757111,2.8094857495780445,1.7998931949951669,47.89916397394471,52.34897724638498,0.22978503400138095,0.08712574970678588,-0.7431102180934346,-3.001929850591843,23.070565556030264,0.8100051879882812,0.014504368408552182,-0.10900230407713707,-0.9145859065343274,0.6965812983800532,-0.5117941053057393,0.2937894971514652,1.1331752899169771,53.28454958567331,4.771516223875601,0.4027918012285982,10,0.24000167846678266,0.24000167846678266,-0.6749973297119283,-2.504997253417997,-2.2299995422363423,3,-0.02423587101588509,1.205906112557221,64.91000366210939,-1.4444465375631075,64.66000366210939,1.0925980870032073,64.33000183105469,-0.02423587101588509
8670,2006-10-06,64.41999816894531,64.77999877929689,64.16999816894531,64.55999755859375,4038900.0,-0.005557280289215316,1.1034437399699546,-0.7777730682829653,49.47912320507765,52.41289104941439,0.683623278141468,0.44555455406624844,-0.328789423353129,-2.5927470265671886,23.066623070543926,0.6100006103515767,0.021992352156530615,-0.4535026550292969,-1.2835263406143582,0.37652103055576447,-0.8685144978218204,-0.03849081223677331,1.4559124799194336,29.599609375000004,-22.51270308998404,0.4150118427925279,10,0.6000022888183594,0.6000022888183594,-0.26999855041503906,-2.0999984741210938,-3.009998321533203,4,-0.018317238808108982,2.8094857495780445,64.77999877929689,1.205906112557221,64.91000366210939,-1.4444465375631075,64.66000366210939,-0.018317238808108982
8671,2006-10-09,63.72000122070313,64.5,63.47000122070313,64.30000305175781,4414500.0,-0.010866143560054109,1.1020474892954313,4.142888283378696,41.491152034642745,51.00603777558973,1.3097149727944455,1.124443563124963,0.39788139828406344,-1.8469793605232994,23.00529254628375,1.029998779296868,0.0594914798553674,-1.1034996032714801,-2.0800090658656316,-0.1269901406773215,-1.5917543345685559,-0.6152448719744044,2.1193912762194813,14.450902740414781,-37.25644988050772,0.48825473129707836,10,1.009998321533196,1.009998321533196,0.6024980545043874,-1.4000015258789134,-1.7800025939941548,0,-0.006905248477353965,1.1034437399699546,64.41999816894531,2.8094857495780445,64.77999877929689,1.205906112557221,64.91000366210939,-0.006905248477353965
8672,2006-10-10,63.40999984741211,63.84000015258789,63.13999938964844,63.72000122070313,5210900.0,-0.004865055984812239,1.5454608507480285,0.5344834390045174,36.05221578558602,47.83470999483631,1.456178853292883,1.3633675750641032,0.7234448791397199,-1.4772167298609844,22.72436350083807,0.7000007629394531,0.14532951905347602,-1.3240011215209933,-2.4688285889312738,-0.17917365411071984,-1.8964148552261264,-0.7515873878158601,2.334616998461726,13.106833871588991,-34.628600355636294,0.5724137337051384,10,1.095001220703125,1.154998779296875,0.9624996185302734,-1.0900001525878906,-2.1699981689453125,1,-0.00015767736251803832,1.1020474892954313,63.72000122070313,1.1034437399699546,64.41999816894531,2.8094857495780445,64.77999877929689,-0.00015767736251803832
8673,2006-10-11,63.86000061035156,64.12999725341797,62.61999893188477,62.61999893188477,6152700.0,0.007096684498065331,-1.435477867094913,-3.9999876945793478,43.82209100198719,46.61064078885104,0.765281981301797,0.8979747175901451,0.30132618578670645,-1.8627957490360743,22.76031737488376,1.509998321533196,0.12083572711327406,-0.8350004196167049,-2.0446208553653094,0.37462001613190665,-1.4398106374910071,-0.23019020174240268,1.7283391881487518,54.38597665341025,4.165437812269154,0.6048102178743054,10,0.15999794006347656,0.44499778747558594,0.5399990081787109,-1.5400009155273438,-2.0600013732910156,2,-0.005167582647989999,1.5454608507480285,63.40999984741211,1.1020474892954313,63.72000122070313,1.1034437399699546,64.41999816894531,-0.005167582647989999
8674,2006-10-12,62.849998474121094,63.5,62.15999984741211,63.5,10942300.0,-0.015815880466289123,3.123067713651889,-0.5241940693843301,39.40742909200234,44.92693003999265,1.5546961337111895,1.8699604719292324,1.3270817251544287,-0.8042889812420526,22.941894749971386,1.7000007629394531,-0.0032463681466339267,-1.7600023269653349,-3.2245749668023365,-0.2954296871283333,-2.4922886468838357,-1.027716007046834,2.5008740550499766,26.335836183437365,-27.02402739482841,0.7322863199185023,10,0.8800029754638672,1.2250003814697266,1.6550006866455078,-0.529998779296875,-0.5699996948242116,3,-0.0025457414685220447,-1.435477867094913,63.86000061035156,1.5454608507480285,63.40999984741211,1.1020474892954313,63.72000122070313,-0.0025457414685220447
8675,2006-10-13,62.45000076293945,62.63000106811523,61.95000076293945,62.54999923706055,6573800.0,-0.006364323323672649,4.230728601191581,0.1538434451917321,29.402563159811095,43.39708731421866,1.6921218781506866,2.178451096811145,1.750115303440623,-0.36496505086816455,22.907667352678768,0.8999977111816406,-0.26601208501780604,-2.0310001373291016,-3.768815111874275,-0.2931851627839279,-2.8999076246016955,-1.1620926500565147,2.5817844980557254,19.60784900376533,-29.92982074909257,0.8689074872725884,10,1.1249980926513672,1.519998550415039,2.0549983978271484,-0.13000106811523438,0.049999237060546875,4,0.0016012565716483351,3.123067713651889,62.849998474121094,-1.435477867094913,63.86000061035156,1.5454608507480285,63.40999984741211,0.0016012565716483351
8676,2006-10-16,62.68000030517578,62.81999969482422,62.2599983215332,62.27000045776367,3871600.0,0.0036829389820089986,-1.604632594945131,-4.100061036087586,27.929412917289383,40.92669972083615,1.3448848688465205,1.9043211058943825,1.5356607427481066,-0.5639610109999111,22.369169752530343,0.5600013732910156,-0.4293423960215108,-1.7110004425048828,-3.6264009534022676,0.20440006839250913,-2.6687006979535823,-0.7533001870561904,1.9819708160527085,33.486271442395356,-9.774131818644392,0.9577002554486953,10,0.8949985504150391,1.289999008178711,1.8599987030029297,-0.3600006103515625,-0.11999893188475852,0,-0.020261653662736245,4.230728601191581,62.45000076293945,3.123067713651889,62.849998474121094,-1.435477867094913,63.86000061035156,-0.020261653662736245
8677,2006-10-17,62.36999893188477,62.75,62.2400016784668,62.43000030517578,3829300.0,-0.004945778107557031,-2.1875305477737377,-0.1463448673694223,20.79208357070253,37.363914971227075,1.4481796780006633,2.1347514894950237,1.8582476834862618,-0.22763738590436589,21.98738115835077,0.5099983215332031,-0.613746592296593,-1.9010019302368093,-4.007603923794456,0.20560006332083702,-2.9543029270156396,-0.8477009334579861,1.966535746349031,19.266002068339514,-16.62256082046712,1.0533009967788238,10,1.0550022125243999,1.6000003814697195,2.2274999618530202,0.010000228881828832,0.17000198364257102,1,-0.006894345238732558,-1.604632594945131,62.68000030517578,4.230728601191581,62.45000076293945,3.123067713651889,62.849998474121094,-0.006894345238732558
8678,2006-10-18,63.18999862670898,63.25,62.36000061035156,62.6500015258789,6167200.0,0.013147341812844049,1.6969684709417678,-8.999745692670658,33.173830115383765,35.72776676472029,0.4006744320780271,1.2255833893087598,1.0457920971518675,-1.0178760325107703,20.74284035312468,0.8899993896484375,-0.6340194305740283,-0.9845020294189553,-3.1041312246223285,1.135127165784418,-2.044316627020642,0.07531256818273135,0.8601519816895049,79.99990155615069,45.75069029762007,1.0598145976016855,10,0.1750011444091939,0.7800006866455149,1.4075002670288157,-0.6599998474121023,-0.8499984741210866,2,-0.030859265558172644,-2.1875305477737377,62.36999893188477,-1.604632594945131,62.68000030517578,4.230728601191581,62.45000076293945,-0.030859265558172644
8679,2006-10-19,62.81999969482422,63.25,62.47000122070313,63.02000045776367,3834400.0,-0.005855340084283012,1.363633210993245,-0.37037377169620717,31.51515011397842,33.73176975459816,0.5178688059061045,1.5332127076660527,1.4443367998902517,-0.6161332956138423,20.10929071894165,0.7799987792968679,-0.7522685841651437,-1.265000915527338,-3.4571275025688095,0.9271256715141263,-2.3610642090480667,-0.16893762200660234,0.9781329321191805,66.92303403592274,33.62287072155927,1.0960632935207335,10,0.4050006866455078,1.1499996185302734,1.7174997329711914,-0.05000114440917969,-1.3199996948242188,3,-0.016236874605520146,1.6969684709417678,63.18999862670898,-2.1875305477737377,62.36999893188477,-1.604632594945131,62.68000030517578,-0.016236874605520146
8680,2006-10-20,62.81000137329102,63.18999862670898,62.41999816894531,62.97000122070313,4814000.0,-0.0001591582550424242,1.5666910385606727,0.7999961853172862,36.61972398536183,33.19049997134473,0.3078453101477976,1.504576286381841,1.4717475915923544,-0.5747657400095889,20.110531844599656,0.7700004577636648,-0.9260726121392722,-1.2014993667602525,-3.4635568500726706,1.0605581165521727,-2.3325281084164615,-0.07047062510404345,0.7663554299719024,56.43570713651799,19.20771184080339,1.1310287416562115,10,0.2299976348876882,1.1599979400634695,1.7274980545043874,0.21999740600585227,-0.990001678466804,4,-0.008438187906480654,1.363633210993245,62.81999969482422,1.6969684709417678,63.18999862670898,-2.1875305477737377,62.36999893188477,-0.008438187906480654
8681,2006-10-23,63.18000030517578,63.599998474121094,62.61999893188477,62.68999862670898,4842700.0,0.00589076458836213,-2.1111043832614267,-3.0625134110579086,37.06291048001133,33.30279938183643,-0.16406093043651993,1.038993089817012,1.1196285930295744,-0.9211444108613023,18.984640562927886,0.979999542236321,-1.0602742791857764,-0.7370004653930664,-2.9706032819863992,1.4966023512002664,-1.8538018736897328,0.3798009429036,-1.2299995422363281,69.11770893230299,29.8708981049716,1.1168014082966653,10,-0.1400012969970703,0.7899990081787109,1.2725000381469727,-0.15000152587890625,-0.7099990844726491,0,-0.010762904430060227,1.5666910385606727,62.81000137329102,1.363633210993245,62.81999969482422,1.6969684709417678,63.18999862670898,-0.010762904430060227
8682,2006-10-24,63.20000076293945,63.47999954223633,62.70000076293945,62.95000076293945,8868900.0,0.00031656311597116904,-1.0799967447916667,0.5102023339639166,34.42620786550013,32.2588123666712,-0.24248197229306356,0.8889369243015466,1.0981216444992583,-0.9103026295271661,17.72961167029825,0.779998779296875,-1.1934924100712365,-0.6055000305175753,-2.7416026718123163,1.5306026107771729,-1.6735513511649458,0.46255129012979523,-1.2170000457763663,67.74206449310584,28.28901279946775,1.0680513206473734,10,-0.4250011444091797,0.7699985504150391,1.2674989700317383,-0.17000198364257812,-1.229999542236321,1,-0.010126572498773245,-2.1111043832614267,63.18000030517578,1.5666910385606727,62.81000137329102,1.363633210993245,62.81999969482422,-0.010126572498773245
8683,2006-10-25,63.63999938964844,63.9000015258789,62.93999862670898,63.29999923706055,6068000.0,0.006962003503123482,1.2325533943977836,1.3600006103515625,40.1724112983528,32.34381038959903,-0.8012272246270555,0.28475515394937645,0.6733039602042652,-1.3018975824982206,15.871700692831132,0.9600028991699219,-1.211277094531745,-0.05200119018554972,-1.9446324005625257,1.8406300201914263,-0.9983167953740377,0.8943144150029383,-1.6246587173461933,82.43232793950149,42.88116432066468,0.9463156051884898,10,-0.7149982452392578,0.3299999237060547,0.8275003433227539,-0.5300006866455078,-1.6800003051757812,2,-0.017284702776097394,-1.0799967447916667,63.20000076293945,-2.1111043832614267,63.18000030517578,1.5666910385606727,62.81000137329102,-0.017284702776097394
8684,2006-10-26,63.81999969482422,63.97999954223633,63.4000015258789,63.459999084472656,4582500.0,0.0028284146276258415,-1.41667991226114,1.058824849375624,44.66193064575682,34.039295665815224,-0.9266054000189072,-0.01244649712215562,0.5205605665957762,-1.4442508291122422,13.954755861349463,0.579998016357429,-1.1619972448940175,0.20199928283691548,-1.5352667238068562,1.9392652894806872,-0.6666337204849668,1.0706322861587978,-1.7292725883789117,89.7436085537175,46.912242048538786,0.8686330033218842,10,-0.7099990844726562,0.14999961853027344,0.6850004196166992,-0.5200004577636719,-0.9399986267089915,3,-0.023190215438944173,1.2325533943977836,63.63999938964844,-1.0799967447916667,63.20000076293945,-2.1111043832614267,63.18000030517578,-0.023190215438944173
8685,2006-10-27,63.540000915527344,63.7599983215332,63.38000106811523,63.61999893188477,2975500.0,-0.004387320285737628,1.111114643269688,-0.22221633535372634,48.269226819098066,36.29927498823841,-0.5316374709867873,0.13922529741277145,0.845434550378144,-1.1243381779115893,12.211023889087462,0.4399986267089915,-1.215431789665189,0.008000564575198155,-1.5478330514653749,1.5638341806157712,-0.7699162434450955,0.7859173725954847,-1.3359174629345745,67.64717432036694,20.349051223375582,0.7779168080202873,10,-0.43000030517578125,0.42999839782714844,0.9649991989135742,-0.15500259399414062,0.6299972534179688,4,-0.03210577409716131,-1.41667991226114,63.81999969482422,1.2325533943977836,63.63999938964844,-1.0799967447916667,63.20000076293945,-0.03210577409716131
8686,2006-10-30,63.52999877929688,63.79999923706055,63.33000183105469,63.63999938964844,2534900.0,-0.00015741479518960322,1.1860328950870282,1.3750417242857076,51.22447946874485,39.68065231024311,-0.43402570884309455,0.0908796435876269,0.8898376717084275,-1.0713607321546803,11.840073167686779,0.4699974060058594,-1.1525222791186422,0.03799858093262287,-1.4719079371713448,1.5479050990365835,-0.7169546781193574,0.7929518399846032,-1.2193603613254993,64.84365686765427,12.674437704713675,0.7549532590519809,10,-0.3599987030029368,0.4400005340576101,0.925002098083489,-0.010000228881843043,0.18000030517577414,0,-0.02691640354682201,1.111114643269688,63.540000915527344,-1.41667991226114,63.81999969482422,1.2325533943977836,63.63999938964844,-0.02691640354682201
8687,2006-10-31,63.43999862670898,63.7400016784668,63.06000137329102,63.709999084472656,3627500.0,-0.0014166559785490085,3.1211434648417655,2.4545359966710514,45.374424539106016,41.03627391287892,-0.19700125337714525,0.08937608880525261,1.0045532469173466,-0.9352788807803663,11.633749970053186,0.6800003051757741,-0.9799557666225738,0.008998680114736146,-1.397241959734309,1.4152393199637814,-0.6941216398097865,0.7121190000392588,-1.0291985412816942,48.07688075413532,-3.6544664542608984,0.7031203199245235,10,-0.23999977111815696,0.5300006866455149,1.0150022506713938,0.22500038146973367,-0.02000045776366477,1,-0.015289997273068456,1.1860328950870282,63.52999877929688,1.111114643269688,63.540000915527344,-1.41667991226114,63.81999969482422,-0.015289997273068456
8688,2006-11-01,63.349998474121094,63.6500015258789,63.27999877929688,63.36999893188477,3567000.0,-0.0014186657398506108,-3.6250387430562854,0.0740756439057026,56.90608666329464,43.857489085025165,-0.09154530462928534,0.05956617900785233,1.1045478269746525,-0.7958994587819461,11.221616245457243,0.37000274658201704,-0.8075907736531818,-0.0030012130737304688,-1.2247871311143967,1.218784704966943,-0.6138941720940636,0.6078917459466027,-0.845046421285268,31.521486739753673,-22.454673995537544,0.6108929590203367,11,-0.14999961853027344,0.6200008392333984,1.282501220703125,0.3150005340576172,-0.07999801635742188,2,-0.021783698289775,3.1211434648417655,63.43999862670898,1.1860328950870282,63.52999877929688,1.111114643269688,63.540000915527344,-0.021783698289775
8689,2006-11-02,63.209999084472656,63.47000122070313,63.04999923706055,63.20000076293945,3839700.0,-0.0022099351700162195,-1.7096782132529837,-0.4999046347509191,61.309509617928335,46.600798599754775,0.12247258277896123,0.08001686896001559,1.2424824523828022,-0.5951775699900708,11.463610405742337,0.42000198364258523,-0.5532867454907588,-0.06450061798095419,-1.085489998993097,0.9564887630311816,-0.5749953084870256,0.44599407252511725,-0.6165441822727971,21.33331298828125,-35.46218070244608,0.5104946905060681,11,0.09000015258789062,0.7000026702880859,1.5975008010864258,0.4549999237060547,-0.4500007629394531,3,-0.019775352287689896,-3.6250387430562854,63.349998474121094,3.1211434648417655,63.43999862670898,1.1860328950870282,63.52999877929688,-0.019775352287689896
8690,2006-11-03,63.2400016784668,63.41999816894531,62.959999084472656,63.099998474121094,3086500.0,0.0004746494926228806,-1.190461485363439,14.002670736360168,58.86078165082251,49.02278428540046,0.17866897810952054,-0.04524025979375779,1.2084645113073833,-0.5615909880272909,11.771080243795948,0.45999908447265625,-0.4376398783533446,0.024501800537109375,-0.8425434593401917,0.8915470604144176,-0.40902082940154116,0.4580244304757599,-0.563354097864746,33.333636087029575,-25.31933448304008,0.4335226299386528,11,0.09999847412109375,0.44499778747558594,1.5949983596801758,0.8949966430664062,-0.3900032043457031,4,-0.005692609120757641,-1.7096782132529837,63.209999084472656,-3.6250387430562854,63.349998474121094,3.1211434648417655,63.43999862670898,-0.005692609120757641
8691,2006-11-06,63.27999877929688,63.38000106811523,63.04999923706055,63.38000106811523,3361500.0,0.0006324652082307924,5.599885561702112,-0.7142857142856128,65.74396610326113,52.50253520070724,0.17248725772032003,-0.1263704811417412,1.1635444990850274,-0.5406335540468348,12.258982814872278,0.3300018310546804,-0.2652536645964432,0.08649902343750426,-0.7483793400577738,0.9213773869327895,-0.3309401583101348,0.5039382051851433,-0.5251500809967737,41.02546546487891,-21.675708684657053,0.41743918174764194,11,0.18000030517577414,0.3450031280517507,1.6600008010864187,0.8700008392333913,-0.520000457763679,0,0.014064465973719464,-1.190461485363439,63.2400016784668,-1.7096782132529837,63.209999084472656,-3.6250387430562854,63.349998474121094,0.014064465973719464
8692,2006-11-07,63.4000015258789,63.540000915527344,63.09000015258789,63.2599983215332,4406600.0,0.0018963771949578323,1.1428506553073996,-1.4000000000001278,54.79458974559966,54.12722169484578,0.09369069143427566,-0.2605175534116526,1.013476698279014,-0.6082647483779766,12.238292647197927,0.4500007629394531,-0.13648170510460034,0.2070016860961843,-0.6273426365859862,1.0413460087783548,-0.21017047524490096,0.6241738474372696,-0.571643776942615,63.768244139760796,3.120771949607459,0.41717216134108503,11,0.06999778747559304,0.17499732971192117,1.5399980545044016,0.7499980926513743,-0.9000015258788991,1,0.004889551279698701,5.599885561702112,63.27999877929688,-1.190461485363439,63.2400016784668,-1.7096782132529837,63.209999084472656,0.004889551279698701
8693,2006-11-08,63.52999877929688,63.75,63.25,63.31000137329102,3463600.0,0.002050429815288357,-1.941175150624253,1.5713740770007065,68.20513322117479,56.74313309211444,-0.05984434593521115,-0.4390138029671107,0.8281924564060645,-0.6783756572599273,11.464978305117572,0.5,-0.02704257330958626,0.35349903106690306,-0.4372172103551648,1.144215272488971,-0.04185908964412732,0.7488571517779334,-0.6325425227625985,72.15177648797254,11.790097986722287,0.39535812071103316,11,-0.14999961853028054,0.04500007629393821,1.445000648498528,0.6200008392333913,-0.6599998474121094,2,-0.0017314750899604103,1.1428506553073996,63.4000015258789,5.599885561702112,63.27999877929688,-1.190461485363439,63.2400016784668,-0.0017314750899604103
8694,2006-11-09,62.68999862670898,63.5,62.540000915527344,63.4000015258789,5012300.0,-0.013222102451253992,1.1098884515260559,-3.2273239583152713,47.84167627202346,56.69562747577282,0.6738734493347494,0.40937376835234573,1.6074852349979025,0.21755360823668468,10.59769966453093,0.9899978637695384,0.08019135682786072,-0.4785011291503949,-1.2861817708736538,0.32917951257286404,-0.8823414500120279,-0.07466080828876187,1.2900009155273509,12.39651443595974,-46.459867184308756,0.4038403208616305,11,0.48000144958496804,0.7350025177001953,2.3300018310546946,1.4600009918212962,0.3800010681152415,3,0.009251903712876874,-1.941175150624253,63.52999877929688,1.1428506553073996,63.4000015258789,5.599885561702112,63.27999877929688,0.009251903712876874
8695,2006-11-10,62.54999923706055,62.79999923706055,62.47000122070313,62.61000061035156,2909100.0,-0.0022332013513362003,-2.0000173397376058,0.08450863138892023,37.64703418418567,55.18702244415513,0.7360794500122623,0.5873633360170487,1.6955044622398106,0.4081263418550094,9.513290007473632,0.32999801635741477,0.1168812572082274,-0.6235004425048842,-1.4134978035271288,0.16649691851736037,-1.0184991230160065,-0.22850176199376193,1.4012003326416007,6.2498509882454325,-49.18903880522074,0.3949986805111237,11,0.5600013732910156,0.8150005340576243,2.470001220703125,1.6000003814697266,0.7299995422363352,4,0.0033572995529027594,1.1098884515260559,62.68999862670898,-1.941175150624253,63.52999877929688,1.1428506553073996,63.4000015258789,0.0033572995529027594
8696,2006-11-13,61.40999984741211,62.43999862670898,61.15999984741211,62.43999862670898,8574600.0,-0.01822541012875012,1.4854374685194718,17.166253417254634,25.613054378692652,52.99131464855364,1.7251500378111189,1.7152825091731643,2.765013991472884,1.5860369366731817,9.240484985067607,1.3899993896484375,0.07326411437105662,-1.6999998092651367,-2.8002581676184946,-0.5997414509117789,-2.2501289884418156,-1.1498706300884578,2.481951788330079,9.652509083839382,-42.40301155751731,0.5501291791766787,11,1.0450000762939453,1.4200000762939453,3.6100006103515625,2.739999771118164,1.8899993896484375,0,0.023448927378065587,-2.0000173397376058,62.54999923706055,1.1098884515260559,62.68999862670898,-1.941175150624253,63.52999877929688,0.023448927378065587
8697,2006-11-14,61.93999862670898,62.08000183105469,61.27999877929688,61.33000183105469,7792800.0,0.008630496346096361,-1.2535205213756746,-0.5922306005747949,27.393596784289883,49.712149106442,1.0728184531918146,1.2136414748254154,2.1760008155318573,1.1058787309664382,8.931419634556443,0.8000030517578054,0.028905558206169246,-1.1485010147094812,-2.3238850716445327,0.026883042225570364,-1.7361930431770105,-0.5608089862419519,1.7880359017334087,30.115781210186586,-17.349697734038184,0.5876920284675273,11,0.5150012969970774,0.7049999237060618,2.790000915527351,2.210000991821296,1.4500007629394602,1,0.013238613383995679,1.4854374685194718,61.40999984741211,-2.0000173397376058,62.54999923706055,1.1098884515260559,62.68999862670898,0.013238613383995679
8698,2006-11-15,61.2400016784668,61.97000122070313,61.1500015258789,61.849998474121094,7576900.0,-0.011301210264159312,-1.0759562129091746,-1.0000000000000115,19.859800797700487,45.10662590419447,1.6115034565245594,1.8551748913119752,2.816336722891677,1.8518325066666037,9.465410151775334,0.819999694824233,-0.059318683859437726,-1.7509981155395522,-3.185811490990716,-0.3161847400883886,-2.4684048032651376,-1.0335914278139668,2.3339507691137698,3.8297962138702144,-36.70615482326294,0.7174066877255831,11,1.2099990844726562,1.3999977111816406,3.2949981689453125,2.9099979400634766,1.8599967956542969,2,0.020574759748516636,-1.2535205213756746,61.93999862670898,1.4854374685194718,61.40999984741211,-2.0000173397376058,62.54999923706055,0.020574759748516636
8699,2006-11-16,61.79999923706055,62.11000061035156,61.43999862670898,61.5,6659300.0,0.009144309981145238,-2.1904705679330054,-0.4918046114303939,30.921008051866565,42.002206615421585,0.9280592024292176,1.280495022016268,2.224844157017486,1.3479015197472393,9.920548634978715,0.8699989318847656,-0.10352832076070939,-1.14000053405762,-2.6697749241871804,0.38977385607193327,-1.9048877291224002,-0.37511333899283983,1.5800371367838864,39.39385532335989,2.1928060370908824,0.764887195064777,11,0.6500015258789062,0.7650012969970703,2.362499237060547,2.3500003814697266,1.0400009155273438,3,0.01731391113323122,-1.0759562129091746,61.2400016784668,-1.2535205213756746,61.93999862670898,1.4854374685194718,61.40999984741211,0.01731391113323122
8700,2006-11-17,62.27999877929688,62.38000106811523,61.77999877929688,61.79999923706055,5036800.0,0.007766982979968917,-1.3076990793383056,1.6000025431380016,37.57453082174643,38.872269361919955,0.3325317506259111,0.7997571029708439,1.7018364766670757,0.9305223639426359,10.134467350798065,0.6000022888183452,-0.19475980862923592,-0.6335008621215721,-2.1908706144244334,0.9238688901812893,-1.4121857382730028,0.1451840140298586,0.9216348067103084,87.59688317833121,51.66619682740203,0.7786848761514323,11,0.17000198364257102,0.2850017547607351,1.6225013732910085,1.7950000762939382,0.6100006103515554,4,0.012684664916691402,-2.1904705679330054,61.79999923706055,-1.0759562129091746,61.2400016784668,-1.2535205213756746,61.93999862670898,0.012684664916691402
8701,2006-11-20,62.5,62.7400016784668,62.02999877929688,62.18000030517578,4566300.0,0.0035324538377519143,-1.2903217867470917,0.6666666666666567,40.89147243840111,37.32747855000901,-0.010893424618885206,0.5546364084528577,1.4408192646937223,0.7656359403854438,10.773881764539714,0.7100028991699148,-0.29466411763370814,-0.3794996261596708,-1.9420543439896534,1.1830550916703046,-1.160776985074662,0.40177773275532047,0.5375030211969261,84.90555626198098,48.42471286673095,0.7812773589149885,11,-0.049999237060546875,0.06500053405761719,1.2724990844726562,1.4699993133544922,0.75,0,0.012479980468750096,-1.3076990793383056,62.27999877929688,-2.1904705679330054,61.79999923706055,-1.0759562129091746,61.2400016784668,0.012479980468750096
8702,2006-11-21,62.56000137329102,62.9000015258789,62.4000015258789,62.43000030517578,5658000.0,0.000960021972656433,-4.263195936313779,0.4062537252938734,42.30021334074966,34.44915411885066,-0.2263864014789405,0.4682361996342266,1.324179396051811,0.7530355306766339,11.342295335928423,0.5,-0.3911762182116334,-0.2874982833862205,-1.8486294598754611,1.27363289310302,-1.0680638716308408,0.4930673048583998,-1.4099998474121236,80.57141985212135,41.66782912007507,0.7805655882446195,11,-0.2350006103515696,0.004999160766594457,1.2124977111816335,1.4099979400634695,-0.010002136230475855,1,0.011828610094715364,-1.2903217867470917,62.5,-1.3076990793383056,62.27999877929688,-2.1904705679330054,61.79999923706055,0.011828610094715364
8703,2006-11-22,62.540000915527344,62.72000122070313,62.29999923706055,62.47999954223633,3593000.0,-0.0003197004048055563,-1.0000000000000338,0.4615452331347499,43.313384196019335,33.9460105548502,-0.40407852640557707,0.42330523731010317,1.3041943454277174,0.8171294373836417,12.185526495972029,0.42000198364258523,-0.522227640373977,-0.2524988174438505,-1.7730506515091804,1.2680530166214794,-1.0127747344765154,0.5077770995888145,-1.354999389648448,75.34247291178448,32.802917666836834,0.7602759170326651,11,-0.5149993896484446,0.024999618530273438,1.1574993133544922,1.4299983978271484,0.18000030517578836,2,0.013591276969586064,-4.263195936313779,62.56000137329102,-1.2903217867470917,62.5,-1.3076990793383056,62.27999877929688,0.013591276969586064
8704,2006-11-24,62.34000015258789,62.72999954223633,62.0,62.040000915527344,2142600.0,-0.003197965462290231,-2.8420920544094765,4.999872846334796,41.3127143008637,34.3533083455922,-0.2893772274466855,0.5341281196039489,1.4639624539167073,1.0605082999892161,13.100458779956767,0.7299995422363281,-0.6348346531118523,-0.3784996032714858,-1.831036382171007,1.0740371756280354,-1.10476799272125,0.34776878617827833,-1.1206986267089931,50.0,6.035878368835014,0.7262683894497607,11,-0.3149986267089915,0.22500038146972656,1.3274993896484375,1.6299991607666016,0.8100013732910085,4,0.012191182542075296,-1.0000000000000338,62.540000915527344,-4.263195936313779,62.56000137329102,-1.2903217867470917,62.5,0.012191182542075296
8705,2006-11-27,61.5,62.27000045776367,61.41999816894531,62.04999923706055,4767200.0,-0.013474497121139684,-1.394362867566072,-1.8333354526149817,35.11705642949178,35.409308573458766,0.4313816444314469,1.279037265224062,2.2376655023187197,1.9380053295484743,14.3452480818341,0.9200019836425781,-0.8233126443397509,-1.116499710083005,-2.6120120855577085,0.37901266539169143,-1.8642558978203567,-0.3687435223456532,-0.24708447412110246,5.405516864532185,-37.32215343941215,0.7477561877373498,11,0.5250015258788991,1.0650005340576172,2.0974998474121094,2.469999313354492,1.4500007629394531,0,0.021788620367282796,-2.8420920544094765,62.34000015258789,-1.0000000000000338,62.540000915527344,-4.263195936313779,62.56000137329102,0.021788620367282796
8706,2006-11-28,61.81999969482422,61.91999816894531,61.209999084472656,61.349998474121094,5872800.0,0.0052032470703125,1.1194060443189324,-0.8545488594039354,37.216798514612,36.50077543238344,0.19629956318361508,0.8689096368448261,1.8714509340806984,1.6561472795026901,15.824398643949323,0.7099990844726562,-0.9029983900015282,-0.7110000610351577,-2.181937742000514,0.7599376199301915,-1.4464689015178323,0.02446877944751691,1.0800018310546804,36.09465852865774,-3.807461268281479,0.7354688404826762,11,0.2050018310546804,0.7450008392333984,1.6849994659423828,2.1499996185302734,1.2700004577636719,1,0.01730830961026042,-1.394362867566072,61.5,-2.8420920544094765,62.34000015258789,-1.0000000000000338,62.540000915527344,0.01730830961026042
8707,2006-11-29,62.47000122070313,62.52000045776367,61.6500015258789,61.81999969482422,4107600.0,0.010514421369907101,1.3199971516927274,1.3829783780274159,42.089566855162154,38.97074943876808,-0.41416913362012764,0.15021387578979528,1.1724859780552706,1.0406304174021557,16.96971694276524,0.8699989318847727,-0.9309747595154221,-0.012498664855947084,-1.4198306697353473,1.3948333400234532,-0.7161646672956508,0.6911673375837566,0.39620025634764033,82.89485241894445,45.12759751792727,0.7036660024397005,11,-0.41500091552735086,0.09499931335448508,1.0349979400634695,1.49999809265136,0.8799972534179616,2,0.012485973492159408,1.1194060443189324,61.81999969482422,-1.394362867566072,61.5,-2.8420920544094765,62.34000015258789,0.012485973492159408
8708,2006-11-30,61.97000122070313,62.5,61.9000015258789,62.4000015258789,5203400.0,-0.008003841687685087,-1.1052589310810716,-0.6615373780766638,44.33964018269781,40.46170856441599,0.2238066722082266,0.5707918167621742,1.6054195152132493,1.5623387352534692,18.176929665612292,0.5999984741211009,-0.8113257911700842,-0.44349880218505433,-1.8063636235428575,0.9193660191727488,-1.124931212863956,0.23793360849384726,0.863076208496075,50.000125483425364,8.650885176629444,0.6814324106789017,11,0.08499908447264914,0.5949993133544851,1.4024982452392507,1.99999809265136,2.18000030517576,3,0.009359335241769351,1.3199971516927274,62.47000122070313,1.1194060443189324,61.81999969482422,-1.394362867566072,61.5,0.009359335241769351
8709,2006-12-01,61.959999084472656,62.11000061035156,61.459999084472656,62.0,5289500.0,-0.00016140287289734268,3.9999706564159747,0.09302531892621091,45.26484593949021,41.31618802194308,0.2893162677491432,0.5084120726257808,1.5632976063532382,1.6020353442056887,19.246877096716347,0.6500015258789062,-0.7308933954721795,-0.3910009384155302,-1.7141375484757617,0.9321356716447013,-1.052569243445646,0.2705673666145856,0.8406167778320182,57.25184837904656,10.989256119237744,0.6615683050301164,12,0.095001220703125,0.6050014495849609,1.4875011444091797,2.010000228881836,2.9899978637695312,4,0.012266012709172713,-1.1052589310810716,61.97000122070313,1.3199971516927274,62.47000122070313,1.1194060443189324,61.81999969482422,0.012266012709172713
8710,2006-12-04,62.88000106811523,63.16999816894531,62.08000183105469,62.18000030517578,5796600.0,0.014848321453140967,-1.4222202442260172,-17.49961853900421,62.22962311312184,43.6870936524676,-0.5996885656231328,-0.4637181796103036,0.6114259691469712,0.7018909103382711,19.620261840142355,1.2099990844726562,-0.51114246357902,0.5470010757446246,-0.7343483743064994,1.8283505257957486,-0.09367364928093735,1.1876758007701866,-1.670001983642571,85.20422263829221,32.89336140502659,0.6406747250255623,12,-0.6900024414062429,-0.4050006866455007,0.6599988937378001,1.089998245239265,1.8199958801269602,0,0.004293900336789003,3.9999706564159747,61.959999084472656,-1.1052589310810716,61.97000122070313,1.3199971516927274,62.47000122070313,0.004293900336789003
8711,2006-12-05,64.16999816894531,64.16999816894531,62.9000015258789,62.9000015258789,6823500.0,0.020515220720697558,1.000000000000011,1.8142789412592042,66.4697148556247,46.37259382078705,-1.8191918203452175,-1.7746049644351274,-0.7215759766303762,-0.5562346352751675,20.22616660087438,1.2899971008300852,-0.3385170785759115,1.7924982070922866,0.3244548537194376,3.2605415604651355,1.058476530405862,2.526519883778711,-2.9207991027832065,100.0,43.027597384721865,0.7340216766864257,12,-1.4799995422363281,-1.5099983215332031,-0.6299982070922852,-0.1999988555908203,0.6800003051757955,1,-0.01901195949536849,-1.4222202442260172,62.88000106811523,3.9999706564159747,61.959999084472656,-1.1052589310810716,61.97000122070313,-0.01901195949536849
8712,2006-12-06,63.709999084472656,64.0,63.4000015258789,64.0,4688900.0,-0.007168444718692046,3.137907447844094,-0.22834778116195256,68.91268319156248,49.21696037584741,-1.317455035770429,-1.3599143785028502,-0.3224193046711008,-0.07437952557559413,21.201484521401625,0.7699966430664134,-0.2318095093424759,1.3169992446899386,-0.20215621002793682,2.836154699407814,0.5574215173310009,2.0765769720488763,-2.343968054199223,83.02585830717473,18.53271842439409,0.759577727358937,12,-1.0200004577636719,-1.0499992370605469,-0.1399993896484375,0.26000022888183594,1.2900009155273438,2,-0.009731579670291812,1.000000000000011,64.16999816894531,-1.4222202442260172,62.88000106811523,3.9999706564159747,61.959999084472656,-0.009731579670291812
8713,2006-12-07,63.41999816894531,63.90999984741211,63.22999954223633,63.6500015258789,3652400.0,-0.004551890122346913,-1.2295069665057408,0.7931125200599581,62.93927629289773,51.61991170829563,-0.9940323434435214,-1.1368646128890418,-0.1133593867257332,0.22116350750251002,22.571418819960613,0.6800003051757812,-0.16125827657097602,1.0324983596801758,-0.47003018472181424,2.535026904082166,0.2812340874791843,1.7837626318811672,-1.941808453125006,72.32471389760843,4.464320536276972,0.7512642722009941,12,-0.7299995422363281,-0.7599983215332031,0.16500091552734375,0.5500011444091797,1.5,3,-0.001103747979269043,3.137907447844094,63.709999084472656,1.000000000000011,64.16999816894531,-1.4222202442260172,62.88000106811523,-0.001103747979269043
8714,2006-12-08,63.27000045776367,63.77000045776367,63.0,63.0,3011900.0,-0.002365148462824873,-4.703697424377287,-1.1738979002886223,58.34739452498037,54.20106038557215,-0.7802975044654517,-0.9920495831672014,-0.028049336118350254,0.3845096464623481,22.67734546684268,0.7700004577636719,-0.1038677179265477,0.8535005569458036,-0.695288027782162,2.4022891416737693,0.07910626458182435,1.627894849309783,-1.6841384038183662,56.93783310213916,-8.077956548019792,0.7743942923639819,12,-0.5800018310546875,-0.6100006103515625,0.3149986267089844,0.6999988555908203,1.5499992370605469,4,0.013908662268821592,-1.2295069665057408,63.41999816894531,3.137907447844094,63.709999084472656,1.000000000000011,64.16999816894531,0.013908662268821592
8715,2006-12-11,62.7599983215332,63.38000106811523,62.52000045776367,63.209999084472656,3828700.0,-0.008060725976617111,1.1772036987856027,-1.6666666666666667,52.09001696986942,55.85364021393408,-0.0813203929346713,-0.4906648231374362,0.411294697084962,0.9080638251337589,22.6556431171395,0.8600006103515554,-0.06182307204811366,0.33299846649170206,-1.2224339825891661,1.8884309155725703,-0.44471775804873204,1.1107146910321362,-1.070770822987896,14.54534525370084,-45.973570820629384,0.7777162245404342,12,0.05500030517578125,-0.09999847412109375,0.8450021743774414,1.210000991821289,2.049999237060547,0,0.03489481652770521,-4.703697424377287,63.27000045776367,-1.2295069665057408,63.41999816894531,3.137907447844094,63.709999084472656,0.03489481652770521
8716,2006-12-12,62.849998474121094,63.099998474121094,62.4000015258789,62.86000061035156,4336100.0,0.001434036886470258,1.857142857142886,0.022226931717034715,52.31997539063996,56.990352273431604,-0.011007894160698584,-0.492503395764345,0.2802067105466932,0.8278058623438795,21.089671825431516,0.6999969482421946,0.015232431905140231,0.3509986877441378,-1.138117405169929,1.8401147806582046,-0.39355935871289915,1.0955567342011747,-1.0615401487597893,28.124836087070864,-28.62418757359757,0.7445580464570336,12,-0.034999847412109375,-0.18999862670898438,0.662501335144043,1.1200008392333984,1.989997863769517,1,0.029435139523238618,1.1772036987856027,62.7599983215332,-4.703697424377287,63.27000045776367,-1.2295069665057408,63.41999816894531,0.029435139523238618
8717,2006-12-13,62.7599983215332,63.31000137329102,62.4900016784668,63.09000015258789,3838600.0,-0.0014319833694975692,1.129857519370607,32.993135011441645,51.74048484051013,57.81266834652187,0.13908011502567064,-0.3561827719457895,0.3165875044271047,0.9177031426854398,19.336680054606823,0.8199996948242259,0.21825958209937113,0.2199985504150419,-1.249336062344483,1.6893331631745667,-0.5146687559647205,0.9546658567948043,-0.8762784024285395,23.840873895063226,-29.293958237189003,0.7346673063797609,12,0.05500030517578125,-0.09999847412109375,0.7825021743774414,1.210000991821289,2.4399986267089844,2,0.03330146922376209,1.857142857142886,62.849998474121094,1.1772036987856027,62.7599983215332,-4.703697424377287,63.27000045776367,0.03330146922376209
8718,2006-12-14,62.5,62.86000061035156,62.38999938964844,62.59000015258789,4092700.0,-0.0041427394596343925,-2.0322525072294346,0.2727262218523142,51.25391708954193,58.478120696527604,0.5388285556966679,0.0032163399658600156,0.5107802687434813,1.1861449298770452,17.40425700902259,0.470001220703125,0.3933431776651304,-0.10299968719482422,-1.4397049944399356,1.2337056200502872,-0.7713523408173799,0.5653529664277315,-0.524828950901707,7.971052551560569,-43.678265156026406,0.6683526536225549,12,0.625,0.15999984741210938,1.0224990844726562,1.4699993133544922,1.9199981689453125,3,0.040000000000000036,1.129857519370607,62.7599983215332,1.857142857142886,62.849998474121094,1.1772036987856027,62.7599983215332,0.040000000000000036
8719,2006-12-15,62.86999893188477,63.349998474121094,62.04999923706055,62.47000122070313,6545700.0,0.005919982910156385,-1.0967701248080877,-4.444411477980757,61.59051579742991,58.40710877256184,0.34809372397176475,-0.29777799085281487,0.08210951867427241,0.812296606219526,15.72194925660209,1.2999992370605469,0.5066149226581658,0.21349925994874042,-1.072575472175096,1.4995739920725768,-0.4295381061131778,0.8565366260106586,1.2999992370605398,61.65402751167439,3.9835338056305503,0.6430373660619185,12,0.23999977111815696,-0.20999908447266336,0.6075000762939382,1.1000003814697195,1.5799980163574148,4,0.03260695517557699,-2.0322525072294346,62.5,1.129857519370607,62.7599983215332,1.857142857142886,62.849998474121094,0.03260695517557699
8720,2006-12-18,63.06999969482422,63.34000015258789,62.7400016784668,63.11000061035156,3102600.0,0.003181179677705037,1.399993896484375,-0.10000286103932021,60.794471522861144,57.77652618003256,0.19878267728804389,-0.45909743718183904,-0.16384305063019156,0.6277729061993753,14.526407786663873,0.5999984741210938,0.6512554211423662,0.373999977111815,-0.9119130348703592,1.6599129890939892,-0.2689565288792721,1.016956483102902,1.0575984954834041,78.46161972140956,17.31580835830986,0.6429565059910886,12,-0.04500007629394531,-0.4099998474121094,0.22750091552734375,0.8999996185302734,1.5299987792968892,0,0.02774694796999677,-1.0967701248080877,62.86999893188477,-2.0322525072294346,62.5,1.129857519370607,62.7599983215332,0.02774694796999677
8721,2006-12-19,63.27999877929688,63.540000915527344,62.75,62.79999923706055,4259900.0,0.0033296192403484692,-1.7241504048196892,-11.999713904253468,57.570072800131186,56.5162361365402,-0.16845405713275596,-0.640503757094713,-0.39573471407507554,0.4244101798404003,14.076999189788925,0.7900009155273438,0.8074662559128427,0.544999122619636,-0.7630075901534425,1.8530058353927146,-0.10900423376690327,1.1990024790061753,0.8060474319457924,82.55021185627103,23.157668800659152,0.6540033563865384,12,-0.299999237060554,-0.6199989318847727,-0.042498588562018824,0.6900005340576101,1.8099975585937287,1,0.02417823654885143,1.399993896484375,63.06999969482422,-1.0967701248080877,62.86999893188477,-2.0322525072294346,62.5,0.02417823654885143
8722,2006-12-20,63.29999923706055,63.5099983215332,63.09000015258789,63.31999969482422,3539600.0,0.0003160628658263054,1.1000028610393202,-0.041667660078359696,63.655013429773824,56.595762485081984,-0.28242962457114373,-0.6347677859979299,-0.4278529214847495,0.40723796831429837,13.905739886470188,0.4199981689453125,0.7757689233119436,0.5279996871948214,-0.8008627228432914,1.8568620972329413,-0.13643151782423502,1.1924308922138778,0.7453260346984791,83.89252294576224,22.34891160043142,0.6644312050190591,12,-0.3899993896484375,-0.6399993896484375,-0.6574993133544922,0.27499961853027344,1.9399986267089844,2,0.02432854848959365,-1.7241504048196892,63.27999877929688,1.399993896484375,63.06999969482422,-1.0967701248080877,62.86999893188477,0.02432854848959365
8723,2006-12-21,63.38999938964844,63.5,63.040000915527344,63.38000106811523,3073700.0,0.0014218033755550863,3.0,-0.49990463475145197,64.44445643227715,57.27321380811495,-0.42145288125139047,-0.693372704300522,-0.543681944919868,0.3239712688982834,13.553306379771174,0.45999908447265625,0.5964340224189186,0.5754999160766587,-0.7762929100927778,1.9272927422460882,-0.10039649700805597,1.2513963291613734,0.6154193614166132,89.9327948386436,26.696002233596097,0.6758964130847158,12,-0.5949993133544922,-0.7299995422363281,-0.8400001525878906,0.1849994659423828,1.9899978637695312,3,0.028553361350707407,1.1000028610393202,63.29999923706055,-1.7241504048196892,63.27999877929688,1.399993896484375,63.06999969482422,0.028553361350707407
8724,2006-12-22,63.099998474121094,63.72999954223633,62.95000076293945,63.0,3017300.0,-0.004574868564751866,-6.800106813153277,10.001526135055846,52.54626870152711,57.3239084449658,-0.17668282423495896,-0.362079266778764,-0.25085190240220356,0.6186085998872954,12.884885588984025,0.779998779296875,0.41721911988443594,0.24749908447265767,-1.0907923214829083,1.5857904904282165,-0.42164661850512175,0.9166447874504371,0.8663118866638655,36.363391157589724,-23.09934335388686,0.6691457029777809,12,-0.20999908447265625,-0.4099998474121094,-0.5549983978271484,0.470001220703125,1.94000244140625,4,0.02091917158073442,3.0,63.38999938964844,1.1000028610393202,63.29999923706055,-1.7241504048196892,63.27999877929688,0.02091917158073442
8725,2006-12-26,62.84000015258789,63.2400016784668,62.56999969482422,62.93000030517578,2693700.0,-0.004120417239626972,-1.12698681812402,-0.9000152590218967,29.787246377483754,54.82027188794846,0.1071222240415679,0.003642540495796709,0.02190776803201544,0.8875267124173689,11.24487847820068,0.6700019836425781,0.29625100922035585,-0.0794992446899414,-1.2572298971192737,1.098231407739398,-0.6683645709046075,0.5093660815247247,1.0879839857225804,23.275904593093426,-29.776117491654606,0.5888653262146689,12,0.049999237060546875,-0.15000152587890625,-0.33249950408935547,0.7299995422363281,1.9900016784667969,1,0.025620572752146797,-6.800106813153277,63.099998474121094,3.0,63.38999938964844,1.1000028610393202,63.29999923706055,0.025620572752146797
8726,2006-12-27,62.88999938964844,63.1500015258789,62.59000015258789,63.06999969482422,2342600.0,0.0007956594038691644,2.29408728823077,2.0,35.763880610458116,53.04509364016489,0.07084381075929969,0.0399641180448711,-0.021900720350089387,0.841559437552668,9.284919576195103,0.5600013732910085,0.21993831409489673,-0.08299999237060263,-1.1416198250672664,0.9756198403260612,-0.6123099087189345,0.4463099239777293,1.000425050637034,27.58618421701684,-20.77900416490854,0.5293099163483329,12,0.0,-0.20000076293945312,-0.38249874114990234,0.6800003051757812,1.5,2,0.027190318032569882,-1.12698681812402,62.84000015258789,-6.800106813153277,63.099998474121094,3.0,63.38999938964844,0.027190318032569882
8727,2006-12-28,63.25,63.36000061035156,62.7599983215332,62.95000076293945,2489300.0,0.005724290250364028,1.3076990793382974,-1.666659602424448,47.11867212190492,52.58562197709412,-0.23729455972777203,-0.27258009002181893,-0.3614059038383104,0.48788475334727366,8.497178402301902,0.6000022888183594,0.2342573148510212,0.23800067901611044,-0.7998628198312474,1.2758641778634754,-0.2809310704075685,0.7569324284397894,0.6036159362209759,58.62072367447474,12.737412679715682,0.5189317494236824,12,-0.3600006103515625,-0.5600013732910156,-0.7424993515014648,0.31999969482421875,1.25,3,0.02909085119194632,2.29408728823077,62.88999938964844,-1.12698681812402,62.84000015258789,-6.800106813153277,63.099998474121094,0.02909085119194632
8728,2006-12-29,62.54999923706055,63.4000015258789,62.54999923706055,63.099998474121094,2857700.0,-0.011067205738173214,-2.0909217014960313,-1.8333354526149817,39.71426827566965,50.15492780800965,0.5258424005953515,0.49866753269575526,0.3249437017809669,1.1828603204030372,7.536906945333309,0.8500022888183523,0.22411858571352639,-0.4909999847412081,-1.4343843962306693,0.4523844267482531,-0.9626921904859387,-0.01930777899647751,1.2675443651772227,0.0,-42.647359315041264,0.47169220574473064,12,0.5900001525878906,0.1399993896484375,-0.10499858856201172,1.0200004577636719,0.7600021362304759,4,0.04300557409303973,1.3076990793382974,63.25,2.29408728823077,62.88999938964844,-1.12698681812402,62.84000015258789,0.04300557409303973
8729,2007-01-03,62.72000122070313,63.349998474121094,62.45000076293945,62.70000076293945,6161600.0,0.0027178574854700432,-2.46152661115798,-0.036364519104736905,49.367134449977485,48.88522368880035,0.37138026553031267,0.4095185950842719,0.15491253780204062,1.0212250338494613,5.924478785649005,0.8999977111816406,0.22941198870965707,-0.3589981079101463,-1.1711395863415461,0.45314337052125353,-0.7650688471258462,0.047072631305553614,1.0621914942310937,28.42107799242779,-17.04648245519636,0.4060707392156996,1,0.3699989318847585,-0.03000259399414773,-0.4250001907348704,0.8499984741210866,1.1899986267089773,2,0.04241065020637791,-2.0909217014960313,62.54999923706055,1.3076990793382974,63.25,2.29408728823077,62.88999938964844,0.04241065020637791
8730,2007-01-04,63.1500015258789,63.25,62.5,62.70000076293945,5414300.0,0.0068558720791898065,1.3077004337032625,22.499523173747136,54.28575788225437,48.52029980903626,-0.05149344502513031,0.0008255116176982824,-0.2697985831297771,0.596428613635787,5.956210688706489,0.75,0.2716117298798437,0.05750217437743288,-0.7496724237926315,0.8646767725474973,-0.34608512470759933,0.4610894734624651,0.5975473194978562,73.6842316603555,24.947952689862703,0.40358729908503077,1,-0.06000137329100852,-0.46000289916991477,-0.8550004959106374,0.4199981689453196,0.569999694824233,3,0.029928730704367856,-2.46152661115798,62.72000122070313,-2.0909217014960313,62.54999923706055,1.3076990793382974,63.25,0.029928730704367856
8731,2007-01-05,62.95000076293945,63.22000122070313,62.70000076293945,62.70000076293945,4542400.0,-0.0031670745543448398,-3.160003662109432,0.5555546136566019,52.63161231692627,47.29547746316431,0.10814721612212708,0.11040113301786647,-0.07865160713714658,0.7984473513369608,5.381259579421822,0.520000457763679,0.20851161095686166,-0.08149871826172017,-0.7105588215382994,0.5475613850148591,-0.39602876990000624,0.2330313333765659,0.7635970902709772,52.63153667928901,0.7153334471744586,0.3145300516382894,1,0.1399993896484375,-0.26000213623046875,-0.6549997329711914,0.6199989318847656,0.8600006103515696,4,0.029864988805878623,1.3077004337032625,63.1500015258789,-2.46152661115798,62.72000122070313,-2.0909217014960313,62.54999923706055,0.029864988805878623
8732,2007-01-08,63.09000015258789,63.27000045776367,62.86000061035156,63.0,6122600.0,0.0022239775687320495,-1.2162217892012825,0.3600006103515625,58.4527201838924,46.62972899112155,-0.07238527245679194,-0.08266697333698403,-0.22670529767955827,0.6514008977965204,4.809248963823029,0.4099998474121094,0.1391717581765448,0.08950061798095987,-0.45407324712491004,0.6330744830868298,-0.18228631457197508,0.36128755053389483,0.5903257282995398,67.36830270200865,9.484650057576921,0.27178693255293646,1,0.0,-0.27500152587890625,-0.7949991226196289,0.4799995422363281,0.2599983215332031,0,0.02060547208616903,-3.160003662109432,62.95000076293945,1.3077004337032625,63.1500015258789,-2.46152661115798,62.72000122070313,0.02060547208616903
8733,2007-01-09,63.349998474121094,63.47000122070313,63.0099983215332,63.04999923706055,4916500.0,0.004121070231484891,-1.4210610851779724,3.333319204848896,57.10058270046616,47.13576387989256,-0.37845278796529414,-0.3669943754713785,-0.5060874201428476,0.3915440300284132,4.582199613956826,0.460002899169929,0.08475505416029705,0.35299892425537394,-0.18000053344556477,0.8859983819563126,0.08649919540490458,0.6194986531058433,0.2977208738898014,88.23503012487457,29.554819083219016,0.266499728850471,1,-0.3899974822998047,-0.5349998474121094,-1.0399980545043945,0.220001220703125,0.7300033569335938,1,0.01815314212436303,-1.2162217892012825,63.09000015258789,-3.160003662109432,62.95000076293945,1.3077004337032625,63.1500015258789,0.01815314212436303
8734,2007-01-10,64.15000152587889,64.29000091552734,62.290000915527344,63.0,6427100.0,0.01262830419932226,1.7972022002528625,3.833348168304824,63.56785075536685,50.88916436632402,-1.13299623016146,-1.1570101597059477,-1.3223806550944204,-0.3988740207444863,5.125242132250434,2.0,0.01351100589605636,1.1090019226074048,0.37407135359126187,1.8439324916235478,0.7415366380993333,1.4764672071154763,-2.100002288818345,93.00003051757741,35.30095436792749,0.36746528450807153,1,-0.8600006103515483,-1.275001525878892,-1.8400011062621928,-0.5800018310546733,0.4700012207031392,2,-0.013094312277592168,-1.4210610851779724,63.349998474121094,-1.2162217892012825,63.09000015258789,-3.160003662109432,62.95000076293945,-0.013094312277592168
8735,2007-01-11,64.94999694824219,65.05999755859375,64.19999694824219,64.19999694824219,6909300.0,0.012470699974037602,-1.2933349609375,0.6521730477068804,68.27131597882467,54.50110162947586,-1.7905034714780825,-1.8809619343388135,-2.1206795336824413,-1.1744758781959348,6.097043588193472,0.909996032714858,-0.05249211572885315,1.799497413635251,0.6858416589651881,2.913153168305314,1.2426695363002196,2.3563252909702825,-2.8551976776123027,96.0288540194839,39.76006101133526,0.5568278773350307,1,-1.2749977111816406,-1.394998550415039,-2.6399965286254883,-1.3799972534179688,-0.339996337890625,3,-0.016012273282458134,1.7972022002528625,64.15000152587889,-1.4210610851779724,63.349998474121094,-1.2162217892012825,63.09000015258789,-0.016012273282458134
8736,2007-01-12,64.69999694824219,65.25,64.58999633789061,64.77999877929689,4982100.0,-0.0038491148844737033,-3.399979655154553,-0.10666910807293561,64.58331180943046,56.441617150312034,-1.4044474848885358,-1.5655235837921282,-1.8715305846133532,-0.9068768804880918,7.039214614910404,0.6600036621093892,-0.025510780122488086,1.4569974899292006,0.15674609364027958,2.7572488862181146,0.8068717917847437,2.1071231880736576,-2.486589746093749,81.41881007183488,27.460969397106396,0.6501256981444572,1,-0.9299964904785156,-1.049997329711914,-2.367497444152832,-1.1299972534179688,0.31999969482420454,4,-0.015146766209633955,-1.2933349609375,64.94999694824219,1.7972022002528625,64.15000152587889,-1.4210610851779724,63.349998474121094,-0.015146766209633955
8737,2007-01-16,64.84999847412111,64.98999786376953,64.5,64.5,3517700.0,0.002318416274407431,-1.8,-4.374880793438272,65.020564826298,59.253427878159634,-1.4568217521285618,-1.63473292706189,-2.0177562595955294,-1.0428589763510985,8.256198617025397,0.48999786376953125,0.12947931793809886,1.5024990081787237,0.039887374929136854,2.9651106414283177,0.7711931915539338,2.2338048248035207,-2.4543957041015787,86.48643075677994,35.547477166696396,0.7313058166247967,1,-1.079998016357436,-1.1999988555908345,-2.174999237060561,-1.2799987792968892,-0.18999481201171875,1,-0.01603696415266842,-3.399979655154553,64.69999694824219,-1.2933349609375,64.94999694824219,1.7972022002528625,64.15000152587889,-0.01603696415266842
8738,2007-01-17,65.0,65.0,64.55999755859375,64.66999816894531,4494400.0,0.002313053653173913,1.6666666666666667,0.9428664850135857,70.12712960268973,61.56009400623877,-1.3664386015049672,-1.6736463059213023,-2.159259636057442,-1.184852077056476,9.407666676703656,0.44000244140625,0.26564672349486784,1.5275005340576158,-0.05272985696933574,3.1077309250845744,0.7373853385441436,2.317615729571095,-2.4331333961816455,91.55405144172404,37.16978121744591,0.7901151955134778,1,-1.2299995422363281,-1.3500003814697266,-2.325000762939453,-1.4300003051757812,-0.4199981689453125,2,-0.025384638859675457,-1.8,64.84999847412111,-3.399979655154553,64.69999694824219,-1.2933349609375,64.94999694824219,-0.025384638859675457
8739,2007-01-18,64.91999816894531,65.54000091552734,64.22000122070311,64.41000366210939,4144300.0,-0.0012307974008413103,-1.966293483292409,1.5454293244554986,72.90744327324218,63.629170160792974,-1.052198882946037,-1.509586385940068,-2.0670007811432356,-1.1024948518642503,10.690913322744244,1.319999694824233,0.34327364275970496,1.344998741149901,-0.33356450284955486,3.0235619851493496,0.5057171191501766,2.1842803631496253,-2.192143561356062,53.73127530076237,-4.398468661798056,0.8392816219997247,1,-1.0049972534179688,-1.1249980926513672,-2.2449989318847656,-1.3499984741210938,-0.43000030517578125,3,-0.012938945803797619,1.6666666666666667,65.0,-1.8,64.84999847412111,-3.399979655154553,64.69999694824219,-0.012938945803797619
8740,2007-01-19,64.81999969482422,65.01000213623047,64.66999816894531,65.01000213623047,5333700.0,-0.0015403339023648543,2.5789431416639896,-0.3725578194656478,71.02395029428833,65.67276326938875,-0.7715341682812351,-1.3404876039291054,-1.9566217821466836,-1.0018162529655683,12.043508212088632,0.34000396728515625,0.5179333886038506,1.1575002670288086,-0.5912048246622419,2.906205358719866,0.28314772118328335,2.031852812874334,-1.8671733825999226,45.4544403664428,-15.855655302390154,0.8743525458455288,1,-0.904998779296875,-1.0249996185302734,-2.145000457763672,-1.25,-2.0600013732910156,4,-0.0030854203823478255,-1.966293483292409,64.91999816894531,1.6666666666666667,65.0,-1.8,64.84999847412111,-0.0030854203823478255
8741,2007-01-22,64.80999755859375,65.12999725341797,64.54000091552734,64.62999725341797,5546700.0,-0.00015430632949031686,-2.277821341528028,-0.9473578541599743,68.39617379162429,66.77759144802563,-0.5251726520420732,-1.2753737592537249,-1.9374307461824714,-0.9918239496979382,13.086934462588923,0.589996337890625,0.6542321694658142,1.070998191833496,-0.74000650256923,2.882002886236222,0.16549584463213307,1.9765005390348591,-1.6501972781052103,44.69670259804123,-16.253245616809316,0.9055023472013635,1,-0.8949966430664062,-1.0149974822998047,-2.072498321533203,-1.2999954223632812,-1.6599960327148509,0,-0.003085896555718448,2.5789431416639896,64.81999969482422,-1.966293483292409,64.91999816894531,1.6666666666666667,65.0,-0.003085896555718448
8742,2007-01-23,64.83999633789061,65.11000061035156,64.65000152587889,64.70999908447266,3860200.0,0.0004628727114168729,-2.6801049836722926,0.7222057389902996,82.07275699761186,69.55227748104181,-0.3138318163075269,-1.2480736858890396,-1.9615712211782963,-1.0347512774252579,14.186748764219157,0.45999908447267046,0.7519778197187534,1.0239971160888501,-0.8386353830760669,2.886629615253767,0.09268086650638452,1.9553133656713086,-1.48978000659897,46.96933791867707,-20.79436207017511,0.9313162495824602,1,-0.924995422363267,-1.0449962615966655,-2.102497100830064,-1.5549964904785014,-1.4099960327148295,1,0.0027760690213147754,-2.277821341528028,64.80999755859375,2.5789431416639896,64.81999969482422,-1.966293483292409,64.91999816894531,0.0027760690213147754
8743,2007-01-24,65.19999694824219,65.19999694824219,64.5,64.73999786376953,3586600.0,0.005552138042629773,2.043471049707263,3.538529256412148,82.97864785291519,71.70903271410273,-0.4289182824323774,-1.5447197439264215,-2.315600344338378,-1.4186516548803851,15.297502172098628,0.6999969482421875,0.8948233669525081,1.2934978485107393,-0.6558512179961014,3.242846915017587,0.318823315257319,2.2681723817641597,-1.6745978502116898,74.24211773545673,1.4398011704885505,0.9746745332534233,1,-0.3299980163574219,-1.4049968719482422,-2.4624977111816406,-1.9749946594238281,-2.2699966430664062,2,-0.008282106003186795,-2.6801049836722926,64.83999633789061,-2.277821341528028,64.80999755859375,2.5789431416639896,64.81999969482422,-0.008282106003186795
8744,2007-01-25,64.41999816894531,65.06999969482422,64.33000183105469,65.06999969482422,3750500.0,-0.011963172021557944,1.2769111588436213,-1.4130496077488266,65.45007852149422,71.39556188551046,0.43964001808748776,-0.6964677062444196,-1.5114907540409064,-0.6646165466470251,15.9838852104597,0.8699951171875,0.9990503581206127,0.4474990844726534,-1.4760905722254165,2.371088741170716,-0.5142957438763744,1.4092939128216884,-0.7334309255150657,10.344464711659885,-59.770834368376256,0.961794828349033,1,0.4600028991699219,-0.6249980926513672,-1.5274982452392578,-1.2449989318847656,-1.6499977111816406,3,0.0024837576320595467,2.043471049707263,65.19999694824219,-2.6801049836722926,64.83999633789061,-2.277821341528028,64.80999755859375,0.0024837576320595467
8745,2007-01-26,64.44999694824219,64.80999755859375,64.40000152587889,64.44999694824219,8566800.0,0.00046567494799054643,-7.200671448189621,-0.0,69.03549121989995,71.89024848667374,0.3701866062819761,-0.6320718081578889,-1.5120197319310833,-0.7149199606002625,17.358827816833433,0.40999603271485796,1.1045997657006836,0.3969980239868107,-1.4606622157558604,2.254658263729489,-0.5318320958845248,1.3258281438581463,-0.6151550110441732,13.792619615546514,-56.1162680115652,0.9288301198713381,1,0.4300041198730469,-0.5349960327148438,-1.564997673034668,-1.2749977111816406,-1.1899986267089844,4,0.0006206503866783564,1.2769111588436213,64.41999816894531,2.043471049707263,65.19999694824219,-2.6801049836722926,64.83999633789061,0.0006206503866783564
8746,2007-01-29,64.59999847412111,64.84999847412111,64.40000152587889,64.44999694824219,4451200.0,0.002327409355804555,-2.600085451826351,100.0,69.113899112383,72.34506340734987,0.22854223544057106,-0.6823820332544273,-1.593449611725191,-0.8866358135400887,18.829064404548554,0.4499969482422159,1.1255311299085378,0.46149959564210974,-1.326896815532578,2.2498960068167975,-0.4326986099452341,1.3556978012294536,-0.6287438186567442,31.034271081803233,-37.57683780698326,0.8941982055873423,1,0.2800025939941264,-0.6849975585937642,-1.7574987411499166,-1.574996948242216,-1.849998474121108,0,-0.028482975171044478,-7.200671448189621,64.44999694824219,1.2769111588436213,64.41999816894531,2.043471049707263,65.19999694824219,-0.028482975171044478
8747,2007-01-30,65.08999633789061,65.20999908447266,64.40000152587889,64.68000030517578,5131600.0,0.007585106429465194,1.4922943296125888,2.7332790804126468,70.81337005663629,72.42131234667725,-0.2501362856183391,-1.0829895303477741,-2.0248542714541884,-1.3923659304008282,20.226109138476538,0.8099975585937642,1.0628430432906129,0.85949764251707,-0.9257551639163921,2.644750448950532,-0.03312876069965398,1.752124045733801,-0.9932419816212104,86.36328169026135,19.398601905455266,0.8926264032167307,1,-0.20999526977537641,-1.174995422363267,-2.269996643066392,-2.12499618530272,-2.039997100830064,1,-0.02980480751513559,-2.600085451826351,64.59999847412111,-7.200671448189621,64.44999694824219,1.2769111588436213,64.41999816894531,-0.02980480751513559
8748,2007-01-31,65.23999786376953,65.36000061035156,64.87999725341797,65.09999847412111,4277000.0,0.002304525031776583,1.526300995823964,0.3414652300935777,65.43904695213162,71.59149053322054,-0.40511626980368476,-1.0763132809546647,-2.09074505113076,-1.5530760982019132,22.140506990735894,0.48000335693359375,1.0382771873340175,0.8749992370605497,-0.7775625082428519,2.527560982363944,0.04871836440885602,1.7012801097122505,-1.0277837827594993,88.3492340967675,23.658434509063255,0.8262808726516985,1,-0.39499664306640625,-1.3249969482421875,-2.454998016357422,-2.414997100830078,-2.359996795654304,2,-0.027743678998477073,1.4922943296125888,65.08999633789061,-2.600085451826351,64.59999847412111,-7.200671448189621,64.44999694824219,-0.027743678998477073
8749,2007-02-01,65.37999725341797,65.38999938964844,64.68000030517578,65.0,4382800.0,0.002145913461566673,2.5499818802571097,2.714277929155589,57.491287346116316,70.08786131675697,-0.5285896382425079,-1.0612242389625237,-2.161325865167022,-1.691742095424729,24.141409679376853,0.7099990844726562,1.0025390465053192,0.8819988250732393,-0.635789616702553,2.3997872668490317,0.12310460418534319,1.6408930459611355,-1.061560225646545,98.98968102896866,36.68233220805023,0.7588942208878968,2,-0.5199966430664062,-1.464996337890625,-2.6524972915649414,-2.7199974060058594,-2.2099990844726562,3,-0.03747318830170343,1.526300995823964,65.23999786376953,1.4922943296125888,65.08999633789061,-2.600085451826351,64.59999847412111,-0.03747318830170343
8750,2007-02-02,65.04000091552734,65.30000305175781,64.63999938964844,64.65000152587889,3097800.0,-0.0052003112905124604,-2.2195013025679198,1.0263216013813694,55.74331203460034,68.68198778819875,-0.17221446818429342,-0.6033057183040853,-1.7699046655361457,-1.3605191703215525,26.21234965084739,0.7399978637695312,0.9181800453705193,0.447502517700201,-0.947266242146128,1.84227127754653,-0.2498818622229635,1.1448868976233655,-0.6238387767354396,64.64654248965456,4.560172060836578,0.6973843799231639,2,-0.18000030517578125,-1.125,-2.250001907348633,-2.3800010681152344,-2.8800010681152344,4,-0.034901605562888904,2.5499818802571097,65.37999725341797,1.526300995823964,65.23999786376953,1.4922943296125888,65.08999633789061,-0.034901605562888904
8751,2007-02-05,64.83000183105469,65.0,64.44000244140625,65.0,3646800.0,-0.003228768165999818,5.588277533435059,-0.4358934230603542,49.66892938254863,65.08156249763617,0.04572958927865045,-0.2584931886300268,-1.5169530397780377,-1.1604439968906348,28.206789588982673,0.5999984741210938,0.8195057340084446,0.14350337982178019,-1.019292134919212,1.3062988945627723,-0.43789437754871585,0.7249011371922762,0.7099990844726562,43.4344679834473,-12.762547863558495,0.5813977573704961,2,0.029998779296875,-0.9150009155273438,-2.0400028228759766,-2.170001983642578,-2.1400032043457102,0,-0.0242172368529755,-2.2195013025679198,65.04000091552734,2.5499818802571097,65.37999725341797,1.526300995823964,65.23999786376953,-0.0242172368529755
8752,2007-02-06,64.38999938964844,64.94000244140625,64.36000061035156,64.83999633789061,4129800.0,-0.0067870188026970535,-1.274541483409628,2.6470693833586814,40.78548247312422,60.39343301099272,0.46397958075966983,0.299237630570218,-1.0401596550815952,-0.7406889719304246,30.137811188320224,0.5800018310546875,0.7224503401529034,-0.36149902343750284,-1.2649483979385252,0.5419503510635124,-0.8132237106880069,0.09022566381300123,1.1280015563964838,2.9125062961097448,-46.7957055676828,0.4517246872505088,2,0.470001220703125,-0.47499847412109375,-1.6000003814697266,-1.7299995422363281,-1.3999977111816406,1,-0.025469784208634216,5.588277533435059,64.83000183105469,-2.2195013025679198,65.04000091552734,2.5499818802571097,65.37999725341797,-0.025469784208634216
8753,2007-02-07,64.5,64.69999694824219,64.22000122070311,64.40000152587889,4323100.0,0.001708349299491374,-1.0869420994144585,-0.22222033840836655,43.71259536753621,57.978157104997386,0.2729453788304994,0.2949309613007216,-1.1106877827091708,-0.8615613420136299,31.65885179943856,0.4799957275390767,0.6475383360436524,-0.3089984893798885,-0.9431116895927971,0.3251147108330201,-0.6260550894863428,0.008058110726565815,0.9716809326171898,23.931557051007093,-24.223979063879515,0.3170566001064516,2,0.30500030517578125,-0.5849990844726562,-1.710000991821289,-1.8400001525878906,-1.9300003051757812,2,-0.02248063198355743,-1.274541483409628,64.38999938964844,5.588277533435059,64.83000183105469,-2.2195013025679198,65.04000091552734,-0.02248063198355743
8754,2007-02-08,63.31000137329102,64.11000061035156,62.79999923706055,63.25,13901100.0,-0.01844959111176714,-1.7291612857080414,0.6000228885328308,32.9571160521383,53.96944875302387,1.4404068415739246,1.4954444441502446,0.11221688461338175,0.31197235366197873,32.01524963968458,1.7000007629394531,0.4897362108225707,-1.4569971084594684,-2.3380739865284355,-0.5759202303905084,-1.897535547493952,-1.0164586694249849,2.0865787766113257,20.400054321206458,-26.936487863692616,0.44053843903448053,2,0.7849979400634695,0.604999542236321,-0.3950023651123118,-0.6500015258789134,-0.4700012207031321,3,-0.0067919806641673075,-1.0869420994144585,64.5,-1.274541483409628,64.38999938964844,5.588277533435059,64.83000183105469,-0.0067919806641673075
8755,2007-02-09,63.90999984741211,64.15000152587889,62.56000137329102,62.56000137329102,7276500.0,0.009477151494332592,-1.3555584440538624,22.499459596920097,41.035866564434635,50.849667358807395,0.8445699715036881,0.8575016591438924,-0.42014520428709545,-0.3088334080353832,31.579573569421846,1.5900001525878693,0.29611145179872267,-0.8049987792968807,-1.760237711226793,0.1502401526330317,-1.2826182452618298,-0.3273793133319316,1.2788538294628893,55.327837456283255,7.341055124617462,0.477619465964956,2,0.06500053405761719,0.005001068115234375,-1.0200004577636719,-1.25,-0.5099983215332102,4,-0.011578808953740971,-1.7291612857080414,63.31000137329102,-1.0869420994144585,64.5,-1.274541483409628,64.38999938964844,-0.011578808953740971
8756,2007-02-12,63.72000122070313,64.0,63.56000137329102,63.9900016784668,4961100.0,-0.0029729092029824322,2.034503623998583,-0.2000005651409702,39.18922103477143,47.335873023044634,1.0019829082386522,1.0227541910891276,-0.17363960216879804,-0.1321762826356121,30.921840185658834,0.43999862670897727,0.22296370467047666,-0.9459976196289048,-1.9999188128682945,0.10792357361048488,-1.4729582162486068,-0.41903702300920287,1.205967225813474,48.73946751337963,0.5982091168468955,0.5269605966196965,2,0.25499916076659446,0.19499969482421164,-0.8300018310546946,-1.0600013732910227,0.45999908447264914,0,-0.02448213031082247,-1.3555584440538624,63.90999984741211,-1.7291612857080414,63.31000137329102,-1.0869420994144585,64.5,-0.02448213031082247
8757,2007-02-13,63.81000137329102,64.13999938964844,63.40999984741211,63.790000915527344,4969500.0,0.0014124317461350344,1.1470685583174853,-0.0740756439057065,35.84523647664369,44.047671859101534,0.7949150610697089,0.8968259019948945,-0.22587661619300547,-0.23976040152048483,30.50077406954561,0.7299995422363281,0.13163846393011625,-0.8039976119994989,-1.9204636566680833,0.3124684326690854,-1.362230634333791,-0.24576458966520676,0.8793703659030214,58.41133573505288,13.011029210122302,0.558233022334291,2,0.16499900817870383,0.10499954223632102,-0.9200019836425852,-1.1500015258789134,0.29999923706053977,1,-0.017552150485469875,2.034503623998583,63.72000122070313,-1.3555584440538624,63.90999984741211,-1.7291612857080414,63.31000137329102,-0.017552150485469875
8758,2007-02-14,63.349998474121094,63.959999084472656,63.349998474121094,63.79999923706055,6885900.0,-0.00720894670537453,-1.711109227313186,-22.49952317374749,38.344220604368175,41.92021999890729,1.071284663234124,1.293178695288475,0.2834417023237279,0.19421652152725244,30.07500937746454,0.6100006103515625,0.011397449507029478,-1.1815004348754883,-2.4155296330606717,0.05252876330969514,-1.7985150339680729,-0.5644858357828966,1.1264362284826461,49.68534748529924,-0.1431203615490304,0.6170145990925915,2,0.5800037384033203,0.56500244140625,-0.39749908447265625,-0.6899986267089844,0.739997863769517,2,-0.00568266463023448,1.1470685583174853,63.81000137329102,2.034503623998583,63.72000122070313,-1.3555584440538624,63.90999984741211,-0.00568266463023448
8759,2007-02-15,64.08000183105469,64.51999664306639,63.25,63.2599983215332,4701500.0,0.011523336614314372,-2.023800981830203,-1.8222269317170348,46.50288229533683,40.89350558343357,0.15364141708992918,0.5238777661568008,-0.3874243072806891,-0.5496888185125073,28.62968873270293,1.269996643066392,-0.15178728520588436,-0.4094972610473633,-1.6450300920580503,0.8260355699633308,-1.0272636765527068,0.20826915445798022,-1.5200004577636648,77.55123092403528,22.20757024428574,0.6177664155053455,2,-0.3000011444091797,-0.16500091552734375,-1.1925020217895508,-1.4200019836425781,-0.19000244140625,3,-0.023564327295301113,-1.711109227313186,63.349998474121094,1.1470685583174853,63.81000137329102,2.034503623998583,63.72000122070313,-0.023564327295301113
8760,2007-02-16,64.62000274658203,64.94999694824219,64.12999725341797,64.26999664306639,6386100.0,0.008426980338593681,-1.603153458632048,0.42683488479200093,50.17609393825819,40.94985720073464,-0.5053438292138566,-0.03359720421967438,-0.8904526850261902,-1.0953235855288312,26.83178963985321,0.8699951171875,-0.2839658452335527,0.14050350189208416,-1.0869776292625062,1.3679846330466816,-0.4732370636852181,0.7542440674693793,-2.0208014678955024,80.58854152642019,21.254090581933184,0.6137405655772985,2,-0.8650035858154297,-0.5700016021728516,-1.5375022888183594,-1.9000015258789062,-1.6700019836425781,4,-0.027545690472572604,-2.023800981830203,64.08000183105469,-1.711109227313186,63.349998474121094,1.1470685583174853,63.81000137329102,-0.027545690472572604
8761,2007-02-20,64.61000061035156,64.76000213623047,64.23000335693361,64.41999816894531,3994700.0,-0.00015478390289913602,1.1632360726185076,0.5428546516696964,45.38466052892211,41.46087698471217,-0.5920959286477085,-0.04147291460503766,-0.8844187678287483,-1.1036847208036633,25.254126924225794,0.5299987792968608,-0.3969037516450413,0.1405012130737333,-1.0788751319959573,1.3598775581434168,-0.469186959461112,0.7501893856085786,-1.916767504882806,80.0001795154877,23.08978002031033,0.6096881725348426,2,-0.8550014495849609,-0.5599994659423828,-0.9950017929077148,-1.5050010681152344,-1.720001220703125,1,-0.01872773677514561,-1.603153458632048,64.62000274658203,-2.023800981830203,64.08000183105469,-1.711109227313186,63.349998474121094,-0.01872773677514561
8762,2007-02-21,65.01999664306639,65.20999908447266,64.40000152587889,64.41000366210939,5729900.0,0.006345705445623295,-1.5714320314864565,3.2104481207836604,47.98533646893103,41.93562599597826,-1.009487291974807,-0.46092417104269146,-1.27887123174483,-1.5355945289396757,23.79546569476854,0.8099975585937642,-0.47810170183491607,0.541497230529771,-0.6919688243845314,1.7749632854440804,-0.07523579692738736,1.1582302579869221,-2.2364929838866985,90.30599335930889,35.82857991536642,0.6167330274571542,2,-1.134996414184556,-0.9699954986572124,-1.3099966049194194,-1.819995880126939,-1.4299964904785014,2,-0.012919046159012515,1.1632360726185076,64.61000061035156,-1.603153458632048,64.62000274658203,-2.023800981830203,64.08000183105469,-0.012919046159012515
8763,2007-02-22,64.66000366210939,65.0,64.23000335693361,64.91000366210939,5618700.0,-0.005536650254432063,2.581440738112307,-0.40984078145912634,43.662020072855505,43.12505977605795,-0.697791143423629,-0.1512131612061438,-0.8978483305295839,-1.2074954229897799,22.530804398798697,0.7899932861327841,-0.5364952285275564,0.20850391387941158,-0.9813336139150408,1.398341441673871,-0.3864148500178146,0.8034226777766378,-1.7309102774121214,71.93899595564123,22.138174787095252,0.5949187638972286,2,-0.7750034332275533,-0.6100025177002095,-0.9500036239624166,-1.460002899169936,-1.1000022888183665,3,-0.008506078264887695,-1.5714320314864565,65.01999664306639,1.1632360726185076,64.61000061035156,-1.603153458632048,64.62000274658203,-0.008506078264887695
8764,2007-02-23,64.58000183105469,64.68000030517578,64.23000335693361,64.43000030517578,3385000.0,-0.0012372692007993624,1.5714223433241694,-0.600006103515625,45.75646457679365,43.649570666320066,-0.4678992217410354,-0.0617769803781556,-0.7924770017058478,-1.1504364961390365,21.620700715214916,0.4499969482421733,-0.5306613429148967,0.12050189971924397,-1.07059478682433,1.3115985862628108,-0.475046443552543,0.7160502429910309,-1.5140541043708993,41.66701987877761,-5.99749189195731,0.5955483432717851,2,-0.3500022888183594,-0.5300006866455078,-0.8700017929077148,-1.3800010681152344,-1.19000244140625,4,-0.007587573231198741,2.581440738112307,64.66000366210939,-1.5714320314864565,65.01999664306639,1.1632360726185076,64.61000061035156,-0.007587573231198741
8765,2007-02-26,64.48999786376953,64.91000366210939,64.37999725341797,64.84999847412111,4021600.0,-0.0013936817084739817,1.208309492021036,-2.39997965515497,46.792417249907125,44.494370245779585,-0.32069496464188774,0.03307308298938949,-0.6611849179001155,-1.0834930220644239,20.79847859945122,0.5300064086914205,-0.5487231676593041,0.028497886657717686,-1.1626659465066638,1.219661719822092,-0.567084029924473,0.6240798032399084,-1.295407055618412,26.530167380302554,-20.77427523843355,0.5955819165821878,2,-0.2599983215332031,-0.5149974822998047,-0.6349973678588867,-1.1449966430664062,-1.089996337890632,0,-0.009303744673531344,1.5714223433241694,64.58000183105469,2.581440738112307,64.66000366210939,-1.5714320314864565,65.01999664306639,-0.009303744673531344
8766,2007-02-27,62.7599983215332,65.0,62.5,64.38999938964844,8262000.0,-0.026825858265506985,-1.325583871087935,4.527773068282786,37.63276911704513,44.69298498360197,1.406741275553344,1.7056037108945645,1.0879498487308297,0.6280015025227357,20.289282600164416,2.5,-0.4501629489573702,-1.609501647949216,-3.0197113815122805,-0.19929191438615845,-2.314606514730741,-0.9043967811676836,2.450000762939453,9.594037246097324,-41.53594733507745,0.7051048667815297,2,1.095001220703125,1.1850013732910156,1.0950021743774414,0.5850028991699219,0.970001220703125,1,0.0030274449727170083,1.208309492021036,64.48999786376953,1.5714223433241694,64.58000183105469,2.581440738112307,64.66000366210939,0.0030274449727170083
8767,2007-02-28,63.1500015258789,63.459999084472656,62.5099983215332,62.56999969482422,7139700.0,0.006214200362906652,-1.7142701441946138,-0.355829111035697,40.17468752255766,44.89637019673414,1.020598427201712,1.2256485896648783,0.7249096847814869,0.21630407522602724,19.237051416938826,0.9500007629394531,-0.42177041888552935,-1.1224987030029396,-2.589767345829223,0.3447699398233368,-1.8561330244160743,-0.38886438158979786,2.005797576904307,26.000061035155962,-27.39013036323009,0.7336343214131396,2,0.704998016357429,0.7949981689453196,0.7049989700317454,0.19499969482422586,0.5299987792968821,2,-0.004117215042725109,-1.325583871087935,62.7599983215332,1.208309492021036,64.48999786376953,1.5714223433241694,64.58000183105469,-0.004117215042725109
8768,2007-03-01,63.43000030517578,63.72000122070313,62.5,62.75,8967300.0,0.004433868131929364,-1.0677981443765678,1.1724106179790204,51.006701958999656,45.39679460380778,0.8416497959262159,0.8464970157140215,0.48406528101885016,-0.0879727789965088,17.772341771037663,1.220001220703132,-0.3569419261392426,-0.75200004577637,-2.1910141032313106,0.6870140116785706,-1.4715070745038332,-0.03249301704889973,1.6726828155517666,37.20001220703125,-19.522026473791804,0.7195070287274697,3,0.4249992370605469,0.5149993896484375,0.4250001907348633,-0.08499908447265625,-0.4399986267089844,3,0.0025224632924849555,-1.7142701441946138,63.1500015258789,-1.325583871087935,62.7599983215332,1.208309492021036,64.48999786376953,0.0025224632924849555
8769,2007-03-02,62.93000030517578,63.65999984741211,62.84000015258789,63.40999984741211,6344400.0,-0.007882705306548776,-1.4848481345548075,-0.705881362968282,41.63823547600677,44.44814366355762,1.2978497975595644,1.215876974669186,1.0062888949002584,0.38667100195668525,16.778950506597717,0.8199996948242188,-0.2915222007447227,-1.129500198364255,-2.5561857357559603,0.29718533902744326,-1.8428429670601076,-0.4161574296684023,2.120629153137216,17.20001220703125,-38.05848427732941,0.7133427686958492,3,0.9249992370605469,1.0149993896484375,1.4024991989135742,0.41500091552734375,0.4799995422363281,4,0.01001114039504336,-1.0677981443765678,63.43000030517578,-1.7142701441946138,63.1500015258789,-1.325583871087935,62.7599983215332,0.01001114039504336
8770,2007-03-05,62.77000045776367,63.20000076293945,62.7599983215332,62.93000030517578,6917500.0,-0.002542505111015392,-3.8888041197787526,0.3333333333333333,41.85248848230804,44.05568010282272,1.3050718058196082,1.2617869047846568,1.1806637379482936,0.5258750009565958,15.875895152053527,0.44000244140625,-0.21175484545655365,-1.1760000228881822,-2.6350613226790216,0.28306127690265015,-1.9055306727835983,-0.446469372992766,2.2296164113830628,10.800018310546875,-43.41249369636228,0.7295306498954163,3,1.0849990844726562,1.1749992370605469,1.567500114440918,0.5750007629394531,0.4399986267089844,0,0.009877312846316544,-1.4848481345548075,62.93000030517578,-1.0677981443765678,63.43000030517578,-1.7142701441946138,63.1500015258789,0.009877312846316544
8771,2007-03-06,63.2599983215332,63.31999969482422,62.88999938964844,62.959999084472656,5539700.0,0.007806242794266671,1.0476108300560394,-1.874997019764919,45.58585268541064,43.78907079354268,0.6743529902903163,0.6831636921283604,0.7042611351561661,0.02889643426597388,15.385519895535783,0.5499992370605469,-0.21659435321915055,-0.6075019836425781,-2.034901491574132,0.8198975242889759,-1.321201737608348,0.10619777032319888,1.6896262102305997,62.29488205718252,8.257678501745104,0.7136997539657766,3,0.4900016784667969,0.6850013732910156,1.137502670288086,0.08500289916992188,0.9000053405761861,1,0.002213139552013521,-3.8888041197787526,62.77000045776367,-1.4848481345548075,62.93000030517578,-1.0677981443765678,63.43000030517578,0.002213139552013521
8772,2007-03-07,62.75,63.16999816894531,62.61000061035156,63.099998474121094,4346500.0,-0.00806194016858841,1.2857142857142858,-1.1666645473850183,45.22294115646091,43.962506469498834,0.9258531492359552,1.1214974782148488,1.2215640242634578,0.5338274060748986,15.207450747631945,0.6499977111816406,-0.3047129596743332,-1.0355003356933565,-2.5236501001073606,0.4526494287206475,-1.7795752179003586,-0.2914254534863545,2.1506320411285316,20.49178277509556,-32.6874347929744,0.7440748822070025,3,1.0,1.1949996948242188,1.647500991821289,0.595001220703125,1.650001525878892,2,0.01561752258543958,1.0476108300560394,63.2599983215332,-3.8888041197787526,62.77000045776367,-1.4848481345548075,62.93000030517578,0.01561752258543958
8773,2007-03-08,63.04999923706055,63.2400016784668,62.56999969482422,63.0,5168700.0,0.004780864335626189,2.1162584388279235,-0.14285558583106267,41.196550988855165,43.45584940417234,0.41734607397702916,0.7455212631172401,0.9296045586640105,0.2232686263760968,15.338784031076525,0.6700019836425781,-0.364038150847648,-0.6630010604858398,-2.1458594780781084,0.8198573571064287,-1.4044302692819741,0.07842814831029443,1.8026201632454075,44.03664908639763,-5.809353874975187,0.7414292087961348,3,0.7000007629394531,0.8950004577636719,1.3475017547607422,0.2950019836425781,1.5099983215332031,3,0.009992086847558923,1.2857142857142858,62.75,1.0476108300560394,63.2599983215332,-3.8888041197787526,62.77000045776367,0.009992086847558923
8774,2007-03-09,62.88000106811523,63.1500015258789,62.61999893188477,63.1500015258789,6075400.0,-0.0026962437906802306,2.925938484578654,-5.4000915541313805,34.124048847688115,42.04825291503689,0.35854427372915865,0.9292987791509191,1.1151818947993135,0.39773837338064055,15.27315027528311,0.5300025939941264,-0.48705620516122394,-0.8114992141723718,-2.330977153024328,0.7079787246795846,-1.5712381835983464,-0.05176024474639718,1.925565944184605,41.33351643880114,-4.432759305057715,0.7597389694259771,3,0.8699989318847727,1.0649986267089915,1.500000000000007,0.46500015258789773,2.9200019836425852,4,0.0017493735445774927,2.1162584388279235,63.04999923706055,1.2857142857142858,62.75,1.0476108300560394,63.2599983215332,0.0017493735445774927
8775,2007-03-12,63.16999816894531,63.31999969482422,62.70000076293945,62.81999969482422,3652200.0,0.004611913102799514,-1.1017043397299953,-1.2962884471382754,37.499950329349495,42.0334952719596,-0.15464873775425758,0.6124191213628336,0.8528367668619126,0.12033138889053419,14.752702154679081,0.6199989318847656,-0.559132543435112,-0.48450202941894815,-2.0175557416429797,1.0485516828050905,-1.251028885530971,0.2820248266930676,1.5894575031085196,79.99979654947916,36.97084531765134,0.7665268561120188,3,-0.05999755859375,0.7300033569335938,1.2175025939941406,0.1750030517578125,2.75,0,0.0037992984869956725,2.925938484578654,62.88000106811523,2.1162584388279235,63.04999923706055,1.2857142857142858,62.75,0.0037992984869956725
8776,2007-03-13,62.15999984741211,63.70000076293945,62.0099983215332,63.4900016784668,6438000.0,-0.0159885760773969,-1.0736164157867145,-3.8000217983651225,27.515710161687167,40.62694223186288,0.8507553903414973,1.5805914368281009,1.877709044868908,1.1335021162466319,14.528418042540592,1.69000244140625,-0.6797623846588152,-1.4165002822876005,-3.088011776179684,0.25501121160449003,-2.2522560292336493,-0.5807445353415588,2.55426671120064,8.875817111488317,-27.009112552075457,0.8357557469460442,3,0.7049999237060547,1.4499988555908203,2.2275009155273438,1.2150001525878906,3.86999893188478,1,0.01689187965955674,-1.1017043397299953,63.16999816894531,2.925938484578654,62.88000106811523,2.1162584388279235,63.04999923706055,0.01689187965955674
8777,2007-03-14,62.68999862670898,63.0,61.88999938964844,62.90999984741211,5619900.0,0.008526363909232337,4.54998188025711,0.16541422392529476,34.915723166095916,38.839055699318024,0.2778634551033363,1.0143910004749799,1.3574438516561784,0.6147397047407068,14.132773474778887,1.1100006103515625,-0.8044393552351679,-0.8305013656616254,-2.543603045068828,0.88260031374557,-1.6870522053652266,0.026049474041975884,1.9160972024205947,44.19881934155385,12.342654825363674,0.8565508397035985,3,0.10500144958496804,0.8600006103515696,1.6975021362304759,0.6850013732910227,3.9600028991699148,2,0.023448796739550692,-1.0736164157867145,62.15999984741211,-1.1017043397299953,63.16999816894531,2.925938484578654,62.88000106811523,0.023448796739550692
8778,2007-03-15,62.9900016784668,63.43999862670898,62.61000061035156,62.72999954223633,6198200.0,0.004785501010204252,-2.319992065429659,-1.181821334443019,38.222214435839895,38.45949780596615,-0.10182503552839961,0.7231092394714835,1.0934277024793175,0.3147385406299179,13.32230163752991,0.8299980163574148,-0.7178596365081873,-0.5124984741210952,-2.240642308755426,1.2156453605132356,-1.376570391438264,0.35157344319607375,1.453128364293903,60.77356100665781,28.912591163608486,0.8640719173171665,3,-0.19500160217285156,0.55999755859375,1.3974990844726562,0.3849983215332031,3.599994659423814,3,0.022384502458175026,4.54998188025711,62.68999862670898,-1.0736164157867145,62.15999984741211,-1.1017043397299953,63.16999816894531,0.022384502458175026
8779,2007-03-16,62.56999969482422,63.77000045776367,62.27999877929688,63.77000045776367,6687700.0,-0.006667756349435949,1.4833345519163954,-4.615349628803662,36.44067979254067,37.85818572932533,0.2925000914489573,1.0795335983027954,1.5397975903962333,0.7382079680103573,13.461897687085623,1.4900016784667898,-0.6859329038566173,-0.8570003509521484,-2.610662917075331,0.896662215171034,-1.7338316340137396,0.019830932109442756,1.7199425087497389,36.17020844873801,3.484772821989928,0.8768312830615927,3,0.26000022888183594,0.9799995422363281,1.7900009155273438,0.8050003051757812,3.8400039672851705,4,0.03180434510908503,-2.319992065429659,62.9900016784668,4.54998188025711,62.68999862670898,-1.0736164157867145,62.15999984741211,0.03180434510908503
8780,2007-03-19,62.84000015258789,63.20000076293945,62.75,62.81000137329102,5506100.0,0.004315174350016937,-4.999949137887188,-0.02499896685347483,50.711760681161614,38.427731062186545,0.037407056736419975,0.7055144628711787,1.285983798971131,0.4734398403352813,14.395448320531228,0.6300010681152344,-0.7633451553724555,-0.49799976348877095,-2.1757628010759476,1.1797632740984128,-1.3368812822823628,0.3408817553048209,1.305945482150534,50.53192676597048,14.309024041551893,0.838881518793591,3,-0.010000228881835938,0.7099990844726562,1.1649999618530273,0.5349998474121094,4.140003204345717,0,0.047103801591063865,1.4833345519163954,62.56999969482422,-2.319992065429659,62.9900016784668,4.54998188025711,62.68999862670898,0.047103801591063865
8781,2007-03-20,63.4000015258789,63.5099983215332,62.65999984741211,62.68999862670898,4345300.0,0.008911543156130186,-1.207786931944891,23.667726347920155,52.15889714931757,39.19839283917062,-0.5594818715600027,0.05292876511336431,0.7554576997137943,-0.08392753052469715,15.186811286181785,0.8499984741210938,-0.724001901102099,0.12250156402587464,-1.445828113524577,1.6908312415763334,-0.6616632747493512,0.9066664028011004,0.6105873341541255,80.31921693237604,41.03503771642992,0.7841648387752277,3,-0.5700016021728445,0.14999771118164773,0.544999122619636,-0.025001525878899145,3.01000213623049,1,0.0397475801642968,-4.999949137887188,62.84000015258789,1.4833345519163954,62.56999969482422,-2.319992065429659,62.9900016784668,0.0397475801642968
8782,2007-03-21,64.18000030517578,64.30000305175781,63.18000030517578,63.22000122070313,4800200.0,0.01230281956662882,-1.1538495396691486,1.352105865476046,55.96185056074288,40.83898168049148,-1.246372588368061,-0.8360940484810868,0.01009227543559632,-0.8570492619112002,15.653622778218255,1.1200027465820312,-0.6510740550199756,0.944500160217288,-0.46421765070385845,2.3532179711384273,0.24014125475671477,1.6488590656778612,-2.2900009155273438,94.0592825362773,52.259657605911215,0.7043589054605713,3,-1.0849990844726562,-0.6300010681152344,-0.2349996566772461,-0.8050003051757812,2.1100006103515625,2,0.02882515527149221,-1.207786931944891,63.4000015258789,-4.999949137887188,62.84000015258789,1.4833345519163954,62.56999969482422,0.02882515527149221
8783,2007-03-22,64.11000061035156,64.33000183105469,63.5,63.77000045776367,4558500.0,-0.00109067769540927,1.128202745594773,0.35416716337251614,60.068274049221344,43.72167336955073,-1.1289168863503747,-0.8531535290142216,0.10624418208861641,-0.7875352703488119,16.471365539852396,0.8300018310546875,-0.6372483723163,0.9020006179809599,-0.4076175274163347,2.2116187633782616,0.24719154528231257,1.5568096906796072,-2.1718011474609398,89.26824911238636,42.524599235711406,0.6548090726986506,3,-1.0,-0.5600013732910156,-0.16499996185302734,-0.7350006103515625,1.9799957275390483,3,0.03961941805249669,-1.1538495396691486,64.18000030517578,-1.207786931944891,63.4000015258789,-4.999949137887188,62.84000015258789,0.03961941805249669
8784,2007-03-23,64.08999633789061,64.16000366210939,63.7599983215332,63.849998474121094,3149500.0,-0.00031203045188743506,1.1052219478405902,0.7058757531218377,61.538430758211256,46.39261563942426,-1.0272512199094521,-0.9188514669090253,0.12691698167823517,-0.7710120476164093,17.3333001364457,0.4000053405761861,-0.5786487160871445,0.9064966201782099,-0.3100772360237869,2.1230704763801995,0.29820969207721504,1.5147835482792047,-2.0561247802734286,85.62843065368216,32.91967943437946,0.6082869281009959,3,-0.9799957275390483,-0.5399971008300639,-0.16749477386473188,-0.5899963378906108,2.3100051879882812,4,0.039007647727418826,1.128202745594773,64.11000061035156,-1.1538495396691486,64.18000030517578,-1.207786931944891,63.4000015258789,0.039007647727418826
8785,2007-03-26,63.88999938964844,64.04000091552734,63.31999969482422,64.01999664306639,5320700.0,-0.003120564201435805,7.470313692051529,-0.5416600438693819,55.801118557074,49.53543879446723,-0.7983349926808927,-0.8075111629202212,0.29948206931237564,-0.5712236797534018,17.582273825497357,0.769996643066392,-0.5150764970226689,0.736499595642087,-0.3689368481421269,1.841936039426301,0.18378137374998005,1.289217817534194,-1.7642826210937557,73.65257971451479,21.24115115088067,0.5527182218921086,3,-0.779998779296875,-0.3400001525878906,-0.04249858856201172,-0.3899993896484375,3.1299972534179545,0,0.039442859548207254,1.1052219478405902,64.08999633789061,1.128202745594773,64.11000061035156,-1.1538495396691486,64.18000030517578,0.039442859548207254
8786,2007-03-27,62.95000076293945,63.5,62.86999893188477,63.5,6602800.0,-0.01471276624963136,1.2909161528377662,4.230852749574968,51.70649208449885,51.401079785400896,0.2967125300325435,0.15542029713900973,1.2086198639779298,0.3632579084666645,16.759470525969352,1.0200004577636648,-0.41249729543206826,-0.2129991531372042,-1.3074073925490524,0.881409086274644,-0.7602032728431283,0.3342049665687199,-0.7361125918847691,5.4795665885434515,-48.863985749200445,0.5472041197059233,3,0.3549995422363281,0.5999984741210938,0.9524993896484375,0.5499992370605469,4.359996795654297,1,0.06401910317953075,7.470313692051529,63.88999938964844,1.1052219478405902,64.08999633789061,1.128202745594773,64.11000061035156,0.06401910317953075
8787,2007-03-28,62.88999938964844,63.33000183105469,62.66999816894531,62.75,7390100.0,-0.0009531592146753143,-3.3999796551548753,-0.2545446979102366,48.57651354251726,52.551557463920595,0.4336728384730577,0.2054792567286654,1.2315911631657457,0.41877437396721007,15.99234284830734,0.660003662109375,-0.3481503472918419,-0.26000041961670206,-1.361214572275827,0.8412137330424301,-0.8106074959462646,0.29060665671286046,-0.5914666721937536,13.253056347090725,-40.642987199708465,0.5506070763295654,3,0.41500091552734375,0.6599998474121094,1.0125007629394531,0.9050006866455078,4.529998779296875,2,0.05597081104504409,1.2909161528377662,62.95000076293945,7.470313692051529,63.88999938964844,1.1052219478405902,64.08999633789061,0.05597081104504409
8788,2007-03-29,63.59000015258789,63.66999816894531,62.56999969482422,62.97000122070313,4953200.0,0.011130557636078953,1.820527116314783,4.428583106266979,55.77234884808582,54.699520692314515,-0.19251245415777163,-0.5079636810304891,0.49709517888004484,-0.2802493123234342,15.435999890274982,1.0999984741210938,-0.09344580785271717,0.4320003509521513,-0.6800499058102218,1.5440506077145244,-0.12402477742903528,0.9880254793333378,-1.2102086705892035,64.15081212062994,8.307722527898648,0.5560251283811878,3,-0.1399993896484375,-0.14500045776367188,0.3775005340576172,0.2049999237060547,3.8900032043457173,3,0.0424595181075742,-3.3999796551548753,62.88999938964844,1.2909161528377662,62.95000076293945,7.470313692051529,63.88999938964844,0.0424595181075742
8789,2007-03-30,63.56000137329102,64.0,62.9000015258789,63.93999862670898,5079200.0,-0.00047175309364499984,3.3999938964844034,-0.6128998517187543,53.31072149551602,54.98829411613166,-0.008173163505865944,-0.45149520180170555,0.49411802437338537,-0.24720258726522815,14.865171807396148,1.0999984741211009,0.08084077684787161,0.3705015182495188,-0.7500144672510558,1.4910175037501006,-0.1897564745007685,0.9307595109998061,-1.102201477330098,67.34699703128616,13.958127652759174,0.5602579927502906,3,-0.1100006103515696,-0.11500167846680398,0.4074993133544851,0.23499870300292258,3.5900001525878693,4,0.03980482866482027,1.820527116314783,63.59000015258789,-3.3999796551548753,62.88999938964844,1.2909161528377662,62.95000076293945,0.03980482866482027
8790,2007-04-02,63.38999938964844,63.70000076293945,63.11999893188477,63.1500015258789,4596000.0,-0.002674669288380782,-2.866639540206636,-0.631577890657982,62.178196730846665,56.10154962519045,0.27720147706549625,-0.24523627131006265,0.6317124869080715,-0.07558932363578208,14.163575593880845,0.5800018310546804,0.21506004806299472,0.16949958801269815,-0.9363596145657596,1.2753587905911559,-0.3834300132765307,0.722429189301927,-0.8573114162837641,57.34262376422509,-1.6075785233442161,0.552929601289228,4,0.060001373291015625,0.05500030517578125,0.7500009536743164,0.4050006866455078,3.779998779296875,0,0.04748386441413954,3.3999938964844034,63.56000137329102,1.820527116314783,63.59000015258789,-3.3999796551548753,62.88999938964844,0.04748386441413954
8791,2007-04-03,63.4000015258789,63.79999923706055,63.27000045776367,63.70000076293945,5588600.0,0.00015778729021564963,1.1200112915900542,-1.2500079473567018,57.8366589053612,56.30986166348138,0.2986003585384083,-0.2574094470175723,0.5890733304634068,-0.08454429956990595,13.703352298679295,0.529998779296875,0.4124954291105425,0.1725015640258718,-0.9361792477809772,1.2811823758327208,-0.3818388418775527,0.7268419699292963,-0.7954209982066232,58.042073701001996,-2.659484965088126,0.5543404059034235,4,0.04999923706055398,0.044998168945319605,0.7024984359741282,0.39499855041504617,2.949996948242209,1,0.057097713407938455,-2.866639540206636,63.38999938964844,3.3999938964844034,63.56000137329102,1.820527116314783,63.59000015258789,0.057097713407938455
8792,2007-04-04,63.72999954223633,63.84000015258789,63.34000015258789,63.45000076293945,5054200.0,0.005205015905602517,1.0,-0.9333316379079926,58.114002432703295,56.09272037275715,-0.11392337545500197,-0.5377970641000047,0.2286328967372384,-0.4134817039881753,12.875380021426402,0.5,0.4851708985438634,0.45349960327148153,-0.6529458277612719,1.559945034304242,-0.09972311224489516,1.0067223187878582,-1.0564021624287534,81.11885313685424,19.58260867457861,0.5532227155163789,4,-0.36499786376952414,-0.6199989318847656,0.1700000762939453,0.06500053405761719,3.0700035095214844,2,0.05617445539105681,1.1200112915900542,63.4000015258789,-2.866639540206636,63.38999938964844,3.3999938964844034,63.56000137329102,0.05617445539105681
8793,2007-04-05,63.68000030517578,63.83000183105469,63.43000030517578,63.63000106811523,4372600.0,-0.0007845478961193697,1.2857080576778455,0.17856948228885372,63.245822954449444,56.282430616783614,-0.1467684459648524,-0.46185951060940056,0.23537539295425347,-0.36477751604974173,12.140184861032722,0.40000152587890625,0.5098218044569194,0.3720003128051772,-0.7431316828353687,1.487132308445723,-0.18556568501509219,0.9295663106254466,-0.9401467473183232,70.90907829850414,5.909564097521212,0.5575659978202729,4,-0.375,-0.5699996948242188,0.2199993133544922,0.11499977111816406,3.1100006103515625,3,0.05873112195110264,1.0,63.72999954223633,1.1200112915900542,63.4000015258789,-2.866639540206636,63.38999938964844,0.05873112195110264
8794,2007-04-09,62.9900016784668,63.75,62.959999084472656,63.599998474121094,6847400.0,-0.010835405518251906,-1.358204706297648,-12.20012207217344,51.626914381986026,55.81863015288496,0.41436138461525474,0.24959973432603277,0.8983531133066691,0.33331301295253013,11.313504937721394,0.7900009155273438,0.42555873672236544,-0.32349834442138814,-1.4307996478137994,0.7838029589710231,-0.8771489961175973,0.23015230727482106,-0.18654218968144676,3.4093815429564738,-60.800362738221914,0.5536506516962065,4,0.2949981689453125,0.11999893188476562,0.9099979400634766,0.8049983978271484,4.459995269775391,0,0.07128118048616794,1.2857080576778455,63.68000030517578,1.0,63.72999954223633,1.1200112915900542,63.4000015258789,0.07128118048616794
8795,2007-04-10,63.40999984741211,63.459999084472656,62.86999893188477,62.95000076293945,6447100.0,0.006667695789074557,1.1071525885558329,-0.7541008211022657,50.11183811337091,55.64144637831518,-0.09039061161251993,-0.1596832466268694,0.45469024258828483,-0.07383344317045726,10.846889274800853,0.5900001525878835,0.32149273580935755,0.08449974060058452,-1.0214545967183142,1.1904540779194903,-0.4684774280588684,0.6374769092600374,-0.5454786649359846,55.67012741859335,-6.23329108632899,0.5529771686594516,4,-0.125,-0.2999992370605469,0.48999977111816406,0.38500022888183594,5.229999542236328,1,0.05898125985596292,-1.358204706297648,62.9900016784668,1.2857080576778455,63.68000030517578,1.0,63.72999954223633,0.05898125985596292
8796,2007-04-11,63.209999084472656,63.41999816894531,63.0,63.2400016784668,5395600.0,-0.003154088683499867,1.1538612021323422,-0.06522316023418971,37.53211602957616,54.41429109909949,0.16804069067692495,0.12966197576911043,0.6233786251729612,0.15618905083650247,9.425908465408346,0.4199981689453125,0.1962021053635823,-0.1680009841918917,-1.131516034053746,0.7955140656699555,-0.6497585091228189,0.31375654073903547,-0.3400001525878835,35.05151801164024,-21.843199894846443,0.4817575249309239,4,0.07500076293945312,-0.09999847412109375,0.6900005340576172,0.5850009918212891,5.279998779296875,2,0.06264830156350087,1.1071525885558329,63.40999984741211,-1.358204706297648,62.9900016784668,1.2857080576778455,63.68000030517578,0.06264830156350087
8797,2007-04-12,64.16000366210939,64.30999755859375,63.6500015258789,63.9000015258789,8138300.0,0.015029340158147608,1.3571710786250748,-8.665988556898359,50.524140534281216,53.831156842010095,-0.6513667711499025,-0.7426425176528966,-0.36334130254806496,-0.7664273482473476,7.964458834875347,1.0999984741210938,0.14454313627537374,0.7085033416748203,-0.25829863985164536,1.675305323201279,0.22510235091159103,1.1919043324380496,-1.2900047302246165,89.58374725487329,35.264551608744476,0.48340099076323023,4,-0.5700054168701314,-1.0500030517578267,-0.31250381469727984,-0.24500274658204546,5.319999694824219,3,0.03413333365043192,1.1538612021323422,63.209999084472656,1.1071525885558329,63.40999984741211,-1.358204706297648,62.9900016784668,0.03413333365043192
8798,2007-04-13,64.40000152587889,64.58999633789061,64.0,64.40000152587889,4947500.0,0.0037406148701832898,2.105328675259934,0.0,53.10626573849974,53.80843953567496,-0.8542123672934139,-0.9186923995146543,-0.6428584485958524,-0.9661864520184196,7.44714313597198,0.5899963378906108,0.19764148555689331,0.8780012130737163,-0.15075607519135303,1.9067585013387927,0.3636225689411816,1.392379857206251,-1.4716024780273216,88.95377334010503,37.00066632182822,0.5143786441325371,4,-0.6700038909911967,-1.160003662109368,-0.5525016784667827,-0.4850006103515483,4.629997253417997,4,0.0372671035561154,1.3571710786250748,64.16000366210939,1.1538612021323422,63.209999084472656,1.1071525885558329,63.40999984741211,0.0372671035561154
8799,2007-04-16,64.55999755859375,64.69000244140625,64.30999755859375,64.40000152587889,6314100.0,0.0024844103870178547,-1.2352967575451588,100.0,56.76766244455199,53.20726905941999,-0.9582073161673179,-0.9717824908316715,-0.8458426869786635,-1.0935464080731947,7.551206548743903,0.3800048828125,0.29049777853732195,0.9384973526000948,-0.08750674424115346,1.964501449441343,0.4254953041794778,1.451499401020719,-1.531902673339836,92.85688834486471,41.8455392716343,0.5130020484206238,4,-0.7799968719482422,-1.2699966430664062,-0.7124977111816406,-0.6449966430664062,4.1100006103515625,0,0.03454156507533446,2.105328675259934,64.40000152587889,1.3571710786250748,64.16000366210939,1.1538612021323422,63.209999084472656,0.03454156507533446
8800,2007-04-17,65.80000305175781,66.01000213623047,64.44000244140625,64.68000030517578,12026600.0,0.01920702509380745,1.038959430470991,7.000190739592149,77.14285921888136,55.3524024275889,-2.03433479505928,-2.0855912154954765,-2.1043529622038335,-2.3010381493085106,8.171326423465858,1.5699996948242188,0.31549777559732206,2.0305027008056626,0.6773541393608014,3.383651262250517,1.3539284200832356,2.7070769815280897,-2.6389555620117093,93.02329118159214,34.75492537899259,0.6765742807224271,4,-1.3600025177001953,-1.8500022888183594,-1.9525032043457031,-1.8850021362304688,2.8899993896484375,1,0.025075893920346815,-1.2352967575451588,64.55999755859375,2.105328675259934,64.40000152587889,1.3571710786250748,64.16000366210939,0.025075893920346815
8801,2007-04-18,65.91999816894531,65.98000335693361,65.51999664306639,65.55000305175781,5901300.0,0.0018236339152311043,-1.1395266314183223,0.33035197307920244,78.53107506982839,57.62096605393614,-1.9660250867756872,-2.115581523551157,-2.2350701023104804,-2.3910044549934923,9.376900839421054,0.4600067138672159,0.37308817554828977,2.0244979858398438,0.37858472351075534,3.670411248168932,1.2015413546752995,2.847454617004388,-2.4740552145507735,96.18627355898232,30.892642997736857,0.8229566311645446,4,-1.4799976348876953,-1.9699974060058594,-2.414997100830078,-2.0049972534179688,2.529998779296875,2,0.04126215558641366,1.038959430470991,65.80000305175781,-1.2352967575451588,64.55999755859375,2.105328675259934,64.40000152587889,0.04126215558641366
8802,2007-04-19,66.02999877929689,66.02999877929689,65.55000305175781,65.88999938964844,5284200.0,0.001668698625713727,5.857111716620064,0.3783817222039315,75.84745728466152,59.021147646181916,-1.917060106113638,-2.192277797810682,-2.340550819774627,-2.47098979808527,10.039862924111965,0.4799957275390767,0.40345313519385684,2.041998672485363,0.14064658079409753,3.9433507641766283,1.0913226266397373,2.9926747183309956,-2.3276499067187544,100.0,33.13409784762324,0.9506760458456326,4,-1.5799999237060547,-2.069999694824226,-2.7924995422363423,-2.2549991607666158,2.7900009155273295,3,0.03725577964487181,-1.1395266314183223,65.91999816894531,1.038959430470991,65.80000305175781,-1.2352967575451588,64.55999755859375,0.03725577964487181
8803,2007-04-20,66.65000152587889,66.81999969482422,66.25,66.25,8037100.0,0.009389713131062516,-1.8499876022811803,2.8571662125336683,79.09603910961668,62.07327261591866,-2.3148998835355172,-2.753401590340296,-2.952282187982128,-3.056747920477328,10.93613344243069,0.7900009155273295,0.4923403475202761,2.5350013732909957,0.2909120074722864,4.779090739109712,1.412956690381634,3.6570460562003504,-2.668334664494509,93.22717034812446,25.330652797129858,1.1220446829093575,4,-1.8050022125243999,-2.100002288818345,-3.477501869201646,-2.9350013732910014,1.830001831054716,4,0.04246064165438734,5.857111716620064,66.02999877929689,-1.1395266314183223,65.91999816894531,1.038959430470991,65.80000305175781,0.04246064165438734
8804,2007-04-23,66.58999633789061,66.95999908447266,66.55000305175781,66.55999755859375,4419700.0,-0.0009003028749366981,-15.403846153846153,0.0749966621525926,80.76917433884748,65.47964330763827,-1.8892026721486843,-2.6314134761746146,-2.846169267406516,-2.959305935425192,11.918605946561682,0.40999603271484375,0.5666236883774474,2.3499961853027145,-0.15192653069716755,4.8519189013025965,1.0990348273027735,3.6009575433026555,-2.210962879824649,85.31733176708461,15.421329097740951,1.2509613579999397,4,-1.6099967956542827,-1.9699974060058452,-3.4174966812133647,-2.87499618530272,1.980003356933608,0,0.036642177137617304,-1.8499876022811803,66.65000152587889,5.857111716620064,66.02999877929689,-1.1395266314183223,65.91999816894531,0.036642177137617304
8805,2007-04-24,66.41000366210939,66.86000061035156,66.12999725341797,66.55999755859375,4577300.0,-0.0027029987337422456,-1.0563280393716017,-5.0000000000018945,78.02611613739212,69.97897665295118,-1.3845023586684562,-2.3747005580146237,-2.6405524515604597,-2.7291306380879945,13.423112210237493,0.7300033569335938,0.6300004065006917,2.044003295898449,-0.631502585852104,4.719509177649009,0.7062503550231725,3.3817562367737253,-1.618015703818358,61.80593820201044,-9.1933741269644,1.3377529408752786,4,-1.105003356933608,-1.6450042724609517,-3.2200040817260884,-2.6950035095214986,1.9199981689452983,1,0.034030934832268045,-15.403846153846153,66.58999633789061,-1.8499876022811803,66.65000152587889,5.857111716620064,66.02999877929689,0.034030934832268045
8806,2007-04-25,66.98000335693361,67.23999786376953,66.30000305175781,66.76999664306639,5911200.0,0.008583039653548896,1.5753433247632784,-1.4001017294001186,78.96618245143092,73.13920353263447,-1.5237240840301496,-2.7692849859631963,-3.171651085069513,-3.2502332097707196,14.805247128886817,0.9399948120117188,0.8375430329876536,2.4125028610229577,-0.4165935689999998,5.241599291045922,0.997954646011479,3.8270510760344365,-1.8411336184535116,84.61566242760037,14.281048871529237,1.4145482150114823,4,-1.3600044250488423,-2.075004577636733,-3.790003776550307,-3.2650032043457173,1.7199935913085795,2,0.02552999400970668,-1.0563280393716017,66.41000366210939,-15.403846153846153,66.58999633789061,-1.8499876022811803,66.65000152587889,0.02552999400970668
8807,2007-04-26,66.41000366210939,67.40000152587889,66.30999755859375,67.40000152587889,6385600.0,-0.008509998003235597,1.2020329683032998,-4.714124827435105,72.26757406303429,75.26823779091609,-0.6716263889187815,-2.0259243667174758,-2.571473137388274,-2.6445331700053174,16.021722403524883,1.090003967285142,1.0328314388627433,1.6665029525756978,-1.1611526823530767,4.494158587504465,0.2526751351113177,3.080330770040085,-0.8929308610771898,22.047674544341817,-46.222591198217756,1.4138278174643844,4,-0.5550041198730611,-1.4250030517578267,-3.2200040817260884,-2.6950035095214986,1.8999938964843608,3,0.03071816253033477,1.5753433247632784,66.98000335693361,-1.0563280393716017,66.41000366210939,-15.403846153846153,66.58999633789061,0.03071816253033477
8808,2007-04-27,66.29000091552734,66.56999969482422,65.77999877929689,65.84999847412111,4524700.0,-0.0018069980419307408,-1.724132487964095,-0.4444478695447769,79.67624480196184,77.81363583062829,-0.2853398520398258,-1.7847795217176952,-2.407234832980606,-2.4811818772851524,17.514377148050148,0.7900009155273295,1.3267552138978829,1.4115001678466825,-1.4419694467787991,4.264969782472164,-0.015234639466058297,2.8382349751594234,1.1100006103515483,31.481559973061362,-43.134549906020226,1.4267348073127417,4,-0.3699989318847656,-1.3050003051757812,-2.967500686645508,-2.575000762939453,1.3300018310546875,4,0.03816561690081777,1.2020329683032998,66.41000366210939,1.5753433247632784,66.98000335693361,-1.0563280393716017,66.41000366210939,0.03816561690081777
8809,2007-04-30,66.08999633789061,66.72000122070311,66.06999969482422,66.19000244140625,5503500.0,-0.0030171153247018356,-8.28577656675729,-0.2272853377722688,75.09356352926126,77.58593630955939,0.17267757535580586,-1.4603907057736336,-2.187940517431265,-2.2383919817734537,19.09377470784155,0.650001525878892,1.5055693810313784,1.0849958419799606,-1.74659694900663,3.9165886329665582,-0.3308005535133418,2.500792237473256,1.3100051879882812,19.135619322113897,-55.48618951435442,1.4157963954932977,4,0.37000274658203125,-1.1049957275390483,-2.759996414184556,-2.37499618530272,0.9700012207031392,0,0.036162916499857145,-1.724132487964095,66.29000091552734,1.2020329683032998,66.41000366210939,1.5753433247632784,66.98000335693361,0.036162916499857145
8810,2007-05-01,66.40000152587889,66.51000213623047,65.97000122070311,66.15000152587889,4108400.0,0.004690652219185409,1.2978702681643264,-2.499847421421677,79.26601189342944,77.66759595662617,-0.04835214580973002,-1.6161950632795623,-2.4920644744368445,-2.518064630342252,20.693247907036405,0.540000915527358,1.6765029007310943,1.2445009231567212,-1.5453265717451217,4.034328418058557,-0.15041282429419311,2.6394146706076427,0.9675999450683577,38.2717095937108,-39.647122896751846,1.3949137474509181,5,0.07500076293946734,-1.4150009155273295,-3.0700016021728374,-2.6850013732910014,-0.05000305175778408,1,0.03268069456443601,-8.28577656675729,66.08999633789061,-1.724132487964095,66.29000091552734,1.2020329683032998,66.41000366210939,0.03268069456443601
8811,2007-05-02,67.01999664306639,67.09999847412111,66.51000213623047,66.80000305175781,5458600.0,0.009337275646686072,2.1052663280260235,0.8799743652343182,77.92960397205127,77.89894558855835,-0.5541814415594075,-2.0565229055651457,-3.098530256890342,-3.1244116003790623,22.419997527843222,0.6999969482422159,1.8474727237170896,1.6834962844848462,-1.0964792222971766,4.463471791266876,0.2935085310938348,3.0734840378758577,0.3158527740478547,76.5429482379421,0.09553261598270524,1.3899877533910134,5,-0.4299964904785014,-2.0349960327148295,-3.6899967193603374,-3.3049964904785014,-0.40999603271482954,2,0.019546482447098557,1.2978702681643264,66.40000152587889,-8.28577656675729,66.08999633789061,-1.724132487964095,66.29000091552734,0.019546482447098557
8812,2007-05-03,67.30999755859375,67.72000122070311,67.05000305175781,67.08000183105469,5184200.0,0.004327080424546104,-3.6207840042093205,1.0454655800243435,78.1430635305021,77.79305941310119,-0.7191461545071149,-2.176139471188023,-3.384570475887685,-3.3915945950999955,24.35446867518587,0.7000045776367188,1.8100481243158555,1.794497299194333,-1.0108464801947434,4.5998410785834025,0.39182540949980194,3.1971691888888643,-1.5299987792968608,78.8658172093759,3.835120498867994,1.4026718896945354,5,-0.55999755859375,-2.164997100830078,-3.882497787475586,-3.5949974060058594,-1.2699966430664062,3,0.020650712227978207,2.1052663280260235,67.01999664306639,1.2978702681643264,66.40000152587889,-8.28577656675729,66.08999633789061,0.020650712227978207
8813,2007-05-04,67.41999816894531,67.59999847412111,67.22000122070311,67.43000030517578,3246300.0,0.0016342388105987649,1.1714223433242368,-0.04348835666423406,77.92963685943764,77.47755524872231,-0.79169116292762,-2.099210137453028,-3.4776450867074757,-3.4732754966756403,26.39348104708891,0.37999725341799717,1.7595767389579322,1.7174980163574247,-1.0712369610342165,4.506232993749066,0.3231305276616041,3.1118655050532453,-1.6011993408203011,82.85696847098295,9.664722582031828,1.3943674886958195,5,-0.6699981689453125,-2.2749977111816406,-3.9924983978271484,-3.704998016357422,-1.3899993896484233,4,0.013200821919606476,-3.6207840042093205,67.30999755859375,2.1052663280260235,67.01999664306639,1.2978702681643264,66.40000152587889,0.013200821919606476
8814,2007-05-07,67.48000335693361,67.69000244140625,67.30000305175781,67.54000091552734,2398000.0,0.0008900206113611198,1.166659602424448,5.998474446985612,71.3197463329623,76.73240304823011,-0.795866068107145,-1.9031646687767534,-3.517098939475602,-3.5019295056078974,28.716543027695984,0.3899993896484375,1.743622823106037,1.5530031204223746,-1.0317626571298604,4.137768897974617,0.26062023164625714,2.845386009198492,-1.623180480957032,86.28583635602841,14.957578315307003,1.2923828887761204,5,-0.730003356933608,-2.1850032806396626,-4.032503128051772,-3.7650032043457173,-1.0900039672851705,0,0.0020746796485455743,1.1714223433242368,67.41999816894531,-3.6207840042093205,67.30999755859375,2.1052663280260235,67.01999664306639,0.0020746796485455743
8815,2007-05-08,67.15000152587889,67.59999847412111,67.09999847412111,67.19999694824219,3268600.0,-0.0048903647693847585,-5.666598850517514,0.8332909460838523,64.81925761695415,75.16052251106603,-0.3909715142722945,-1.347702400762941,-3.167055158501107,-3.134033876726093,30.871420678517936,0.5,1.6342846551092407,1.0360012054443217,-1.3123858181663195,3.38438822905497,-0.138192306361006,2.2101947172496494,-1.2559150830077925,52.8925515615044,-14.659665433292325,1.1741935118053235,5,-0.40000152587889204,-1.8550014495849467,-3.702501296997056,-3.4350013732910014,-0.26000213623045454,1,-0.0013403419991055987,1.166659602424448,67.48000335693361,1.1714223433242368,67.41999816894531,-3.6207840042093205,67.30999755859375,-0.0013403419991055987
8816,2007-05-09,67.16999816894531,67.48999786376953,67.04000091552734,67.15000152587889,3391100.0,0.0002977906569177069,-2.750007947356709,-0.39996947962782203,64.03935702822835,74.24627617386537,-0.4259794513827444,-1.1128720110003485,-3.1105926785731697,-3.1170727829631204,33.09973087861635,0.4499969482421875,1.520333161829825,0.8579978942871094,-1.0937196381382819,2.8097154267125006,-0.11786087192558625,1.833856660499805,-1.2393934305175662,19.11723457011787,-42.499306554316505,0.9758587662126962,5,-0.4199981689453125,-1.8749980926513672,-3.7224979400634766,-3.454998016357422,-0.48999786376953125,2,-0.012207826666330246,-5.666598850517514,67.15000152587889,1.166659602424448,67.48000335693361,1.1714223433242368,67.41999816894531,-0.012207826666330246
8817,2007-05-10,66.34999847412111,67.16999816894531,66.31999969482422,67.01000213623047,4311600.0,-0.012207826666330246,-1.3611028694951892,-33.005723006461906,46.47884549257875,70.55767625060058,0.42981279190031785,-0.1268971555954579,-2.2346587998961667,-2.2630713614668565,34.457962129569175,0.8499984741210938,1.4091007666161062,-0.07150154113767826,-1.7400500360371467,1.5970469537617902,-0.9057757885874054,0.7627727063120489,-0.38360580604785355,2.189687529585765,-53.13863480270668,0.8342742474497308,5,0.49500274658200283,-1.0549983978271626,-2.902498245239272,-2.7099990844726705,0.23999786376950283,3,0.0039186457002236,-2.750007947356709,67.16999816894531,-5.666598850517514,67.15000152587889,1.166659602424448,67.48000335693361,0.0039186457002236
8818,2007-05-11,66.80000305175781,66.84999847412111,66.19000244140625,66.34999847412111,3675000.0,0.006782284671976724,1.4000055486966776,-0.6818213344430505,52.258132262267026,68.02040610982344,0.06678286385285048,-0.408842175107921,-2.6313734380237292,-2.6719608336533867,35.41893350949555,0.659996032714858,1.2456773932330805,0.2585029602050781,-1.1174610019195228,1.634466922329679,-0.42947902085721523,0.9464849412673715,-0.7985382126319678,40.66670735677083,-10.419252550958618,0.6879819810622975,5,0.04499816894529829,-1.5050029754638672,-3.562501907348633,-3.160003662109375,-1.0,4,-0.01137727696870916,-1.3611028694951892,66.34999847412111,-2.750007947356709,67.16999816894531,-5.666598850517514,67.15000152587889,-0.01137727696870916
8819,2007-05-14,66.79000091552734,67.0,66.44999694824219,66.70999908447266,4923000.0,-0.00014973257145989294,1.20001220703125,0.1777800383161306,54.24102315205059,65.23985180522578,0.2084429089186699,-0.23527019771692892,-2.5509799043191776,-2.6263921732084725,36.35754575213298,0.5500030517578125,1.1523250373125506,0.137000656127924,-0.8765724442772438,1.1505737565330918,-0.369785894074667,0.643787206330515,-0.7541653487699591,42.55320300198539,-6.8802875359371924,0.5067865502025849,5,0.16500091552734375,-1.4950008392333984,-3.582500457763672,-3.1500015258789062,-1.2700042724609517,0,-0.011378980772760672,1.4000055486966776,66.80000305175781,-1.3611028694951892,66.34999847412111,-2.750007947356709,67.16999816894531,-0.011378980772760672
8820,2007-05-15,67.44999694824219,67.58999633789061,66.90000152587889,67.04000091552734,6784700.0,0.009881659285340794,1.0000000000000824,5.12483311081442,55.14214500476603,62.70791191997187,-0.32066992059091604,-0.8066733430530917,-3.126305947410671,-3.2498162005239806,36.11267543490706,0.799995422363267,1.0485908609031753,0.7144969940185604,-0.27505846542231893,1.7040524534594397,0.21971926429812072,1.209274723739,-1.3804780684058926,90.00000000000091,43.157219293031105,0.4947777297204409,5,-0.4949951171875,-2.154996871948242,-4.252496719360352,-3.80999755859375,-1.5699996948242188,1,-0.015715309215019513,1.20001220703125,66.79000091552734,1.4000055486966776,66.80000305175781,-1.3611028694951892,66.34999847412111,-0.015715309215019513
8821,2007-05-16,68.63999938964844,68.80000305175781,67.26999664306639,67.44000244140625,8944800.0,0.017642735289067568,1.0131606685740286,2.9268501460764065,71.48350792190071,61.967961296793945,-1.4043959522908551,-1.8787778165344093,-4.231861267557846,-4.399308630778677,36.22129857689633,1.5300064086914205,1.0321921069940032,1.7684993743896484,0.5336160736659821,3.003382675113315,1.1510577240278224,2.3859410247514745,-2.537470862994809,93.86959292366515,42.07733097481335,0.6174416503618332,5,-1.1449966430664062,-2.7399978637695312,-5.442499160766602,-5.0,-3.779998779296875,2,-0.025495338222044306,1.0000000000000824,67.44999694824219,1.20001220703125,66.79000091552734,1.4000055486966776,66.80000305175781,-0.025495338222044306
8822,2007-05-17,68.48999786376953,68.70999908447266,68.12999725341797,68.44999694824219,5715700.0,-0.0021853369349174034,1.416657394897878,0.03333418104599265,71.0727011771444,61.20607955431692,-1.1950847547683736,-1.6179847696482739,-3.9809732489007814,-4.20957742995293,36.28813814236862,0.5800018310546875,0.9650698905792154,1.4954978942871122,0.13034659585453312,2.8606491927196913,0.8129222450708227,2.1780735435034018,-2.2795703561117335,88.12240936807582,32.36634894929708,0.6825756492162927,5,-0.9949951171875,-2.264995574951172,-5.292497634887695,-4.849998474121094,-3.839996337890639,3,-0.026427180830023378,1.0131606685740286,68.63999938964844,1.0000000000000824,67.44999694824219,1.20001220703125,66.79000091552734,-0.026427180830023378
8823,2007-05-18,69.48000335693361,69.63999938964844,68.69000244140625,68.76999664306639,8369100.0,0.014454745569320249,-1.183913287498246,17.749761586878453,78.2029717738608,61.97088238108342,-2.080986517732299,-2.513996792003354,-4.86617958976062,-5.155130116838464,35.89973043820832,1.1500015258789062,0.9009913803958796,2.344003295898446,0.5961695561023532,4.091837035694539,1.4700864260003925,3.2179201657964995,-3.1659928275118148,94.9844542236683,33.16702284609605,0.8739168698980477,5,-1.5650024414062642,-2.660003662109389,-6.130003929138198,-5.8400039672851705,-4.819999694824219,4,-0.04159480252464032,1.416657394897878,68.48999786376953,1.0131606685740286,68.63999938964844,1.0000000000000824,67.44999694824219,-0.04159480252464032
8824,2007-05-21,69.02999877929689,69.41000366210939,68.38999938964844,68.5,7068300.0,-0.006476749509135016,-1.7200113932292045,0.7464700952053371,71.38203313505235,62.700079660872106,-1.5511088236196002,-1.9729761990540169,-4.308963833273651,-4.658207706172149,35.201354928919415,1.0900039672851705,0.8039887792382103,1.7719985961914233,-0.14755802463987777,3.6915552170227244,0.8122202857757799,2.7317769066070667,-2.5164289182614965,77.73718664465156,12.406784764937868,0.9597783104156471,5,-1.1149978637695455,-2.0550003051757955,-5.545001029968276,-5.389999389648452,-3.8600006103515767,0,-0.046791189115706566,-1.183913287498246,69.48000335693361,1.416657394897878,68.48999786376953,1.0131606685740286,68.63999938964844,-0.046791189115706566
8825,2007-05-22,68.66999816894531,69.0,68.37000274658203,68.83000183105469,6329400.0,-0.005215132793245036,1.519989013671875,-0.30189439742038693,64.0067511466716,62.69645678514358,-1.064797049560127,-1.5125294270452798,-3.8530737240130293,-4.248754897802883,35.29997074161675,0.659996032714858,0.6930872427771249,1.2989982604980526,-0.6756609453605478,3.273657466356653,0.3116686575687453,2.28632786342736,-1.9688425361931365,59.07172588293263,-4.640413835389616,0.9873296029293022,5,-0.7549972534179688,-1.6299972534179688,-5.134997367858887,-5.029998779296875,-3.4199981689453125,1,-0.04587158307663164,-1.7200113932292045,69.02999877929689,-1.183913287498246,69.48000335693361,1.416657394897878,68.48999786376953,-0.04587158307663164
8826,2007-05-23,68.69000244140625,68.91999816894531,68.54000091552734,68.75,4412100.0,0.00029131022272244067,-1.111092273131861,0.3749761586877742,62.27756751033074,64.45187034267158,-0.9459957348549466,-1.4733982093896998,-3.7424187662264785,-4.219486945150379,35.074030533087075,0.37999725341796875,0.6515498493769201,1.2335025787353544,-0.8165171740219677,3.2835223314926765,0.20849270235669337,2.2585124551140154,-1.8125161832403052,37.086383823685445,-23.688217708012296,1.0250098763786613,5,-0.7750015258789062,-1.1100044250488281,-4.495001792907715,-4.740001678466797,-3.840003967285142,2,-0.040908503248129335,1.519989013671875,68.66999816894531,-1.7200113932292045,69.02999877929689,-1.183913287498246,69.48000335693361,-0.040908503248129335
8827,2007-05-24,68.44999694824219,69.05999755859375,68.37000274658203,68.73999786376953,6077800.0,-0.003494038209836847,-2.0667164001966736,4.83354526958291,58.9564635887419,65.19612937894657,-0.4210576092346656,-1.1306968182905166,-3.3889350761595836,-3.936852809031876,34.591759445460546,0.6899948120117188,0.6606237342467978,0.8914974212646456,-1.1422216618402103,2.9252165043695015,-0.12536212028777527,1.9083569628170665,-1.4067599021872894,6.298772685493899,-49.54760478425281,1.0168595415524273,5,-0.404998779296875,-0.8549957275390625,-4.254996299743652,-4.499996185302734,-3.149993896484375,3,-0.052446990474012245,-1.111092273131861,68.69000244140625,1.519989013671875,68.66999816894531,-1.7200113932292045,69.02999877929689,-0.052446990474012245
8828,2007-05-25,68.81999969482422,69.0,68.37999725341797,68.37999725341797,4080800.0,0.005405445771777151,-1.8181786655569427,-1.517245008023993,61.05602417222692,65.95335171452172,-0.5301406510393889,-1.3717714719244327,-3.6484919617130345,-4.2504655740480075,35.09065495260109,0.6200027465820312,0.6896303505271391,1.135000228881836,-0.8811614434545874,3.1511619012182592,0.1269193927136314,2.1430810650500405,-1.6209569081537154,43.2688992407286,-8.366584253994624,1.0080808361682094,5,-0.5499992370605469,-1.1100006103515625,-4.615000724792466,-4.860000610351555,-3.230003356933608,4,-0.06059282457769233,-2.0667164001966736,68.44999694824219,-1.111092273131861,68.69000244140625,1.519989013671875,68.66999816894531,-0.06059282457769233
8829,2007-05-29,68.48000335693361,69.0,68.33000183105469,68.66000366210939,5001900.0,-0.004940371104305341,-1.7916395136293348,-0.40908933277847137,60.9554932693156,66.59927929947166,0.08358261015911239,-0.8891271933542555,-3.1861834047363544,-3.8581982814355626,35.436405394802236,0.6699981689453125,0.8749921172509261,0.6755035400390739,-1.2224566948826805,2.5734637749608282,-0.2734765774218033,1.624483657499951,-1.1345031740844291,20.548274492591982,-29.65058637539614,0.948980117460878,5,-0.025005340576186086,-0.7700042724609517,-3.7825040817260884,-4.12500381469728,-2.5699996948242188,1,-0.05578270308944788,-1.8181786655569427,68.81999969482422,-2.0667164001966736,68.44999694824219,-1.111092273131861,68.69000244140625,-0.05578270308944788
8830,2007-05-30,68.56999969482422,68.76000213623047,68.05999755859375,68.19999694824219,5645400.0,0.0013141987949609746,-1.1538551826942263,-2.055567329292587,61.40062252651334,65.47895869998418,0.1890464664110425,-0.8518942596973176,-3.1590041986895443,-3.90173555405714,35.8011000602554,0.7000045776367188,1.0154642522145707,0.6569999694824276,-1.1487587725991233,2.4627587115639784,-0.24587940155834076,1.5598793405231959,-1.0868295595670787,51.000213623046875,-3.0009559610204377,0.9028793710407746,5,0.279998779296875,-0.8600006103515625,-3.770000457763672,-4.145000457763672,-2.349998474121108,2,-0.04958438881450866,-1.7916395136293348,68.48000335693361,-1.8181786655569427,68.81999969482422,-2.0667164001966736,68.44999694824219,-0.04958438881450866
8831,2007-05-31,68.33000183105469,68.91000366210939,68.26000213623047,68.51000213623047,5697400.0,-0.003500041779752938,-3.062513411057953,-0.4864837000226818,67.80572010379223,65.11596080294505,0.4251565685898271,-0.5362140015948285,-2.820256961333399,-3.613009097355274,35.67361276998303,0.6500015258789205,1.1570551331295746,0.35150184631348225,-1.4124209701120805,2.115424662739045,-0.530459561899292,1.2334632545262565,-0.7174219405340665,27.00042724609375,-32.16844266682083,0.8819614082127794,5,0.5199966430664062,-0.6200027465820312,-3.295001983642578,-3.9050025939941406,-2.279998779296875,3,-0.04507539511955472,-1.1538551826942263,68.56999969482422,-1.7916395136293348,68.48000335693361,-1.8181786655569427,68.81999969482422,-0.04507539511955472
8832,2007-06-01,68.69999694824219,68.95999908447266,68.34999847412111,68.65000152587889,4965300.0,0.005414826683340479,1.1403541647146507,-0.27775187555638803,67.33567597970696,63.90848349248352,0.09843383496183833,-0.8397910337863124,-3.1103128702851848,-3.9338648068297886,35.045857303610845,0.6299972534179688,1.2674352713391102,0.6519969940185604,-1.1105561807147524,2.414550168751873,-0.229279593348096,1.5332735813852167,-0.9657718877738972,68.08486461918058,6.303964506925453,0.881276587366658,6,0.035003662109375,-0.9899978637695312,-3.437498092651367,-4.134998321533203,-2.8299942016601562,4,-0.0560407371927778,-3.062513411057953,68.33000183105469,-1.1538551826942263,68.56999969482422,-1.7916395136293348,68.48000335693361,-0.0560407371927778
8833,2007-06-04,68.30999755859375,68.69999694824219,68.0,68.0,3721200.0,-0.005676847263068385,-3.516144910415436,6.200518846328163,62.969236397628904,62.97372829943647,0.3408594492761381,-0.40021567458201446,-2.641001281440083,-3.500646395788422,34.136840215965606,0.6999969482421875,1.1747634046288766,0.21749763488769247,-1.5230994557728792,1.9580947255482641,-0.6528009104425934,1.0877961802179783,-0.461426038374654,30.999755859375,-31.841310691292506,0.8702985453302837,6,0.220001220703125,-0.5999984741210938,-2.8899974822998047,-3.664997100830078,-2.1999969482421875,0,-0.04406374783213951,1.1403541647146507,68.69999694824219,-3.062513411057953,68.33000183105469,-1.1538551826942263,68.56999969482422,-0.04406374783213951
8834,2007-06-05,67.62000274658203,68.36000061035156,67.58999633789061,67.76999664306639,5889000.0,-0.010100934514305382,-6.333139577126222,-0.48385508958451806,51.44317144096941,61.577774998802894,0.9049812729790006,0.31706120664023274,-1.8774319283384813,-2.783779848219382,32.84110828352914,0.7700042724609517,1.074011391445012,-0.47949714660644815,-2.2108241793948338,1.2518298861819375,-1.345160663000641,0.38616636978774466,2.0199966430664062,2.190244418581059,-54.851890562516346,0.8656635163941924,6,0.7049942016601562,0.18499755859375,-2.167501449584961,-2.9750022888183594,-0.6800003051757812,1,-0.03002079748945341,-3.516144910415436,68.30999755859375,1.1403541647146507,68.69999694824219,-3.062513411057953,68.33000183105469,-0.03002079748945341
8835,2007-06-06,67.05999755859375,67.5,67.0,67.22000122070311,5435400.0,-0.008281649885271358,-2.571444141689373,1.0667344862665373,34.98099907171037,58.5448229500673,1.3550933667529534,0.9169924761618091,-1.2423950749794983,-2.2126601662419603,31.550351216920536,0.6200027465820312,0.7991096926245973,-1.0350021362304744,-2.7771548316411128,0.7071505591801639,-1.9060784839358007,-0.16392578852514816,2.5390017700195244,3.061101358110712,-47.285141818746474,0.8710763477053202,6,0.970001220703125,0.7450027465820312,-1.3374977111816406,-2.414997100830078,-0.20999908447264204,2,-0.01714873155907215,-6.333139577126222,67.62000274658203,-3.516144910415436,68.30999755859375,1.1403541647146507,68.69999694824219,-0.01714873155907215
8836,2007-06-07,66.34999847412111,67.16000366210939,66.29000091552734,66.95999908447266,7122300.0,-0.010587520285133878,-1.3835831190819978,3.8124165554074594,31.615148655026033,55.506899068543305,1.8978335434917426,1.6468439596183515,-0.4337639845675909,-1.4915705741009475,30.463079865682886,0.8700027465820455,0.5683550990385413,-1.704001235961897,-3.5718729507895404,0.16387047886574635,-2.6379370933757116,-0.7700653785480824,3.14504088134764,2.2471011138357486,-41.531177210375965,0.9339358574138216,6,1.295001983642564,1.5650024414062358,-0.619997024536147,-1.704998016357436,0.6399993896484233,3,-0.00195926535655766,-2.571444141689373,67.05999755859375,-6.333139577126222,67.62000274658203,-3.516144910415436,68.30999755859375,-0.00195926535655766
8837,2007-06-08,66.61000061035156,66.63999938964844,65.83000183105469,66.20999908447266,6997000.0,0.0039186457002236,2.5217355248536313,-0.6557395502414041,21.80746061271897,51.145947561931315,1.5079578055386804,1.4833725472546462,-0.5881449694826983,-1.7412528065728168,30.862644106113514,0.80999755859375,0.41593377715072677,-1.4569992065429744,-3.277966020993958,0.36396760790800897,-2.367482613768459,-0.5465157993174898,2.6927364387207007,27.177704053421802,-9.70515277590798,0.9104834072254914,6,0.8050003051757812,1.125,-0.8225002288818359,-1.9650001525878906,-0.20999908447267046,4,-0.008407109344879982,-1.3835831190819978,66.34999847412111,-2.571444141689373,67.05999755859375,-6.333139577126222,67.62000274658203,-0.008407109344879982
8838,2007-06-11,66.04000091552734,66.61000061035156,65.98000335693361,66.30000305175781,5067400.0,-0.008557269022688385,-2.3157989840787163,-0.6500028610120353,21.30519780050777,46.74035917650822,1.8351275354292227,2.101247478181179,0.060463540373859814,-1.1665380553795615,31.505655310466285,0.6299972534179545,0.2508800484684599,-1.9889987945556697,-3.947794570845346,-0.030203018265993364,-2.968396682700515,-1.0096009064108245,2.9849173161035196,8.30036307491888,-22.44745886397384,0.9793978881448402,6,1.3549995422363281,1.6949996948242188,-0.09250068664550781,-1.2350006103515625,0.089996337890625,0,-0.0025741696939519665,2.5217355248536313,66.61000061035156,-1.3835831190819978,66.34999847412111,-2.571444141689373,67.05999755859375,-0.0025741696939519665
8839,2007-06-12,66.02999877929689,66.63999938964844,65.76999664306639,65.95999908447266,6423100.0,-0.00015145572519370543,-2.866639540206319,-0.2692273834326671,22.83951586317302,42.45579176947041,1.632749872315415,2.1622526156327666,0.15154610769785393,-1.1505537553962597,32.089449565637466,0.8700027465820455,0.1107160712899713,-1.9610008239746008,-4.046398213279488,0.12439656533028653,-3.0036995186270445,-0.9183021293221572,2.7393261402878863,15.028996053010275,-11.634715128362068,1.0426986946524472,6,1.334999084472642,1.6749992370605327,-0.08249855041505327,-1.224998474121108,-0.5599975585937784,1,0.0012115982513050128,-2.3157989840787163,66.04000091552734,2.5217355248536313,66.61000061035156,-1.3835831190819978,66.34999847412111,0.0012115982513050128
8840,2007-06-13,66.38999938964844,66.41999816894531,65.54000091552734,66.08000183105469,5708300.0,0.005452076586504928,3.756804684922468,4.4285558583097275,27.884573061765494,38.02010876480077,1.040406054682137,1.8116522820130427,-0.11603861963250495,-1.500821393391874,32.14265233480153,0.8799972534179688,-0.0836170947347199,-1.5480003356933594,-3.7423245385225528,0.646323867135834,-2.645162437107956,-0.4508382342787627,2.079392702284494,52.468952655448184,26.003189898931854,1.0971621014145958,6,0.8600006103515625,1.2000007629394531,-0.36749935150146484,-1.5849990844726562,-1.720001220703125,2,0.00828442622103065,-2.866639540206319,66.02999877929689,-2.3157989840787163,66.04000091552734,2.5217355248536313,66.61000061035156,0.00828442622103065
8841,2007-06-14,66.88999938964844,67.08999633789061,66.34999847412111,66.47000122070311,5174500.0,0.007531254776272256,-1.2424053266750001,1.3548434731246766,35.71428571428548,34.50662095753171,0.3516392097599095,1.2372594109944401,-0.51622972569524,-1.9879224287735724,30.776269529265655,0.7399978637695028,-0.25633343176110657,-0.9605003356933537,-3.1764190608681275,1.2554183894814201,-2.0684596982807335,0.14745902689402612,1.2278657611158224,87.09693297434134,55.680949213768635,1.1079593625873854,6,0.22999954223632812,0.7000007629394531,-0.8674993515014648,-2.0849990844726562,-0.3000030517578267,3,-0.0005980104035330225,3.756804684922468,66.38999938964844,-2.866639540206319,66.02999877929689,-2.3157989840787163,66.04000091552734,-0.0005980104035330225
8842,2007-06-15,66.68000030517578,67.76000213623047,66.66000366210939,67.16000366210939,7758200.0,-0.0031394690744331877,-3.230790674472351,-1.142870118074473,29.811280013818987,30.822403581552837,0.27375712242904626,1.3752132574507243,-0.21744256182856248,-1.7665935562482957,29.172119307948574,1.0999984741210795,-0.4615326518021732,-1.0799995422363224,-3.333474589647892,1.1734755051752472,-2.2067370659421073,0.0467379814694624,1.1285211373600532,51.351295621692216,20.54918366588702,1.126737523705785,6,0.2700004577636719,0.9099998474121094,-0.6575002670288086,-1.875,-0.4199981689453125,4,0.004649033550914394,-1.2424053266750001,66.88999938964844,3.756804684922468,66.38999938964844,-2.866639540206319,66.02999877929689,0.004649033550914394
8843,2007-06-18,66.58999633789061,66.90000152587889,66.54000091552734,66.69000244140625,3496500.0,-0.0013497895451897168,-2.6000610360874448,0.2083445919097429,31.287042254797342,28.582833671978165,0.10518194479736565,1.304485550318887,-0.03625387979526806,-1.671416330629114,26.783407742953347,0.3600006103515483,-0.7052195575111995,-1.0255031585693501,-3.1831871318306497,1.1321808146919494,-2.1043451452,0.05333882806129964,1.170005798339858,47.297065090383576,14.570101603076289,1.0788419866306518,6,0.06000518798829546,1.0000038146972798,-0.5199956893920756,-1.7849960327148295,1.730003356933608,0,-0.0028532035209560824,-3.230790674472351,66.68000030517578,-1.2424053266750001,66.88999938964844,3.756804684922468,66.38999938964844,-0.0028532035209560824
8844,2007-06-19,65.80000305175781,66.38999938964844,65.51999664306639,66.37999725341797,6368000.0,-0.011863543018146738,1.900016530396904,5.799588037838663,25.913040709176144,27.575282742807698,0.6815285904429516,1.9395290904317335,0.8598684826534395,-0.8683366821293532,25.15873706515296,1.0699996948242188,-1.013654989750421,-1.6539966583251982,-3.8490953186092867,0.5411020019588904,-2.7515459884672424,-0.5564473281831539,1.9599990844726562,12.500255447851726,-17.17520368361506,1.0975493301420416,6,0.839996337890625,1.7799949645996094,0.26999759674072266,-0.9950027465820312,1.0399932861327983,1,0.005015109215125602,-2.6000610360874448,66.58999633789061,-3.230790674472351,66.68000030517578,-1.2424053266750001,66.88999938964844,0.005015109215125602
8845,2007-06-20,65.51999664306639,66.41999816894531,65.51999664306639,66.12000274658203,4750000.0,-0.004255416348099117,-1.9999745689434991,1.0345036239986565,25.733983215334376,26.921819916175284,0.8047400450221289,2.0779846864650864,1.231398552545059,-0.5772182743127701,23.466515303837948,0.9000015258789205,-1.3023123564662455,-1.7765029907226761,-4.054695544870597,0.501689563425245,-2.9155992677966367,-0.6374067136487156,1.9264047241210989,0.0,-28.77399220644263,1.1390962770739586,6,1.1200027465820455,2.06000137329103,0.6050043106079244,-0.7149963378906108,0.14000701904299717,2,-0.0007630559359708133,1.900016530396904,65.80000305175781,-2.6000610360874448,66.58999633789061,-3.230790674472351,66.68000030517578,-0.0007630559359708133
8846,2007-06-21,65.87999725341797,66.06999969482422,65.5,65.51999664306639,4326500.0,0.005494515091518659,-1.850041962310216,-0.5999949137887283,25.605566019928688,27.343831628087475,0.4146650129651448,1.5775535857015939,0.9754394703832645,-0.926295785014787,21.690572532274697,0.5699996948242188,-1.467756294458752,-1.2760021209716825,-3.5388875031594154,0.9868832612160503,-2.407444812065549,-0.14455942987781611,1.2967074523925675,16.814021868659758,-6.698766685959754,1.1314426910938644,6,0.7500038146972656,1.69000244140625,0.24500370025634766,-1.0749969482421875,0.02000427246092329,3,-0.018366714251948135,-1.9999745689434991,65.51999664306639,1.900016530396904,65.80000305175781,-2.6000610360874448,66.58999633789061,-0.018366714251948135
8847,2007-06-22,64.86000061035156,65.98000335693361,64.70999908447266,65.58000183105469,7719100.0,-0.015482645500770498,-1.4901940251619648,-1.999999999999921,23.08896273620151,27.542027732053445,1.2966782448745704,2.439901647537326,2.059144129842423,0.09097975168197081,20.419931127813566,1.2700042724609517,-1.5208710301736659,-2.1164989471435547,-4.512806001512573,0.27980810722546323,-3.3146524743280708,-0.9183454199590386,2.048431342529284,6.84937710766148,-15.067133797917931,1.1981535271845103,6,1.375,2.3149986267089844,1.8375015258789062,0.4850006103515625,0.7600021362304688,4,0.026672767672822673,-1.850041962310216,65.87999725341797,-1.9999745689434991,65.51999664306639,1.900016530396904,65.80000305175781,0.026672767672822673
8848,2007-06-25,64.65000152587889,65.19999694824219,64.33000183105469,64.69999694824219,5993100.0,-0.003237728684805985,-1.5217439379028959,0.06943796888909701,24.95786469872276,27.777399824892303,1.4402258483558654,2.446932404843622,2.323987512091932,0.2946138734717749,19.201272732096157,0.8699951171875,-1.4984916695798773,-2.1179981231689595,-4.564070021140523,0.32807377480260413,-3.3410340721547414,-0.8949621741831777,1.8627125106884819,15.311017011023631,-8.724792006745767,1.223035948985783,6,1.395000457763686,2.3349990844726705,2.2100009918213033,0.694999694824233,1.7799987792968892,0,0.02490333445246873,-1.4901940251619648,64.86000061035156,-1.850041962310216,65.87999725341797,-1.9999745689434991,65.51999664306639,0.02490333445246873
8849,2007-06-26,64.66000366210939,65.19999694824219,64.51000213623047,65.01999664306639,7752200.0,0.0001547120803468971,-1.090905938247772,7.20051884632731,27.695244253851754,27.75636329067967,1.358292033307407,2.25150786433602,2.3649187304689434,0.2760049270588496,18.01643219236538,0.6899948120117188,-1.4547991071310662,-1.9169960021972514,-4.396537225442941,0.5625452210484383,-3.1567666138200963,-0.6772253905744066,1.416167933355453,15.78958896108705,-10.449137387618721,1.2397706116228475,6,1.384998321533189,2.209999084472642,2.707496643066392,1.1049957275390483,2.149993896484361,1,0.05660370902297962,-1.5217439379028959,64.65000152587889,-1.4901940251619648,64.86000061035156,-1.850041962310216,65.87999725341797,0.05660370902297962
8850,2007-06-27,65.16999816894531,65.54000091552734,64.25,64.56999969482422,5194400.0,0.007887325672002454,-1.0806502224218446,-1.6666949242345281,38.61003633535743,28.078113359687666,0.7342559417834167,1.553375892867038,1.872858695153326,-0.2342894027266169,17.11436557098847,1.2900009155273438,-1.3504422752603347,-1.2370014190673828,-3.6049094803576622,1.1309066422228966,-2.4209554497125225,-0.0530473884222431,0.5569394736374988,50.54935841811604,20.396969296547255,1.1839540306451377,6,0.8350028991699219,1.4850006103515625,2.2750015258789062,0.595001220703125,1.3000030517577983,2,0.02562526033246204,-1.090905938247772,64.66000366210939,-1.5217439379028959,64.65000152587889,-1.4901940251619648,64.86000061035156,0.02562526033246204
8851,2007-06-28,65.25,65.70999908447266,64.69999694824219,65.18000030517578,5104800.0,0.0012275868237296983,1.0404127588412544,0.11666645473850183,36.39999389648445,28.810192679983828,0.44382900220657007,1.2973107801812205,1.8082223407171796,-0.310775807234549,15.915331743265964,1.0100021362304688,-1.2635682663180603,-1.0029994964599638,-3.24140050671555,1.2354015137956225,-2.122200001587757,0.11620100866782934,-1.0,57.803356045070196,26.147999989079445,1.1192005051277951,6,0.3250007629394531,1.404998779296875,2.2275009155273438,0.5149993896484375,3.2600021362304688,3,0.0062835810284964655,-1.0806502224218446,65.16999816894531,-1.090905938247772,64.66000366210939,-1.5217439379028959,64.65000152587889,0.0062835810284964655
8852,2007-06-29,64.84999847412111,65.61000061035156,64.36000061035156,65.30999755859375,6917900.0,-0.006130291584350855,1.3584790228664791,-6.57144414168917,37.68113881701799,29.5206478535639,0.6223976258994668,1.4694296804054687,2.2157119023808463,0.09747642955662172,14.722933230726266,1.25,-1.2362786356210336,-1.210501098632804,-3.2125567038338687,0.7915545065682608,-2.2115289012333363,-0.2094732960322716,-0.599998474121108,41.09581166880144,6.218267590186279,1.0010278026005333,6,0.4850006103515483,1.805000305175767,2.897500991821275,0.9150009155273295,4.310005187988281,4,0.016191257925423086,1.0404127588412544,65.25,-1.0806502224218446,65.16999816894531,-1.090905938247772,64.66000366210939,0.016191257925423086
8853,2007-07-02,65.30000305175781,66.0,65.0,65.37999725341797,7159200.0,0.006939160959522406,-1.941175150624376,0.17390078450235225,43.07404994571107,31.427426657623336,-0.03334215171821597,0.8246415109449146,1.7585912404888404,-0.343333315760205,13.965203379182562,1.150001525878892,-1.28961227678343,-0.6099967956542969,-2.333163219702641,1.113169628394047,-1.4715800076784689,0.2515864163698751,-1.0208030700683537,60.00017438616071,21.67784727910717,0.8615832120241701,7,0.03499603271484375,1.3249969482421875,2.5199966430664062,0.464996337890625,4.6399993896484375,0,0.004900454515608166,1.3584790228664791,64.84999847412111,1.0404127588412544,65.25,-1.0806502224218446,65.16999816894531,0.004900454515608166
8854,2007-07-03,65.58999633789061,65.70999908447266,65.04000091552734,65.48000335693361,3470800.0,0.004440938324351107,2.8285776566757495,-1.3750119217926824,42.307658449412564,33.268946128076465,-0.39812471515681125,0.3950203665962846,1.4666393416959949,-0.6033512399554724,13.923834489577459,0.6699981689453125,-1.294080492672947,-0.21850318908693112,-1.7455528400610234,1.3085464618871612,-0.9820280145739844,0.5450216364001221,-1.241964355468724,76.5712193080349,38.38440245170218,0.7635248254870497,7,-0.4299964904785014,1.0350036621093892,2.4000034332275533,0.1750030517578267,2.910003662109389,1,0.012806891510678486,-1.941175150624376,65.30000305175781,1.3584790228664791,64.84999847412111,1.0404127588412544,65.25,0.012806891510678486
8855,2007-07-05,65.91000366210939,66.51000213623047,65.68000030517578,65.73999786376953,5679200.0,0.004878904437960907,-4.7241324879640105,1.5456058819454548,40.23909468648101,34.89489375769339,-0.734200692467013,-0.01639986361296053,1.1541541252134238,-0.9007983243324844,14.441361157875784,0.920005798339858,-1.3074733950350321,0.15900382995606321,-1.2518088878008768,1.5698165477130033,-0.5464025289224139,0.8644101888345403,-1.4958929589843848,72.0931140327538,38.43689340684983,0.7054063588784704,7,-0.5300025939941548,0.6949958801269389,2.17249488830565,0.04999542236326704,2.0399932861327983,3,0.013654890706700895,2.8285776566757495,65.58999633789061,-1.941175150624376,65.30000305175781,1.3584790228664791,64.84999847412111,0.013654890706700895
8856,2007-07-06,66.22000122070311,66.41999816894531,65.65000152587889,65.91999816894531,3851100.0,0.004703346098764216,1.2000000000000406,1.7646636449308823,45.50782385048766,37.38587832594741,-1.1073459652778013,-0.35482806203081907,0.83706035744936,-1.1831702500637817,14.570493292835746,0.7699966430664205,-1.2022229780321254,0.47550125122069176,-0.924850768948744,1.8758532713901275,-0.2246747588640261,1.1756772613054096,-1.6801370315917836,86.51159489718,52.81781906827743,0.7001760100847196,7,-0.8400001525878764,0.38499832153321734,2.059997558593764,-0.26000213623045454,1.8600006103515767,4,0.0037752944033748737,-4.7241324879640105,65.91000366210939,2.8285776566757495,65.58999633789061,-1.941175150624376,65.30000305175781,0.0037752944033748737
8857,2007-07-09,66.05000305175781,66.44000244140625,66.0,66.05000305175781,4156600.0,-0.0025671725432127035,-7.799511748550503,0.0,44.807753816900416,39.59142156130048,-0.8390268199385957,-0.2413065083625554,1.016216220376009,-0.9876915642555986,14.153919576931012,0.44000244140625,-1.0735682694304813,0.33350296020508097,-1.015433725720328,1.68243964613049,-0.34096538275761645,1.0079713031677784,-1.3919305858193383,69.53652756935918,36.01176788421226,0.6744683429627032,7,-0.6700019836425781,0.5549964904785156,2.2299957275390625,0.054996490478515625,1.1100006103515767,0,0.0372444961515741,1.2000000000000406,66.22000122070311,-4.7241324879640105,65.91000366210939,2.8285776566757495,65.58999633789061,0.0372444961515741
8858,2007-07-10,65.87000274658203,66.55000305175781,65.83999633789061,66.05000305175781,7152600.0,-0.0027252126700846313,-4.916399122667017,-100.0,50.7625232496871,42.15445256083774,-0.522741977038919,-0.07873165877020938,1.2073400511483925,-0.7756538172668286,13.791322166400317,0.7100067138672017,-0.9724315019985568,0.1620025634765625,-1.180478147401999,1.504483274355124,-0.5092377919627182,0.8332429189158432,-1.10081450042604,54.96693091618289,18.006818350436802,0.6712403554392801,7,-0.470001220703125,0.6049957275390625,2.352497100830078,0.23499679565429688,1.4699935913085795,1,0.04994687685356247,-7.799511748550503,66.05000305175781,1.2000000000000406,66.22000122070311,-4.7241324879640105,65.91000366210939,0.04994687685356247
8859,2007-07-11,66.11000061035156,66.20999908447266,65.47000122070311,65.58000183105469,4928700.0,0.0036435077237337854,1.0274032733429874,-2.944432670707413,56.483566603004654,44.14040036835409,-0.5983505119440622,-0.3293127127178508,0.9879315839153975,-0.9935494850847704,13.333056470648902,0.7399978637695455,-0.7425589863428002,0.3980003356933537,-0.9489892835799765,1.7449899549666839,-0.2754944739433114,1.0714951453300188,-1.1983471797474294,59.25910227609938,16.89576370285075,0.6734948096366629,7,-0.654998779296875,0.19499969482421875,2.009998321533203,-0.005001068115234375,2.2600021362304688,2,0.05793377394788557,-4.916399122667017,65.87000274658203,-7.799511748550503,66.05000305175781,1.2000000000000406,66.22000122070311,0.05793377394788557
8860,2007-07-12,66.94000244140625,67.0,66.0,66.26000213623047,5630200.0,0.012554860435513682,1.500014305196601,1.2830223988023262,60.55782765763759,46.82460411959333,-1.2861229071784521,-1.1763068577295712,0.17859442915437285,-1.8050205891010336,12.403162814144006,1.0,-0.4901992260812449,1.2005020141601506,-0.22494279304224563,2.6259468213625468,0.4877796105589596,1.9132244177613416,-1.8972810411098209,96.0785878129052,48.39801398382463,0.7127224036011961,7,-1.2600021362304688,-0.9350013732910156,1.1249961853027344,-0.8350028991699219,2.4399948120117188,3,0.02330441442632525,1.0274032733429874,66.11000061035156,-4.916399122667017,65.87000274658203,-7.799511748550503,66.05000305175781,0.02330441442632525
8861,2007-07-13,66.84999847412111,67.0,66.26000213623047,67.0,4891400.0,-0.001344546818084158,8.866537815980875,-0.22059038023536826,74.32757864890871,50.896430767581194,-1.056381065023075,-1.1483287231104242,0.26865592596000454,-1.6966614302588852,12.488069431088581,0.7399978637695312,-0.2572237942751485,1.1124980926513786,-0.30624629761017275,2.53124248291293,0.4031258975205958,1.8218702877821613,-1.6115492138543175,90.19597087862873,35.80761359936615,0.7093721951307758,7,-0.849998474121108,-0.8449974060058736,1.0675010681152202,-0.7449989318847798,1.7600021362304545,4,0.016454726989214574,1.500014305196601,66.94000244140625,1.0274032733429874,66.11000061035156,-4.916399122667017,65.87000274658203,0.016454726989214574
8862,2007-07-16,66.98999786376953,67.25,66.55999755859375,66.61000061035156,4474400.0,0.0020942317553322987,-1.8749900659620122,-2.533289252835803,79.10440113112365,54.89980312151592,-0.9620702398203775,-1.3322165281070113,0.12099303047205012,-1.8238516608292628,13.160880955734486,0.69000244140625,-0.11902068560624457,1.2369976043701172,-0.23101990778222614,2.7050151165224605,0.5029888482939526,1.9710063604462817,-1.5753935295294212,85.39312839679748,24.985166359224465,0.7340087560761692,7,-0.8449974060058594,-0.9849967956542969,0.7900028228759766,-0.8849983215332031,1.4599990844726562,0,0.016271144977520136,8.866537815980875,66.84999847412111,1.500014305196601,66.94000244140625,1.0274032733429874,66.11000061035156,0.016271144977520136
8863,2007-07-17,66.40000152587889,67.25,66.25,67.12999725341797,24336200.0,-0.008807230283697787,1.061853075350008,-1.9210552733551882,68.9130265320576,57.8559551306987,-0.22309031100624566,-0.7981031043977111,0.6927658576428399,-1.2185988612041143,13.87150277030127,1.0,0.021882805728708377,0.6565010070800668,-0.7910269421397942,2.1040289562999277,-0.06726296752985661,1.3802649816899901,-0.7651497117475969,52.24724398648954,-13.234386640640118,0.7237639746099274,7,-0.04000091552732954,-0.39500045776365766,1.174999237060561,-0.2950019836425639,2.4000015258789205,1,0.011445815041650098,-1.8749900659620122,66.98999786376953,8.866537815980875,66.84999847412111,1.500014305196601,66.94000244140625,0.011445815041650098
8864,2007-07-18,66.12999725341797,66.55000305175781,65.59999847412111,66.26999664306639,7537600.0,-0.004066329311087302,1.714251460458587,0.19178110825440292,61.00914300713089,60.163738277437574,0.14703031946993406,-0.5292434916539435,0.939098974318,-0.9334759009338285,13.726505035300187,0.9500045776367045,0.18879198868688718,0.3699970245361328,-1.0877296778044183,1.827723726876684,-0.35886632663414275,1.0988603757064084,1.1200027465820312,32.12110843440287,-33.79323974005624,0.7288633511702742,7,0.23000335693359375,-0.12499618530273438,1.4350032806396484,-0.024997711181640625,1.7800064086914205,2,0.018297280125928017,1.061853075350008,66.40000152587889,-1.8749900659620122,66.98999786376953,8.866537815980875,66.84999847412111,0.018297280125928017
8865,2007-07-19,65.47000122070311,66.51999664306639,65.25,66.22000122070311,9939200.0,-0.00998028217339364,-1.1344437605785775,5.357166212534604,52.2267319025908,60.91028361656015,0.8247830551518973,0.13366820257316192,1.5779051647215425,-0.26060843050659344,13.757771255420337,1.269996643066392,0.28919975825319,-0.28749923706055824,-1.7471290845385994,1.172130610417483,-1.0173141607995717,0.4423156866784552,1.7799987792968892,11.00006103515554,-53.62943811608116,0.7298149237390182,7,0.7799987792968892,0.5349998474121236,2.0649967193603658,0.6349983215332173,2.75,3,0.04429511947163167,1.714251460458587,66.12999725341797,1.061853075350008,66.40000152587889,-1.8749900659620122,66.98999786376953,0.04429511947163167
8866,2007-07-20,64.66999816894531,65.19999694824219,64.25,65.19999694824219,11559400.0,-0.012219383486200663,2.584902401105545,0.7066650390625,48.31460513626444,61.299933763156154,1.5441835252895828,0.8836799764461745,2.3463407299640693,0.5753679136035146,14.118238608327108,1.2200012207031108,0.35867202613019344,-1.0270023345947266,-2.5635341442128663,0.5095294750234132,-1.7952682394037964,-0.2587364297856567,2.500001831054689,13.99993896484375,-51.391987738916725,0.768265904809067,7,1.0800018310546875,1.3350028991699219,2.750001907348633,1.585000991821289,3.4300003051757955,4,0.07283128526102867,-1.1344437605785775,65.47000122070311,1.714251460458587,66.12999725341797,1.061853075350008,66.40000152587889,0.07283128526102867
8867,2007-07-23,66.58999633789061,66.87000274658203,64.75,65.01999664306639,10956800.0,0.029689163805594276,-1.0094879610646748,-2.962270397881039,59.471319740085136,62.26757781764483,-0.3253782942416592,-0.9487065791499134,0.44286985324997374,-1.3033542984996274,12.97189938029284,2.2000045776367188,0.4668073657740024,0.8064960479736243,-0.7264162808584018,2.3394083768056504,0.04003988355761123,1.5729522123896373,0.4048036621093871,77.99987792968702,11.433282919143338,0.7664561644160136,7,-0.8399963378906108,-0.5849952697753764,0.7650032043457173,-0.3349971771240092,0.920005798339858,0,0.03033495094685179,2.584902401105545,64.66999816894531,-1.1344437605785775,65.47000122070311,1.714251460458587,66.12999725341797,0.03033495094685179
8868,2007-07-24,66.26000213623047,66.90000152587889,65.61000061035156,66.0,8252100.0,-0.0049556122512108836,-1.480768807541329,0.16560648838825365,54.8905543619543,62.090576457528115,0.07348258337133018,-0.5184942175359311,0.7713903305819088,-0.9380547806664765,11.407143174182382,1.2900009155273295,0.5162709641578402,0.39600181579589844,-1.0530832277040787,1.8450868592958756,-0.328540705954083,1.12054433754588,-2.0100021362304688,75.84909354208153,10.11228855052353,0.7245425217499859,7,-0.5100021362304688,-0.5100021362304688,1.0099983215332031,-0.0050029754638671875,1.9300003051757812,1,0.033051535487564454,-1.0094879610646748,66.58999633789061,2.584902401105545,64.66999816894531,-1.1344437605785775,65.47000122070311,0.033051535487564454
8869,2007-07-25,68.31999969482422,68.95999908447266,66.81999969482422,66.81999969482422,11364700.0,0.03108960899757296,-1.85333251953125,5.7691833680565745,64.02793481166748,62.476143919086994,-1.8327973463538285,-2.41400223016322,-1.265851537653532,-2.942426236875164,10.355359960500977,2.6999969482421875,0.6397778293272154,2.2729995727539034,0.5631628999491625,3.9828362455586444,1.41808123635154,3.1279179091562668,-4.016999664306638,86.41189991398707,20.591844758800022,0.8549183364023699,7,-1.7150001525878906,-1.7150001525878906,-1.1999988555908203,-2.065000534057617,-0.45999908447265625,2,0.007025810290949952,-1.480768807541329,66.26000213623047,-1.0094879610646748,66.58999633789061,2.584902401105545,64.66999816894531,0.007025810290949952
8870,2007-07-26,66.83999633789061,68.25,66.40000152587889,67.44999694824219,10338300.0,-0.021662812698251988,-1.4832357037522248,-0.4066670735677178,53.176206281434155,60.12599143381205,-0.4117741376749535,-0.8458384920019597,0.19890201433607047,-1.412283456339253,9.63464249072015,1.9199981689453267,0.7128945652932543,0.7094963073730298,-0.9830314039591173,2.402024018705177,-0.13676754829305082,1.5557601630391105,-2.3507163452148205,54.98931722575045,-7.874110340336159,0.846263855666074,7,-0.23499679565428266,-0.23499679565428266,0.2700023651123189,-0.5849971771240092,1.1900024414062784,3,0.016008488672106802,-1.85333251953125,68.31999969482422,-1.480768807541329,66.26000213623047,-1.0094879610646748,66.58999633789061,0.016008488672106802
8871,2007-07-27,65.66000366210939,67.27999877929689,65.62999725341797,67.15000152587889,8881700.0,-0.017653990730581492,-1.1290195557262086,2.442617004777644,48.18941602840381,56.690993089065394,0.6500229853866557,0.38624873108447844,1.3112556444292665,-0.19632780023367502,8.878971282510097,1.6500015258789205,0.7114980629202137,-0.4909965515136605,-2.148183078735471,1.16618997570815,-1.3195898151245729,0.33759671209725184,-0.9918949057617255,21.615293586777018,-38.73498283592255,0.8285932636109073,7,0.9449958801269389,0.9449958801269389,1.4499950408935405,0.5949954986572124,2.9499969482421733,4,0.038988690463187314,-1.4832357037522248,66.83999633789061,-1.85333251953125,68.31999969482422,-1.480768807541329,66.26000213623047,0.038988690463187314
8872,2007-07-30,65.90000152587889,68.90000152587889,65.12999725341797,66.77999877929689,7404700.0,0.0036551606820576232,-2.1156985450590216,0.5906030302565115,50.13849869109573,54.604934440069634,0.2672538027245821,0.24132041336855536,1.0098486978755403,-0.390458785481826,8.120295012059142,3.7700042724609233,0.6205920186109921,-0.3034988403320398,-1.84997453674994,1.2429768560858605,-1.07673668854099,0.46973900787691036,-1.0602171564062246,20.104540583179908,-39.23605337644298,0.7732378482089536,7,0.7049980163574361,0.7049980163574361,1.1999988555908345,0.3549976348877095,2.040000915527358,0,0.033383867940856904,-1.1290195557262086,65.66000366210939,-1.4832357037522248,66.83999633789061,-1.85333251953125,68.31999969482422,0.033383867940856904
8873,2007-07-31,65.62000274658203,66.5,65.55999755859375,66.05000305175781,6964200.0,-0.00424884329004005,-2.418124315101746,0.4886382355235964,47.74609738824537,53.13126270463791,0.4749167582039462,0.5760566933525979,1.1920029428748933,-0.07054578973071557,7.921039905474222,0.94000244140625,0.4620466886094192,-0.5994976043701143,-2.112882149567966,0.9138869408277372,-1.3561898769690401,0.15719466822881145,-0.6154097885093677,12.793870989589765,-44.63380818894504,0.7566922725989287,7,0.9849967956542969,0.9849967956542969,1.0849971771240234,0.6999969482421875,2.9399948120117188,1,0.028802183946066373,-2.1156985450590216,65.90000152587889,-1.1290195557262086,65.66000366210939,-1.4832357037522248,66.83999633789061,0.028802183946066373
8874,2007-08-01,66.43000030517578,66.73999786376953,65.09999847412111,65.11000061035156,6558800.0,0.01234375990080161,-1.447753036091515,-3.069764553503309,47.64975610510718,52.622709838250834,-0.3219014757199261,-0.17685041965799542,0.3060629621118096,-0.8327994325271675,7.5579943919753285,1.6399993896484233,0.2788935235358849,0.16849975585937216,-1.3177059611346778,1.654705472853422,-0.5746031026376528,0.9116026143563971,2.529998779296875,35.000020077337794,-16.81407849049713,0.7431028584970283,8,0.17499923706054688,0.17499923706054688,0.08500099182128906,0.21500015258789062,1.5500030517578267,2,0.026494085927218247,-2.418124315101746,65.62000274658203,-2.1156985450590216,65.90000152587889,-1.1290195557262086,65.66000366210939,0.026494085927218247
8875,2007-08-02,66.80999755859375,67.22000122070311,66.25,66.98999786376953,5264700.0,0.005720265718384576,2.031220570529493,-0.13636389908389446,49.820462298452334,52.79002730071616,-0.5496304800867051,-0.5122274507074707,-0.13542120915192868,-1.1669888258321635,8.41989271786237,0.9700012207031108,0.17800596712348238,0.5034973144531278,-0.9923660880220666,1.9993607169283223,-0.2444343867844765,1.2514290156907322,2.0728015136718767,44.99993976798625,-1.8781812691907334,0.7479317012375999,8,0.045001983642578125,-0.20499801635742188,-0.3524951934814453,0.01000213623046875,1.6500015258789062,3,0.01571625640065233,-1.447753036091515,66.43000030517578,-2.418124315101746,65.62000274658203,-2.1156985450590216,65.90000152587889,0.01571625640065233
8876,2007-08-03,66.47000122070311,67.58999633789061,66.43000030517578,66.80999755859375,6114100.0,-0.005089003896347366,-4.52381471389639,1.8888653414149055,47.70724047383083,51.48290738224346,0.08107342515019411,-0.16078495471114707,0.13722480053550612,-0.7665698460944554,9.374556206568888,1.1599960327148295,0.13493792958142592,0.1510009765624858,-1.3459967383665798,1.6479986914915514,-0.5974978809020399,0.8994998340270115,2.3371418395996244,36.052674903728686,-5.707621443939779,0.7484988574645327,8,0.5599975585937642,0.13499832153321734,-0.1400012969970561,0.47499847412110796,3.4000015258789205,4,0.0234691970805605,2.031220570529493,66.80999755859375,-1.447753036091515,66.43000030517578,-2.418124315101746,65.62000274658203,0.0234691970805605
8877,2007-08-06,68.51000213623047,68.55000305175781,66.75,67.11000061035156,7561300.0,0.030690550294317775,1.432431039193348,-4.117695898034116,58.24864830041384,51.85602893096118,-1.8527718976318823,-2.1155023334271874,-1.940072794040077,-2.7421347607084527,10.610835383293013,2.0800018310547017,0.24346546754948406,2.068001937866214,0.2867953521502642,3.8492085235821634,1.177398645008239,2.9586052307241886,0.22299803234862736,98.84055471153187,55.99406260006587,0.8906032928579756,8,-1.4800033569335938,-1.9050025939941406,-2.3950023651123047,-1.56500244140625,1.0699996948242188,0,0.0014596186104658404,-4.52381471389639,66.47000122070311,2.031220570529493,66.80999755859375,-1.447753036091515,66.43000030517578,0.0014596186104658404
8878,2007-08-07,69.16000366210939,69.83000183105469,67.94999694824219,68.19000244140625,9067700.0,0.009487688010670459,-1.5930883529065119,0.6928572596334727,61.50346277839097,51.5755320383749,-2.288844079618599,-2.641835810701494,-2.6325150205244796,-3.328056584847573,11.924678649897725,1.8800048828125,0.47421741317745614,2.55350341796877,0.42156746935962985,4.68543936657791,1.4875354436641999,3.61947139227334,-4.060005187988281,85.83514390189244,39.91218944514121,1.0659679743045722,8,-1.6950035095214986,-2.1200027465820455,-3.1650047302246236,-2.2150039672851705,0.7199935913085795,1,-0.01764027119870648,1.432431039193348,68.51000213623047,-4.52381471389639,66.47000122070311,2.031220570529493,66.80999755859375,-0.01764027119870648
8879,2007-08-08,69.94000244140625,70.16999816894531,68.51000213623047,68.66999816894531,6706800.0,0.011278177241106802,-1.0880501333947525,1.3092811074405974,66.81718815300621,53.091196690771795,-3.1456811949480254,-3.288807312085652,-3.435805106657156,-4.032083223629854,12.877458838033858,1.6599960327148438,0.5084320234252857,3.1420021057128906,0.5577686946259632,5.726235516799818,1.849885400169427,4.434118811256354,-4.745403900146471,94.13275931195285,41.98327922741812,1.292116705543463,8,-2.305004119873047,-2.7300033569335938,-3.960002899169922,-2.9950027465820312,-0.3800048828125,2,-0.019731267295402644,-1.5930883529065119,69.16000366210939,1.432431039193348,68.51000213623047,-4.52381471389639,66.47000122070311,-0.019731267295402644
8880,2007-08-09,68.5,70.25,68.5,69.44999694824219,8567200.0,-0.02058911053960344,-2.6842223614256575,-0.7480265766361092,63.74733682763462,54.819854557353004,-1.6153115298239697,-1.8192134391929926,-2.039208437399438,-2.5280220389452523,14.420749443470774,1.75,0.5821410445713155,1.623999786376956,-1.0701148391795385,4.3181144119334505,0.2769424735987087,2.971057099155203,-3.1063854736327983,54.188478015558374,-2.671548298397461,1.347057312778246,8,-0.8250007629394531,-1.25,-2.6075000762939453,-1.5550003051757812,1.3000030517578125,3,-0.007591191869582348,-1.0880501333947525,69.94000244140625,-1.5930883529065119,69.16000366210939,1.432431039193348,68.51000213623047,-0.007591191869582348
8881,2007-08-10,67.94999694824219,68.62999725341797,67.19999694824219,67.68000030517578,7648500.0,-0.008029241631500872,-1.3251974022912931,-0.28420790568431875,55.414022798315294,55.40602390259963,-0.7893172890417901,-1.2464837581501627,-1.53216014210183,-1.9254497730219526,15.592440606084047,1.4300003051757812,0.3790576369714671,1.0189968109130803,-1.7174625894854358,3.7554562113115963,-0.3492328892861849,2.3872265111123454,-2.2649992934570236,34.28562709263393,-19.078287228175142,1.3682297001992594,8,-0.2749977111816406,-0.6999969482421875,-1.9574966430664062,-1.0049972534179688,2.9300003051757812,4,0.007505550539155026,-2.6842223614256575,68.5,-1.0880501333947525,69.94000244140625,-1.5930883529065119,69.16000366210939,0.007505550539155026
8882,2007-08-13,68.08000183105469,68.66999816894531,67.19999694824219,68.05000305175781,5473000.0,0.0019132433944262228,1.4297712426542915,0.11110797140354348,57.36246249341843,56.47450891428552,-0.6454445420747277,-1.3603891554447216,-1.7164226206993618,-2.014050133084922,16.509933990505672,1.470001220703125,0.39553850949720015,1.0945014953613281,-1.6899030603046583,3.8789060510273146,-0.2977007824716651,2.4867037731943213,-2.121104035556627,28.85259023938765,-20.772054575390566,1.3922022778329939,8,-0.4050025939941406,-0.8300018310546875,-2.0875015258789062,-1.1350021362304688,3.029998779296875,0,0.026292609685431012,-1.3251974022912931,67.94999694824219,-2.6842223614256575,68.5,-1.0880501333947525,69.94000244140625,0.026292609685431012
8883,2007-08-14,67.16000366210939,68.55000305175781,66.83000183105469,68.34999847412111,5052700.0,-0.01351348625442661,1.1635181497565223,-39.66810783316379,44.83067426342645,56.16127759854322,0.5766125651933436,-0.4010987112729225,-0.8499184111779954,-1.0564591434307857,17.803175568096822,1.720001220703125,0.5513196483391738,0.1365032196045064,-2.634970978949738,2.907977418158751,-1.249233879672616,1.5222403188816287,-0.9436397343412182,9.649181512762928,-33.86300247780681,1.385737099277125,8,1.0899963378906108,0.08999633789061079,-1.167503356933608,-0.21500396728517046,3.869995117187486,1,0.03603332395752412,1.4297712426542915,68.08000183105469,-1.3251974022912931,67.94999694824219,-2.6842223614256575,68.5,0.03603332395752412
8884,2007-08-15,67.33999633789061,68.51999664306639,66.80000305175781,66.91000366210939,6099700.0,0.002680057563528182,-4.292337668435094,-0.361339958326631,52.520165631979545,56.461244635601794,0.602653021154751,-0.5120462550288636,-1.0601724470173508,-1.197111288940178,18.637714087541863,1.7199935913085795,0.6835363047707688,0.255995941162098,-2.4860238933706853,2.9980157756948813,-1.1150139761042936,1.6270058584284897,-0.8816142457885263,15.651993153441222,-25.317506467204783,1.3710099172663905,8,1.0000038146972798,-0.08999633789061079,-1.4024963378906108,-0.39499664306639204,4.100006103515639,2,0.037719053365884436,1.1635181497565223,67.16000366210939,1.4297712426542915,68.08000183105469,-1.3251974022912931,67.94999694824219,0.037719053365884436
8885,2007-08-16,68.37000274658203,68.56999969482422,66.5,66.51000213623047,9704700.0,0.015295611296489708,-1.2021216154795142,4.325656493967639,63.86898677388949,58.2569942244972,-0.20427734781915774,-1.3846435782576947,-2.09104197193183,-2.1781949564912395,19.005809248677547,2.0699996948242188,0.9138776789241518,1.1410022735595646,-1.547844238382794,3.829848785501923,-0.20342098241161466,2.485425529530744,1.8799972534179688,86.17531449304916,40.991364054614365,1.344423255971176,8,0.00499725341796875,-1.1200027465820312,-2.490001678466797,-1.4250030517578125,2.8799972534179688,3,0.017405218139635137,-4.292337668435094,67.33999633789061,1.1635181497565223,67.16000366210939,1.4297712426542915,68.08000183105469,0.017405218139635137
8886,2007-08-17,69.37999725341797,69.81999969482422,68.27999877929689,69.68000030517578,8667400.0,0.014772480126694632,4.310331219909977,-0.16129191038335644,66.50852914734594,59.17475876304521,-0.8471680628809253,-2.133046889754752,-3.0672922717001825,-3.1178878821991702,18.67426750704155,1.5400009155273295,1.132776892460285,1.915496826171875,-0.6519550632329754,4.482948715576725,0.6317708814694498,3.1992227708743,0.7950027465820284,86.74691319724515,36.80471057088257,1.283725944702422,8,-1.0049972534179688,-2.1299972534179688,-3.537496566772461,-2.43499755859375,1.8400039672851562,4,0.006053701570579939,-1.2021216154795142,68.37000274658203,-4.292337668435094,67.33999633789061,1.1635181497565223,67.16000366210939,0.006053701570579939
8887,2007-08-20,68.61000061035156,69.65000152587889,68.15000152587889,69.19000244140625,4963400.0,-0.011098251276285165,1.000000000000038,1.93331977010325,63.55394498116166,59.40259011890862,-0.06872174264229614,-1.2690205900975968,-2.280185045735294,-2.280395384533037,20.320061075488706,1.5,1.2952714680961464,1.0444999694824162,-1.536992300915827,3.6259922398806594,-0.24624616571671254,2.335246104681545,1.491499389648439,63.55424109348537,8.544836510437115,1.2907461351991227,8,-0.2350006103515625,-1.3600006103515625,-2.6075000762939453,-1.6650009155273438,3.6200027465820312,0,0.033085506819306554,4.310331219909977,69.37999725341797,-1.2021216154795142,68.37000274658203,-4.292337668435094,67.33999633789061,0.033085506819306554
8888,2007-08-21,68.44999694824219,68.81999969482422,68.09999847412111,68.30999755859375,4848700.0,-0.002332074926191363,-1.5714441416894531,-0.24137749598800348,59.73023688614779,58.61515108925769,-0.022377201532066238,-0.9871472363644642,-2.086201668919088,-2.064318066354332,22.06765607486604,0.7200012207031108,1.5289364174178672,0.7749965667724581,-1.7586793412776416,3.3086724748225578,-0.49184138725259174,2.041834520797508,1.579473051757816,58.73485323755225,1.145056815393879,1.2668379540250507,8,-0.0749969482421875,-1.1999969482421875,-2.3749961853027344,-1.5049972534179688,4.170005798339844,1,0.03886053733677608,1.000000000000038,68.61000061035156,4.310331219909977,69.37999725341797,-1.2021216154795142,68.37000274658203,0.03886053733677608
8889,2007-08-22,68.80000305175781,68.90000152587889,67.80000305175781,68.62999725341797,7342300.0,0.005113310724911724,4.945893560426798,1.2143324250681198,59.6135474378518,58.15584115705959,-0.6158625971978751,-1.3695673056331117,-2.3971379200386593,-2.355166979581597,22.087813495476087,1.0999984741210795,1.4659846657073103,1.1010025024414034,-1.4672562304748737,3.6692612353576806,-0.18312686401672806,2.385131868899535,1.158877548242188,69.27720672214063,9.677869103615123,1.2841293664581381,8,-0.6400032043457031,-1.5500030517578125,-2.617502212524414,-1.8550033569335938,4.459999084472656,2,0.03241272716022192,-1.5714441416894531,68.44999694824219,1.000000000000038,68.61000061035156,4.310331219909977,69.37999725341797,0.03241272716022192
8890,2007-08-23,67.91000366210939,69.01999664306639,67.44000244140625,68.87999725341797,6499900.0,-0.012936037066435646,1.528006152381336,-5.70565004712104,56.60551023807905,58.288228650366676,0.20299129307099406,-0.4166577406232932,-1.4892106842119262,-1.407870680242084,22.41423784235507,1.579994201660142,1.2680749049927726,0.15750274658203978,-2.3798047638093465,2.694810256973426,-1.1111510086136605,1.42615650177774,1.979699325890607,19.747973239387555,-41.06060156258118,1.2686537551956936,8,0.24999618530272016,-0.6600036621093892,-1.7275028228759908,-0.9650039672851705,6.0999984741210795,3,0.051980541730797025,4.945893560426798,68.80000305175781,-1.5714441416894531,68.44999694824219,1.000000000000038,68.61000061035156,0.051980541730797025
8891,2007-08-24,68.22000122070311,68.38999938964844,67.83000183105469,68.06999969482422,3995100.0,0.004564829066070031,1.2857142857142858,-0.1546417700312133,48.41875282358129,57.29448313149588,-0.07227933742044002,-0.5534065446938143,-1.7934275251101752,-1.6583467245175,23.498828538253754,0.55999755859375,0.9101297198746465,0.33950042724607954,-2.004248125175579,2.683248979667738,-0.8323738489647496,1.5113747034569087,1.6019077075368813,35.29407703275076,-19.84845926601887,1.171874276210829,8,-0.060001373291001414,-0.9700012207031108,-2.0925006866454936,-1.275001525878892,5.540000915527358,4,0.04441510884021138,1.528006152381336,67.91000366210939,4.945893560426798,68.80000305175781,-1.5714441416894531,68.44999694824219,0.04441510884021138
8892,2007-08-27,68.09999847412111,68.38999938964844,67.75,67.91000366210939,3175100.0,-0.001759055180807989,-1.509791015303464,1.2666191953614954,43.86571570108685,57.18726551345815,0.05683504323668842,-0.27419280644089383,-1.6621493834401093,-1.4841851269703596,23.48198567859824,0.6399993896484375,0.6779328076435576,0.1094978332519645,-2.041452978291346,2.260448644795275,-0.9659775725196909,1.1849732390236198,1.6554722755540894,41.772054101298764,-9.096131216041641,1.0754754057716558,8,0.060001373291001414,-0.599998474121108,-2.2224979400634908,-1.1549987792968892,5.370002746582017,0,0.04581501933172083,1.2857142857142858,68.22000122070311,1.528006152381336,67.91000366210939,4.945893560426798,68.80000305175781,0.04581501933172083
8893,2007-08-28,67.51000213623047,68.18000030517578,67.33999633789061,68.0,4927800.0,-0.008663676227758543,-1.0240828745024513,-2.579006545396137,35.62130775877388,55.30961463865752,0.7841628379374868,0.4897681814377677,-1.0645994444380733,-0.8421125614310654,23.309362773122388,0.8400039672851705,0.6183451332168488,-0.5749984741210881,-2.433651822592367,1.2836548743501908,-1.5043251483567275,0.35432820011455135,2.180359198451228,10.119390920114741,-33.81889676325195,0.9293266742356378,8,0.6499977111816406,0.16499710083007812,-1.6325016021728516,-0.56500244140625,6.3600006103515625,1,0.06991558393345176,-1.509791015303464,68.09999847412111,1.2857142857142858,68.22000122070311,1.528006152381336,67.91000366210939,0.06991558393345176
8894,2007-08-29,68.19000244140625,68.29000091552734,67.33999633789061,67.70999908447266,3789000.0,0.010072586041451892,1.7941298567245647,-0.9796029583495524,47.98441183240336,53.544661867381286,0.265316677884357,-0.05440598690141485,-1.7035210054263814,-1.4545364715174571,23.6005297636479,0.950004577636733,0.5342244792738597,0.017001724243158378,-1.6705023360958506,1.7045057845821674,-0.826750305926339,0.8607537544126558,1.4365516665818063,50.59559220893723,7.625317895013907,0.8437520301695014,8,0.3899955749511719,-0.5150032043457031,-2.44000244140625,-1.2450027465820312,5.549995422363281,2,0.06496553961825047,-1.0240828745024513,67.51000213623047,-1.509791015303464,68.09999847412111,1.2857142857142858,68.22000122070311,0.06496553961825047
8895,2007-08-30,67.86000061035156,68.26000213623047,67.61000061035156,67.70999908447266,3953200.0,-0.004839445948667476,-2.7143106267029973,0.3125009934037988,49.39761497199491,51.643449181231176,0.575932216269166,0.3776553534781897,-1.3264013010649336,-1.0648973142390332,23.583128912682135,0.6500015258789062,0.7005637070571566,-0.3655002593994112,-1.935716363604385,1.2047158448055626,-1.1506083115018981,0.4196077927030757,1.7040224154767287,49.52407248630414,5.229898009750059,0.7851080521024888,8,0.6349983215331889,-0.18500137329101562,-1.2550010681152344,-0.9150009155273438,6.0500030517578125,3,0.07957561858694073,1.7941298567245647,68.19000244140625,-1.0240828745024513,67.51000213623047,-1.509791015303464,68.09999847412111,0.07957561858694073
8896,2007-08-31,68.02999877929689,68.73000335693361,67.5,68.23000335693361,6216200.0,0.0025051306722121414,1.0499977747684406,-1.3333502873709373,49.66708995784029,50.10046528975103,0.21713202444972524,0.3483823808258393,-1.4579404059223293,-1.1704707340604017,23.475377895725103,1.230003356933608,0.7657662291664309,-0.27350196838376917,-1.614849354329479,1.0678454175619407,-0.9441756613566241,0.3971717245890858,1.4727437860148314,49.64021274376993,3.252629399247809,0.6706736929728567,8,0.1499977111816122,-0.35499954223634234,-1.424999237060561,-1.0849990844726705,5.180000305175767,4,0.08790244692395066,-2.7143106267029973,67.86000061035156,1.7941298567245647,68.19000244140625,-1.0240828745024513,67.51000213623047,0.08790244692395066
8897,2007-09-04,68.61000061035156,68.90000152587889,68.16999816894531,68.33999633789061,4591600.0,0.00852567751671307,-1.3934512344597678,-1.3499904634751807,60.111557311983795,50.14283422595502,-0.4055139283516951,-0.2358350832163154,-1.9590679870487264,-1.6971899452391028,22.83514354869228,0.8700027465820028,0.6331165477736107,0.30149993896483807,-1.0438280550143304,1.6468279329440065,-0.37116405802474617,0.9741639359544223,0.8326871036539245,81.41025954527095,29.12073423925692,0.6726639969895862,9,-0.4300041198730611,-0.9350013732910156,-2.0050010681152344,-1.6650009155273438,4.989997863769531,1,0.0750619658951277,1.0499977747684406,68.02999877929689,-2.7143106267029973,67.86000061035156,1.7941298567245647,68.19000244140625,0.0750619658951277
8898,2007-09-05,67.94000244140625,68.22000122070311,66.62999725341797,67.81999969482422,4537400.0,-0.009765313554657262,3.6764801579734283,0.44444758406327134,53.916487053939704,49.50982751663146,0.2062199493978909,0.3563474387308929,-1.2095848553487372,-0.981096308988171,21.10743723517577,1.9800033569335938,0.34887609399635267,-0.30749816894531534,-1.5998541291519075,0.9848577912612768,-0.9536761490486185,0.33867981115798784,1.4438315183191293,57.70937102986585,0.7529984144251287,0.6461779801032973,9,-0.1150054931640625,-0.2650032043457031,-1.3350028991699219,-0.9950027465820312,3.8299942016601562,2,0.08139532794491933,-1.3934512344597678,68.61000061035156,1.0499977747684406,68.02999877929689,-2.7143106267029973,67.86000061035156,0.08139532794491933
8899,2007-09-06,68.55999755859375,69.05000305175781,67.31999969482422,67.63999938964844,4787700.0,0.00912562694889818,-1.2179564928205329,7.66647593616886,51.31031042723603,48.921471982093344,-0.5044483414439327,-0.39245658478648693,-1.7415742526839324,-1.5534774276706287,19.206263420729147,1.7300033569335938,0.15288856028578834,0.38149719238280966,-0.6517648753725496,1.4147592601381689,-0.13513384149486285,0.8981282262604822,0.7661597219371288,79.7518876400952,25.397177518931528,0.5166310338776776,9,-0.7199974060058594,-0.8849983215332031,-1.9549980163574219,-1.6149978637695312,3.220001220703125,3,0.07745048683016886,3.6764801579734283,67.94000244140625,-1.3934512344597678,68.61000061035156,1.0499977747684406,68.02999877929689,0.07745048683016886
8900,2007-09-07,67.98000335693361,68.62000274658203,67.68000030517578,68.0,5439500.0,-0.008459659018576482,-2.0322525072294346,-0.021735524853615986,39.736103187121735,47.956733133597844,0.09668722640955707,0.15450487917094335,-1.0949405898414994,-0.9485578309026295,17.16451567665972,0.94000244140625,0.005926890402960794,-0.1724971771240149,-1.1978355398501748,0.852841185602145,-0.6851663584870948,0.340172004239065,1.289630777986659,55.7852425164337,5.299575220705947,0.5126691813630786,9,-0.14000320434571734,0.26999664306639204,-1.3750038146972798,-1.0350036621093892,3.369995117187486,4,0.08473071818770994,-1.2179564928205329,68.55999755859375,3.6764801579734283,67.94000244140625,-1.3934512344597678,68.61000061035156,0.08473071818770994
8901,2007-09-10,68.45999908447266,68.83999633789061,68.01999664306639,68.05000305175781,4644200.0,0.007060837067318193,-2.4892947001053,-20.503243037023346,48.851441583644785,48.51070267610428,-0.3863091945539452,-0.30074296835829273,-1.5039243952942627,-1.402499943942388,16.38530321833136,0.8599929809570028,-0.1633278688067321,0.2819984436035128,-0.7474936793347524,1.311490566541778,-0.2327476178656127,0.7967445050726383,0.7542423677491996,75.61972918866942,25.68059911036115,0.5147460614691295,9,-0.6199989318847656,-0.11999893188476562,-1.7299995422363281,-1.6299972534179688,3.410003662109375,0,0.0796085984592545,-2.0322525072294346,67.98000335693361,-1.2179564928205329,68.55999755859375,3.6764801579734283,67.94000244140625,0.0796085984592545
8902,2007-09-11,69.87000274658203,69.98999786376953,69.01999664306639,69.33999633789061,6585900.0,0.02059602221685064,1.5194946742631035,1.2927110664508432,59.126011655923826,51.12233644245426,-1.6973257977426641,-1.6546006393156176,-2.8121724399396157,-2.779742783708002,15.86651742728642,1.529998779296875,-0.20121925278566266,1.6025020599365263,0.32703567726503024,2.8779684426080223,0.9647688686007712,2.2402352512722814,-3.3700027465820312,96.42871739910355,45.63578989737035,0.6377331913357487,9,-1.5600051879882812,-1.4950027465820312,-3.0525035858154297,-3.2150039672851562,2.2399978637695312,1,0.047803008538653824,-2.4892947001053,68.45999908447266,-2.0322525072294346,67.98000335693361,-1.2179564928205329,68.55999755859375,0.047803008538653824
8903,2007-09-12,69.58000183105469,69.97000122070311,69.37000274658203,69.65000152587889,5477900.0,-0.004150578275761263,-1.44898404048262,-0.13207329888148514,55.05181475163909,51.90760343348046,-1.2100679470988354,-1.2374483232200646,-2.4361949745899096,-2.4682344687373075,15.671445639290821,0.5999984741210795,-0.15781525865634194,1.1915012359619084,-0.100633585187623,2.4836360571114398,0.5454338253871498,1.837568646536667,-3.0102018737792946,84.64433281327686,34.69458965585356,0.6460674105747634,9,-1.2700042724609375,-1.2050018310546875,-2.762502670288086,-2.9250030517578125,2.2999954223632812,2,0.05777517299909318,1.5194946742631035,69.87000274658203,-2.4892947001053,68.45999908447266,-2.0322525072294346,67.98000335693361,0.05777517299909318
8904,2007-09-13,69.87999725341797,70.4800033569336,69.59999847412111,69.87000274658203,6851300.0,0.004311517885436267,-2.200000000000114,-0.1427792915531625,63.814856705056314,53.5095191815984,-1.39145344106484,-1.4096710268215418,-2.654304004581334,-2.743801573783472,15.627171986899446,0.9000015258789062,-0.04327923644063958,1.3644966125488338,0.00855221429354458,2.720441010804123,0.6865244134211963,2.0424688116764713,-3.241793338012698,78.57123394422919,23.776659260935844,0.6779721991276436,9,-1.3249969482421875,-1.3899955749511719,-2.6274967193603516,-2.839996337890625,0.5200042724609375,3,0.027046357526237408,-1.44898404048262,69.58000183105469,1.5194946742631035,69.87000274658203,-2.4892947001053,68.45999908447266,0.027046357526237408
8905,2007-09-14,69.55999755859375,70.26999664306639,69.40000152587889,69.47000122070311,4850700.0,-0.004579274576439252,-6.565315464737339,9.004580152673178,59.3837487124034,54.58914793210541,-0.8995465433455223,-1.0497711461486574,-2.2647643926438263,-2.398112373331344,15.792467090379084,0.8699951171875,0.20687998846156574,0.9849971771240291,-0.4464010751765244,2.4163954294245826,0.26929805097374526,1.700696303274313,-2.768121665527346,62.601492379930626,5.119636256340051,0.7156991261502793,9,-1.0049972534179688,-1.0699958801269531,-2.1374988555908203,-2.3499984741210938,1.6100006103515625,4,0.03191491228608956,-2.200000000000114,69.87999725341797,-1.44898404048262,69.58000183105469,1.5194946742631035,69.87000274658203,0.03191491228608956
8906,2007-09-17,69.80000305175781,70.05999755859375,69.12000274658203,69.36000061035156,5095900.0,0.0034503378606633994,-1.0434710497072628,4.889114954220998,61.708041669600306,54.76653508295169,-0.9633830576183158,-1.3246110045731996,-2.4410009982811545,-2.61987320559723,15.043041733298985,0.9399948120117188,0.2948062637829878,1.2040023803710938,-0.2881575432654131,2.6961623040076006,0.4579224185528403,1.9500823421893472,-2.8606020601367277,53.42485080944414,-5.794510376967878,0.7460799618182534,9,-1.2450027465820312,-1.3100013732910156,-2.337503433227539,-2.5500030517578125,1.7299957275390625,0,0.02220623717185144,-6.565315464737339,69.55999755859375,-2.200000000000114,69.87999725341797,-1.44898404048262,69.58000183105469,0.02220623717185144
8907,2007-09-18,70.87999725341797,71.0999984741211,69.70999908447266,70.0,6007600.0,0.015472695622367194,1.1060601681935092,1.999982660563185,71.74194678905232,56.74714172018642,-1.8858310260608988,-2.3461093657827234,-3.4378815215555107,-3.666056139463265,14.654331758829493,1.3899993896484375,0.4327480446477523,2.170496749877927,0.36204460394753823,3.9789488958083155,1.2662706769127396,3.074722822843114,-3.798972167184388,88.88880326138053,22.48957440904006,0.9042260729651916,9,-1.6699981689453125,-2.079998016357422,-3.4174976348876953,-3.6299972534179688,0.9200057983398438,1,0.01396734666374888,-1.0434710497072628,69.80000305175781,-6.565315464737339,69.55999755859375,-2.200000000000114,69.87999725341797,0.01396734666374888
8908,2007-09-19,71.11000061035156,71.3499984741211,70.08000183105469,71.0,6961000.0,0.003244968479771071,3.3051000879325505,0.12500108372419652,70.0000209024858,58.82377621743639,-1.8091314552229107,-2.494508942214395,-3.574582081362877,-3.858651409932321,14.355471069876092,1.2699966430664062,0.578025336023444,2.2674999237060547,0.17107947958358238,4.363920367828527,1.2192897016448256,3.3157101457672837,-3.7878371208447277,89.23774333709672,19.97860410852543,1.048210222061234,9,-1.595001220703125,-2.1850013732910156,-3.647500991821289,-3.8600006103515625,0.8700027465820312,2,0.014062719609292618,1.1060601681935092,70.87999725341797,-1.0434710497072628,69.80000305175781,-6.565315464737339,69.55999755859375,0.014062719609292618
8909,2007-09-20,71.02999877929688,71.44999694824219,70.83000183105469,70.9000015258789,5230100.0,-0.0011250433183520592,-3.592613523976377,1.1817866555694272,72.48229544529778,62.462242023900394,-1.4996143837955032,-2.359867056590616,-3.408020412086927,-3.7381334220394393,14.379101709496444,0.6199951171875,0.5983082713603096,2.075998306274414,-0.23693314569548818,4.388929758244316,0.9195325802894558,3.2324640322593723,-3.3856084910209034,81.9742826550359,9.796662527121029,1.1564657259849525,9,-1.2950019836425781,-2.0550003051757812,-3.279998779296875,-3.779998779296875,1.30999755859375,3,0.011966753325763024,3.3051000879325505,71.11000061035156,1.1060601681935092,70.87999725341797,-1.0434710497072628,69.80000305175781,0.011966753325763024
8910,2007-09-21,71.44000244140625,71.98999786376953,71.02999877929688,71.45999908447266,7783400.0,0.005772260582227018,-1.2857013106147992,-0.15382358119607958,73.38824967504405,65.18855403405587,-1.5278753379898546,-2.6265152461452743,-3.7516728147891456,-4.109775346932025,14.901081117153566,0.9599990844726562,0.7461661012948184,2.309502029418951,-0.19850948775011545,4.8175135465880174,1.0554962708344107,3.5635077880034913,-3.4150514871336526,80.83636382969674,5.567994335778636,1.2540057585845343,9,-0.9350051879882812,-2.1950035095214844,-3.6450023651123047,-4.19000244140625,2.2599945068359375,4,-0.014557683090511309,-3.592613523976377,71.02999877929688,3.3051000879325505,71.11000061035156,1.1060601681935092,70.87999725341797,-0.014557683090511309
8911,2007-09-24,71.25,71.9000015258789,70.94999694824219,71.45999908447266,8124000.0,-0.0026596085514146717,-1.3456752912808823,10.501716901945823,69.13044728194293,66.30015799250243,-1.0063165981879507,-2.316649739196606,-3.493257398915077,-3.8920261215470475,15.414208634959174,0.9500045776367188,0.8872231569110198,1.9679996490478544,-0.6710713001123167,4.607070598208026,0.6484641744677617,3.287535123627947,-2.749243416587774,67.54393596659126,-6.660530620597271,1.3195354745800882,9,-0.6949996948242188,-1.94000244140625,-3.4375,-4.0,2.589996337890625,0,-0.0011228327165569985,-1.2857013106147992,71.44000244140625,-3.592613523976377,71.02999877929688,3.3051000879325505,71.11000061035156,-0.0011228327165569985
8912,2007-09-25,71.22000122070312,71.7300033569336,70.75,70.8499984741211,5708000.0,-0.0004210354989034881,-2.438610110960903,-1.7619255222524977,76.19809630595617,68.649744831871,-0.8545467656770285,-2.1512174977771394,-3.3982969955316094,-3.8388037966263084,15.94794297827567,0.9800033569335938,1.19222664931155,1.7820007324218778,-0.9307101502744501,4.494711615118206,0.42564529107372095,3.1383561737700347,-2.3005356836480217,59.68595589322021,-15.919092712019705,1.3563554413481638,9,-0.6650009155273438,-1.910003662109375,-3.407501220703125,-3.970001220703125,2.5,1,0.0043526755585570065,-1.3456752912808823,71.25,-1.2857013106147992,71.44000244140625,-3.592613523976377,71.02999877929688,0.0043526755585570065
8913,2007-09-26,72.2300033569336,72.54000091552734,71.33000183105469,71.37000274658203,6429300.0,0.014181439468114787,-1.5744594506850205,2.3243087201270183,77.59402222734684,70.18076322323661,-1.61941365129303,-2.9402251311226735,-4.311241571255607,-4.821229900165875,17.147869457312225,1.3199996948242188,1.4360588789279234,2.5560028076171903,-0.26938895391371886,5.3813945691480995,1.1433069268517357,3.968698688382645,-2.9420739406727563,82.68170949496843,7.287210071094478,1.4126958807654544,9,-1.4000015258789062,-2.6450042724609375,-4.417503356933594,-4.980003356933594,0.15999603271484375,2,-0.005953208987834024,-2.438610110960903,71.22000122070312,-1.3456752912808823,71.25,-1.2857013106147992,71.44000244140625,-0.005953208987834024
8914,2007-09-27,72.62000274658203,72.8499984741211,72.2300033569336,72.30000305175781,5488400.0,0.0053994098231064935,-1.6956363093559783,0.37209240432213764,85.91327064481305,73.12848788239324,-1.7655342419156455,-3.1424376680615467,-4.58894608033917,-5.182063584128798,18.38129760684754,0.6199951171875,1.506022345390278,2.7245021820068303,-0.2987033947182596,5.74770775873192,1.2128993936442924,4.236104970369368,-2.8767833204238826,89.04781454018332,10.711336015214627,1.5116027883625427,9,-1.6350021362304688,-2.8800048828125,-4.807502746582031,-5.370002746582031,0.3600006103515625,3,-0.008812990435731693,-1.5744594506850205,72.2300033569336,-2.438610110960903,71.22000122070312,-1.3456752912808823,71.25,-0.008812990435731693
8915,2007-09-28,73.26000213623047,73.29000091552734,72.5,72.62999725341797,6706500.0,0.008812990435731693,1.2898496240601505,1.9687671363517154,86.2537426616173,75.85578799261735,-2.040023760183132,-3.538563714229099,-5.085621563394284,-5.783610418543077,19.774192355047894,0.7900009155273438,1.669071054841936,3.094501495361328,-0.12165923458314865,6.310662225305805,1.4864211303890897,4.7025818603335665,-3.0196980623982483,98.81894612267702,19.306903318025974,1.6080803649722355,9,-1.7600021362304688,-3.3000030517578125,-5.555002212524414,-6.010002136230469,-0.5,4,-0.012558091339242017,-1.6956363093559783,72.62000274658203,-1.5744594506850205,72.2300033569336,-2.438610110960903,71.22000122070312,-0.012558091339242017
8916,2007-10-01,74.01000213623047,74.23999786376953,73.5,73.54000091552734,7216500.0,0.010237509938988865,-1.6908863920099875,0.7460279015694633,84.73149937915232,77.29907161373957,-2.3803525778107684,-4.023893251994139,-5.654837127536879,-6.490725561335466,20.983974361317163,0.9799957275390625,1.773912987685975,3.5455013275146428,0.0642937849456473,7.026708870083638,1.804897556230145,5.2861050987991405,-3.2207526308931307,93.40986050660085,15.375163940388205,1.7406037712845013,10,-1.8500022888183594,-3.5750045776367188,-6.305002212524414,-6.760002136230469,-0.5200042724609375,0,-0.004188693136606747,1.2898496240601505,73.26000213623047,-1.6956363093559783,72.62000274658203,-1.5744594506850205,72.2300033569336,-0.004188693136606747
8917,2007-10-02,73.76000213623047,74.25,73.33999633789062,74.12000274658203,6144100.0,-0.0033779218049450055,1.9355188029139594,-0.7659567560548016,85.30402205305259,78.99951618602478,-1.8761599064250731,-3.5503119320911765,-5.285127079563054,-6.185766009311806,22.027010206109082,0.910003662109375,1.957987347573308,3.038001251220706,-0.6228689505260547,6.698871452967467,1.2075661503473185,4.868436352094093,-2.280602959206689,83.21924071799963,5.771913137129388,1.8304351008733828,10,-1.2600021362304688,-3.3200035095214844,-6.055002212524414,-6.510002136230469,-1.4200057983398438,1,0.0010845200561737656,-1.6908863920099875,74.01000213623047,1.2898496240601505,73.26000213623047,-1.6956363093559783,72.62000274658203,0.0010845200561737656
8918,2007-10-03,73.47000122070312,73.69999694824219,73.19999694824219,73.5999984741211,5139100.0,-0.0039316825803736855,2.030356275865258,0.36110286949518927,80.37222595873938,79.87617513196274,-1.3591130454435785,-2.977429615480517,-4.865679463136274,-5.849119212727018,24.185677784037345,0.5600051879882812,2.1194588583498017,2.4715003967285156,-1.1396608596072042,6.0826616530642355,0.6659197685606557,4.2770810248963755,-1.4364818790840985,61.386134874322515,-15.261427562502526,1.8055806281678604,10,-0.970001220703125,-3.0300025939941406,-5.64000129699707,-6.220001220703125,0.029998779296875,2,0.0034027493649959606,1.9355188029139594,73.76000213623047,-1.6908863920099875,74.01000213623047,1.2898496240601505,73.26000213623047,0.0034027493649959606
8919,2007-10-04,73.87000274658203,73.87999725341797,73.01000213623047,73.01000213623047,4463700.0,0.00544441975272747,-1.0232430226575113,-6.615529080345091,85.9765922027504,81.27487985726346,-1.4683021386772452,-3.1191418178159296,-5.195327363639393,-6.199515604395145,26.139743038276457,0.8699951171875,2.124395255846167,2.606001663208005,-1.0309931648834407,6.242996491299451,0.7875042491622821,4.424499077253728,-1.393187273286813,78.28587123325893,-0.1327064228718342,1.818497414045724,10,-1.3700027465820312,-3.430004119873047,-5.952503204345703,-6.620002746582031,-0.3899993896484375,3,-0.02003524166651094,2.030356275865258,73.47000122070312,1.9355188029139594,73.76000213623047,-1.6908863920099875,74.01000213623047,-0.02003524166651094
8920,2007-10-05,73.73999786376953,74.19000244140625,73.23999786376953,74.13999938964844,5698200.0,-0.001759914416931796,2.799960327753788,-0.4651177232483455,83.50328595247208,82.87186193176667,-1.092635173748576,-2.6725078621332443,-4.947316752750339,-6.030696213113941,28.266897440707417,0.9500045776367188,2.149093167323713,2.187997055053714,-1.261450382198987,5.637444492306415,0.46327333642736335,3.912720773680064,-0.9085454851333594,58.87072460914668,-21.771289866756803,1.7247237186263478,10,-1.2399978637695312,-3.299999237060547,-5.612499237060547,-6.489997863769531,-1.1699981689453125,4,-0.01030640803977223,-1.0232430226575113,73.87000274658203,2.030356275865258,73.47000122070312,1.9355188029139594,73.76000213623047,-0.01030640803977223
8921,2007-10-08,73.91000366210938,73.94999694824219,73.4000015258789,73.5,2371900.0,0.0023054760410208264,1.2449240159441952,-1.0250052451887315,80.48281398950925,83.34794167438369,-0.9450177820576471,-2.543694687031774,-4.956867807523707,-6.179505820967165,30.310694699624673,0.5499954223632812,2.181882665622851,2.0855026245117188,-1.1922803715914938,5.363285620614931,0.4466111264601125,3.724394122563325,-0.9000015258789062,72.58089325597278,-6.728053299783454,1.6388914980516078,10,-1.1200027465820312,-3.4700050354003906,-5.825004577636719,-6.660003662109375,-0.57000732421875,0,-0.015559484087381614,2.799960327753788,73.73999786376953,-1.0232430226575113,73.87000274658203,2.030356275865258,73.47000122070312,-0.015559484087381614
8922,2007-10-09,73.20999908447266,73.69000244140625,72.93000030517578,73.4000015258789,7024100.0,-0.009471039682759197,-1.02667236328125,-0.4634164495720134,69.30136669307959,82.42653550390955,0.07482194956868682,-1.666055732028326,-4.108971403643594,-5.459765260729185,31.28310309715885,0.9800033569335938,2.164177521957015,1.2184982299804688,-1.9793663205491612,4.416362780510099,-0.3804340452843462,2.8174305052452837,1.0400009155273438,22.22208766522758,-53.52461462664627,1.5989322752648165,10,0.030002593994140625,-2.770000457763672,-5.282501220703125,-5.959999084472656,0.8499984741210938,1,0.0038245974975876784,1.2449240159441952,73.91000366210938,2.799960327753788,73.73999786376953,-1.0232430226575113,73.87000274658203,0.0038245974975876784
8923,2007-10-10,73.5999984741211,74.19000244140625,73.0999984741211,73.45999908447266,5326500.0,0.005327132830563741,-1.5348911481343481,-0.7368294249919691,72.34773447689761,80.91925370747451,-0.11220656176689658,-1.8334470113642425,-4.334471352428693,-5.8433680417033145,32.43126539688309,1.0900039672851562,2.2302684626173317,1.4074977874755916,-1.6546315851080067,4.46962716005919,-0.12356689881620753,2.9385624737673908,0.6236015319824162,53.17436769986254,-20.8846887182452,1.5310646862917983,10,-0.22499847412109375,-3.1599998474121094,-5.6725006103515625,-6.349998474121094,-0.01999664306640625,2,-0.01711959459718615,-1.02667236328125,73.20999908447266,1.2449240159441952,73.91000366210938,2.799960327753788,73.73999786376953,-0.01711959459718615
8924,2007-10-11,71.7699966430664,74.0999984741211,70.81999969482422,73.80000305175781,12367700.0,-0.02486415582872792,1.4942982545203485,-14.500108991825613,52.30120803712323,77.14674986030849,1.7707559083489741,0.15326687259916127,-2.383955876937179,-4.0103607436953155,32.33201082823538,3.279998779296875,2.2279150041490823,-0.5170040130615234,-3.389422947911214,2.3554149217881672,-1.9532134804863688,0.9192054543633219,2.427731369018545,28.189797447663985,-43.15257689981501,1.4362094674248482,10,0.7650032043457031,-0.9849967956542969,-4.019998550415039,-4.519996643066406,2.3800048828125,3,0.024104827056596,-1.5348911481343481,73.5999984741211,-1.02667236328125,73.20999908447266,1.2449240159441952,73.91000366210938,0.024104827056596
8925,2007-10-12,71.77999877929688,72.47000122070312,71.4000015258789,71.73999786376953,5750600.0,0.0001393637550273219,-1.9722478303716184,-0.01970482228828497,53.791110199127694,73.70892884030575,1.708393270946118,0.33530026620115905,-2.2830937342243374,-4.011520555658507,32.463577024068826,1.0699996948242188,2.1310218293825898,-0.6180019378662109,-3.204010436661548,1.9680065609291262,-1.9110061872638795,0.6750023115314576,2.410003662109375,28.486596500442595,-41.54607877449748,1.2930042493976657,10,0.7550010681152344,-0.8149986267089844,-4.022499084472656,-4.529998779296875,3.3000030517578125,4,0.02368354146764129,1.4942982545203485,71.7699966430664,-1.5348911481343481,73.5999984741211,-1.02667236328125,73.20999908447266,0.02368354146764129
8926,2007-10-15,71.3499984741211,71.97000122070312,70.79000091552734,71.6500015258789,7043100.0,-0.005990530962502683,1.510632426465814,-7.499904634751097,50.87954574783843,69.88398702861528,1.9236880165654213,0.9353311822207502,-1.7339792348354024,-3.5754079991839376,32.825371518071364,1.1800003051757812,1.9306688323261625,-1.125502014160162,-3.464819608392375,1.2138155800720511,-2.2951608112762614,0.0441567829559375,2.75,16.470509037462556,-52.60429403465182,1.1696587971161034,10,1.1400032043457031,-0.21500015258789062,-3.3049983978271484,-4.099998474121094,3.4899978637695312,0,0.017098826163894465,-1.9722478303716184,71.77999877929688,1.4942982545203485,71.7699966430664,-1.5348911481343481,73.5999984741211,0.017098826163894465
8927,2007-10-16,71.87000274658203,72.05000305175781,71.05000305175781,71.05999755859375,5704300.0,0.007288076854683467,-1.4096553879528262,-2.6999898275774377,47.39130915524104,66.21944071711548,1.2375332634794205,0.5199569642227857,-2.192136329910454,-4.082381964683748,32.40322318050981,1.0,1.674478554708685,-0.6549980163574247,-2.8918154797083133,1.5818194469934639,-1.773406748032869,0.4634107153180196,2.0313958740234312,31.764745481268726,-34.11873570649437,1.1184087316754474,10,0.6199989318847656,-0.23500442504882812,-3.7800025939941406,-4.620002746582031,3.1699981689453125,1,0.02045350681969338,1.510632426465814,71.3499984741211,-1.9722478303716184,71.77999877929688,1.4942982545203485,71.7699966430664,0.02045350681969338
8928,2007-10-17,72.11000061035156,72.79000091552734,71.61000061035156,72.0199966430664,4837700.0,0.0033393328871265116,-1.5934185705302872,0.11111529730900734,46.22221920815065,61.802288162159954,0.8765055367989731,0.3781034039377431,-2.3871777632342344,-4.3137295482549405,31.980983164888897,1.1800003051757812,1.3922857381217426,-0.4650001525878906,-2.611523580463725,1.6815232752879439,-1.5382618665258008,0.6082615613500195,1.6047141479492097,39.87917427301728,-22.12100418653432,1.0732617139379172,10,0.3800010681152344,-0.4249992370605469,-3.7675018310546875,-4.8600006103515625,3.4000015258789062,2,0.0270419765876726,-1.4096553879528262,71.87000274658203,1.510632426465814,71.3499984741211,-1.9722478303716184,71.77999877929688,0.0270419765876726
8929,2007-10-18,71.87999725341797,72.44000244140625,71.70999908447266,72.06999969482422,3426100.0,-0.0031896180139621144,-1.7547359935509874,-2.111045180978215,39.11672683513839,56.870448260233985,0.8879145742779428,0.7115322001344566,-2.139109269853975,-4.07089677797785,31.46732296696556,0.7300033569335938,1.101366300192609,-0.7375034332275447,-2.7866777112944163,1.3116708448393268,-1.7620905722609734,0.28708370580588394,1.6592346743163944,54.49981689453125,-2.7255922302143887,1.0245871390334327,10,0.6100044250488281,-0.19499588012695312,-3.5374984741210938,-4.629997253417969,2.8100051879882812,3,0.023650593247009022,-1.5934185705302872,72.11000061035156,-1.4096553879528262,71.87000274658203,1.510632426465814,71.3499984741211,0.023650593247009022
8930,2007-10-19,70.4000015258789,71.8499984741211,70.34999847412111,71.5999984741211,7392900.0,-0.02058981335685417,-1.3076868903834928,6.315692258271763,24.469667048674737,50.646765266807925,2.0610490236619796,2.2236251796032036,-0.6114509364601304,-2.5879844782240298,30.57329950659382,1.5299987792968608,0.8125616909655662,-2.16549911499024,-4.386097309371564,0.05509907939108416,-3.275798212180902,-1.055200017799578,2.9742765411230323,2.049303349425349,-48.508822872178015,1.1102990971906619,10,1.8699989318847656,1.2849998474121094,-1.8775005340576172,-3.0349998474121094,5.519996643066406,4,0.05326704430001339,-1.7547359935509874,71.87999725341797,-1.5934185705302872,72.11000061035156,-1.4096553879528262,71.87000274658203,0.05326704430001339
8931,2007-10-22,71.16999816894531,71.22000122070312,69.98000335693361,70.02999877929689,5464300.0,0.010937452079221366,-1.0000123055719858,-0.9500019073534717,32.93809350055638,46.6064015787498,0.9627525057451294,1.5255430796475196,-1.3061238907359325,-3.3467253649588145,29.839804336145466,1.239997863769517,0.44365185741459356,-1.3915023803710938,-3.622342808154002,0.8393380474118146,-2.506922594262548,-0.27608216647963957,1.962337530626158,42.348606616129516,-3.9096458343188303,1.115420213891451,10,0.9150047302246094,0.5150032043457031,-2.6474971771240234,-3.8049964904785156,5.9900054931640625,0,0.05493893161030727,-1.3076868903834928,70.4000015258789,-1.7547359935509874,71.87999725341797,-1.5934185705302872,72.11000061035156,0.05493893161030727
8932,2007-10-23,71.52999877929688,71.58000183105469,70.70999908447266,71.2699966430664,4878200.0,0.005058319792238697,3.83323796808443,0.22807217143392824,37.33682996452241,42.716301077374766,0.3792665109425428,1.2542642693615136,-1.58925564961487,-3.699170329393212,29.214878453002147,0.8700027465820312,0.08996273747479222,-1.047001647949216,-3.2426266445066574,1.1486233486082256,-2.1448141462279295,0.050810850329497725,1.2871036860108092,55.16002736810073,10.368579338451369,1.0978124982787183,10,0.5100021362304688,0.4500007629394531,-3.007497787475586,-4.164997100830078,5.010002136230469,1,0.04627425716595668,-1.0000123055719858,71.16999816894531,-1.3076868903834928,70.4000015258789,-1.7547359935509874,71.87999725341797,0.04627425716595668
8933,2007-10-24,71.80000305175781,71.9000015258789,70.94000244140625,71.18000030517578,5084400.0,0.0037746998052388125,1.341462053052224,2.3846063558202997,36.25502165708351,40.93339147959258,-0.19323960491898617,1.0017541695292493,-1.748009899786723,-3.9537450095987765,27.895553707001486,0.9599990844726562,-0.23944539041822566,-0.7554973602294979,-2.9737340372582963,1.4627393167993006,-1.86461569874389,0.35362097828489425,0.7333895027124697,73.98375496608625,32.04820348749358,1.109118338514398,10,-0.41500091552734375,0.3149986267089844,-2.795003890991211,-4.125003814697266,5.379997253417969,2,0.045125316518913605,3.83323796808443,71.52999877929688,-1.0000123055719858,71.16999816894531,-1.3076868903834928,70.4000015258789,0.045125316518913605
8934,2007-10-25,71.9800033569336,72.37000274658203,71.62000274658203,72.0,4707800.0,0.002506967932104809,-1.0270328786613467,-0.03225250722943457,38.39056372845053,39.222219649517335,-0.38031151898812254,0.8130329368305524,-1.818177418619058,-4.106095135476636,26.268054878251508,0.75,-0.47664521116836056,-0.5434970855712891,-2.7762335532044204,1.6892393820618423,-1.6598653193878476,0.5728711482452695,-1.9999999999999858,83.68202973868509,42.07566833724609,1.1163682338165626,10,-0.595001220703125,0.13499832153320312,-2.7600040435791016,-4.180004119873047,4.599998474121094,3,0.04904138114293155,1.341462053052224,71.80000305175781,3.83323796808443,71.52999877929688,-1.0000123055719858,71.16999816894531,0.04904138114293155
8935,2007-10-26,72.33999633789062,72.45999908447266,71.5,72.45999908447266,4133300.0,0.005001291527758189,14.999618539004388,6.001144601297215,39.89699832094499,38.00193660208473,-0.729198098936763,0.40114854812824774,-2.09509521454963,-4.427122199310162,24.24742081879759,0.9599990844726562,-0.7843915155812908,-0.13750381469726847,-2.3441064004370986,2.0690987710425617,-1.2408051075671835,0.9657974781726466,-2.3121929931640466,95.16117123713303,55.09873441917773,1.103301292869913,10,-0.9549942016601562,-0.22499465942382812,-2.9849987030029297,-4.489997863769531,4.310005187988281,4,0.03248557122589624,-1.0270328786613467,71.9800033569336,1.341462053052224,71.80000305175781,3.83323796808443,71.52999877929688,0.03248557122589624
8936,2007-10-29,73.69999694824219,73.87000274658203,72.16999816894531,72.48999786376953,5955000.0,0.01880011997787756,1.193539177901488,-10.083094920211074,52.90627429437152,38.614710506432566,-1.9230218031152617,-1.0364046892127874,-3.3870646068302364,-5.728516304674301,22.012506278348997,1.7000045776367188,-0.7936345388838788,1.237997055053711,-0.9272466793149334,3.4032407894223553,0.15537518786939586,2.320618922238026,-3.5749057739257637,94.62007590755888,50.14045640768691,1.0826218671843189,10,-1.774993896484375,-1.5849952697753906,-3.8249988555908203,-5.579998016357422,2.5699996948242188,0,0.030122134499709352,14.999618539004388,72.33999633789062,-1.0270328786613467,71.9800033569336,1.341462053052224,71.80000305175781,0.030122134499709352
8937,2007-10-30,73.83999633789062,74.31999969482422,73.0999984741211,73.30000305175781,4961900.0,0.001899584741458682,-1.5957405363288097,0.44627578075247326,51.4669795526638,39.19746165582292,-1.9603412046006667,-1.2333377011562447,-3.43118022590005,-5.812651607677779,19.994698321885643,1.220001220703125,-0.8086099113727414,1.3739967346191406,-0.8016133535055587,3.54960682274384,0.28619169055679095,2.4618017786814903,-3.4902104692382636,85.79870571053873,40.66663182650048,1.08780504406235,10,-1.6899948120117188,-1.6899948120117188,-3.9074974060058594,-5.719997406005859,3.19000244140625,1,0.04496218159365073,1.193539177901488,73.69999694824219,14.999618539004388,72.33999633789062,-1.0270328786613467,71.9800033569336,0.04496218159365073
8938,2007-10-31,73.72000122070312,74.30000305175781,72.8499984741211,74.04000091552734,4810900.0,-0.001625069381618105,2.4523755460895,-0.5925993952923225,65.06960208010283,42.08111446081897,-1.7745649069420608,-1.1527552591815038,-3.209560590805694,-5.6278217564577915,17.97992427050988,1.4500045776367188,-0.7623987147139388,1.2415016174316378,-0.9611022135675427,3.4441054484308182,0.14019970193204756,2.342803532931228,-3.0525982459570145,78.72345606198749,30.1492013952546,1.1013019154995887,10,-1.5699996948242188,-1.5699996948242188,-3.7875022888183594,-5.600002288818359,3.279998779296875,2,0.03825284384331051,-1.5957405363288097,73.83999633789062,1.193539177901488,73.69999694824219,14.999618539004388,72.33999633789062,0.03825284384331051
8939,2007-11-01,72.38999938964844,73.9000015258789,72.38999938964844,73.48999786376953,4960600.0,-0.018041261652626983,-1.7454622379125948,3.4374985098824595,53.9152832868126,45.35284959838984,-0.40746014511748285,0.06396276877136131,-1.8025771710583598,-4.239901166513306,15.972407089549012,1.5100021362304688,-0.7507260423842581,-0.014500045776372872,-2.117454512121256,2.0884544205685103,-1.0659772789488073,1.0369771873960616,-1.4303886772960794,31.560265459671072,-18.747148349044195,1.0514772331724391,11,-0.23999786376953125,-0.23999786376953125,-2.1824989318847656,-3.9949989318847656,4.8899993896484375,3,0.06616937361395125,2.4523755460895,73.72000122070312,-1.5957405363288097,73.83999633789062,1.193539177901488,73.69999694824219,0.06616937361395125
8940,2007-11-02,72.9800033569336,73.62999725341797,72.37000274658203,73.62999725341797,5073000.0,0.008150351875393591,2.8769425794638246,0.5909043619389787,60.25160697182977,48.38768442853133,-0.6626931518587469,-0.6175600365451714,-2.2784647283052664,-4.773715711227766,13.656110250446973,1.2599945068359375,-0.7311226986386004,0.6135036468505888,-1.4139527421804843,2.640960035881662,-0.40022454766494775,1.6272318413661253,-1.7515615259834902,37.67463316832561,-16.214266184983572,1.0137281945155394,11,-0.46500396728515625,-0.8300018310546875,-2.617504119873047,-4.430004119873047,3.5,4,0.049328559996278276,-1.7454622379125948,72.38999938964844,2.4523755460895,73.72000122070312,-1.5957405363288097,73.83999633789062,0.049328559996278276
8941,2007-11-05,72.76000213623047,73.55999755859375,72.62000274658203,73.55999755859375,6661600.0,-0.003014541115148095,1.3500004768398868,1.2307737452462557,55.816994115887105,50.44103600090518,-0.2161629592911538,-0.5145107256185639,-1.9545443746365834,-4.50621749256527,11.214637851948398,0.9399948120117188,-0.6411868324138368,0.45100250244141193,-1.4536492396582474,2.3556542445410713,-0.5013233686084106,1.4033283734912345,-1.2842356761704394,20.0,-35.17193505986853,0.952325871049829,11,-0.13000106811523438,-0.6100006103515625,-2.0300025939941406,-3.990001678466797,5.329994201660156,0,0.05346343149310373,2.8769425794638246,72.9800033569336,-1.7454622379125948,72.38999938964844,2.4523755460895,73.72000122070312,0.05346343149310373
8942,2007-11-06,73.48999786376953,73.88999938964844,72.76000213623047,72.81999969482422,4810600.0,0.010032926142199194,-1.860776852799722,-0.8375025034094052,58.47665018628301,52.9101058374829,-0.7139770004947934,-1.2885170392064822,-2.566127128596179,-5.180636047083908,9.453973752882911,1.1299972534179688,-0.26604104256084327,1.1669982910156307,-0.7693902939543733,3.1033868759856347,0.1988039985306358,2.1351925835006256,-1.7866927449283736,58.03082591147531,0.8862709952283083,0.9681942924849988,11,-0.5799980163574219,-1.339996337890625,-2.1924991607666016,-4.244998931884766,5.200004577636719,1,0.03782826044505039,1.3500004768398868,72.76000213623047,2.8769425794638246,72.9800033569336,-1.7454622379125948,72.38999938964844,0.03782826044505039
8943,2007-11-07,72.33999633789062,73.31999969482422,72.19000244140625,73.31999969482422,4909100.0,-0.015648408753674126,1.3061089442666853,-1.4626955749390786,52.53862911585661,54.48211310275025,0.5818674579119119,-0.25060009805974914,-1.2896140729527872,-3.9797432137871596,7.032139163790471,1.2999954223632812,-0.014417990788587076,0.07999687194823935,-1.7611003980614583,1.921094141957937,-0.8405517630566095,1.0005455069530882,-0.42735565297081735,8.771577590091598,-46.69546153611341,0.9205486350048521,11,0.5700035095214844,-0.18999481201171875,-0.8699970245361328,-3.089996337890625,6.120002746582031,2,0.06483277134131815,-1.860776852799722,73.48999786376953,1.3500004768398868,72.76000213623047,2.8769425794638246,72.9800033569336,0.06483277134131815
8944,2007-11-08,73.5,73.75,72.0,72.4000015258789,6819000.0,0.01603543987880718,1.1875020861645567,-1.1224435777066741,67.73454938113723,57.57517433166049,-0.37978914081878656,-1.3432183706270706,-2.3289402638954186,-5.06897960487963,7.278150325696931,1.75,0.21714569474370649,1.1535003662109347,-0.7520946631731675,3.059095395595037,0.20070285151888356,2.1062978809029858,0.8199996948242188,79.36510499503484,16.43300115132466,0.9527975146920508,11,-0.3400001525878906,-1.3499984741210938,-2.030000686645508,-4.0,3.8700027465820312,3,0.04761904761904767,1.3061089442666853,72.33999633789062,-1.860776852799722,73.48999786376953,1.3500004768398868,72.76000213623047,0.04761904761904767
8945,2007-11-09,73.4800033569336,74.2300033569336,72.80999755859375,73.5999984741211,6694900.0,-0.0002720631709715038,1.0579721362229102,-0.10908662149134063,64.45560579223024,58.85843338697813,-0.20235648750451674,-1.253604452034267,-2.175371831374264,-4.9731426230170825,7.679059209166553,1.4200057983398438,0.4549503653049385,1.0485034942626896,-0.9018295768929931,2.9988365654183724,0.07333695868484824,2.023670029840531,0.7935963439941389,66.36776363281798,0.797617345973137,0.9751665355778382,11,-0.3200035095214844,-1.3300018310546875,-2.0100040435791016,-3.805004119873047,3.5399932861328125,4,0.05171468765324594,1.1875020861645567,73.5,1.3061089442666853,72.33999633789062,-1.860776852799722,73.48999786376953,0.05171468765324594
8946,2007-11-12,72.56999969482422,73.69000244140625,72.5,73.19999694824219,4951000.0,-0.012384371536960592,-2.090928907604657,5.250190742624619,56.088997681700626,59.37199095687111,0.5928443386718811,-0.2608910439295613,-1.145097128481524,-3.9975684862002083,8.285555336836579,1.19000244140625,0.6545746018985312,0.07749977111816975,-1.8055639403149542,1.9605634825512936,-0.8640320845983922,1.0190316268347317,1.660003662109375,25.560485954066326,-39.619316502196966,0.9415318557165648,11,0.5800018310546875,-0.4199981689453125,-1.1000003814697266,-2.895000457763672,4.220001220703125,0,0.05387906405611087,1.0579721362229102,73.4800033569336,1.1875020861645567,73.5,1.3061089442666853,72.33999633789062,0.05387906405611087
8947,2007-11-13,73.33999633789062,73.41999816894531,72.0999984741211,73.19000244140625,5741400.0,0.010610398874251636,7.516194132703288,-0.23808658795034818,58.51766830676265,58.64399831538887,-0.28556636764200505,-0.9645666708340741,-1.8020936274436536,-4.680565039137264,8.850482150751429,1.3199996948242188,0.8481264702980695,0.7739967346191463,-1.121475202162756,2.6694686714010487,-0.17373923377179779,1.7217327030100904,0.8900070190429688,60.089431422794405,-3.8124556264891325,0.9477359683909489,11,-0.22499465942382812,-1.1899948120117188,-1.724996566772461,-3.664997100830078,3.1500015258789062,1,0.06476684261226162,-2.090928907604657,72.56999969482422,1.0579721362229102,73.4800033569336,1.1875020861645567,73.5,0.06476684261226162
8948,2007-11-14,74.05999755859375,74.95999908447266,72.86000061035156,73.9000015258789,6225000.0,0.009817306471982201,1.1428565867785645,1.0666836215666327,60.855926203481964,59.415180861685464,-1.064176799653012,-1.6137251036165026,-2.376799060662492,-5.305143069025888,9.325330920121708,2.0999984741210938,0.835694456796304,1.396498107910162,-0.5982231496996633,3.391219365519987,0.3991374791052493,2.3938587367150745,-2.05999755859375,69.59453364022754,7.85618694120862,0.9973606288049118,11,-0.5799980163574219,-1.589996337890625,-2.2199974060058594,-4.384998321533203,3.2900009155273438,2,0.06251694619824155,7.516194132703288,73.33999633789062,-2.090928907604657,72.56999969482422,1.0579721362229102,73.4800033569336,0.06251694619824155
8949,2007-11-15,73.58000183105469,74.86000061035156,73.37999725341797,73.91000366210938,5205200.0,-0.006481173958442388,-3.054742694703399,-2.062562586428878,56.39178290354397,58.98631152076482,-0.44435627117924525,-1.0538716984152359,-1.7740768072116282,-4.73170625292866,9.825841107031946,1.4800033569335938,0.8134352404467364,0.8315021514892607,-1.1675205779473146,2.830524880925836,-0.16800921322902695,1.8310135162075483,-1.5208018493652276,51.7483580799539,-5.524194480657179,0.9995113647182884,11,-0.10000228881835938,-1.1100006103515625,-1.6725025177001953,-3.9050025939941406,4.129997253417969,3,0.06632233123101594,1.1428565867785645,74.05999755859375,7.516194132703288,73.33999633789062,-2.090928907604657,72.56999969482422,0.06632233123101594
8950,2007-11-16,74.1500015258789,74.38999938964844,73.16000366210938,74.20999908447266,6092900.0,0.0077466659505252,4.857148047229791,0.1818097748185139,52.52527933786074,58.62056543431745,-0.9285894780661152,-1.4003212993102068,-2.1934983674532873,-5.2121448645282555,10.242197425608992,1.2299957275390625,0.7027102243240222,1.2140018463134794,-0.5468039048411413,2.9748075974681,0.33359897073617617,2.0944047218907826,-2.032785562133782,71.67841308627617,18.339827549938448,0.8804028755773075,11,-0.6700019836425781,-1.6800003051757812,-2.490001678466797,-4.475002288818359,3.1299972534179688,4,0.04342550444290039,-3.054742694703399,73.58000183105469,1.1428565867785645,74.05999755859375,7.516194132703288,73.33999633789062,0.04342550444290039
8951,2007-11-19,75.08000183105469,75.4000015258789,73.55000305175781,73.83000183105469,7842900.0,0.012542148159649047,-1.0441999662788737,-20.83418107833164,56.39178290354397,58.38891351401311,-1.670567434345159,-2.13166625926047,-2.9744833226971252,-6.047544339402776,10.637819195802848,1.8499984741210938,0.8008037270536903,1.9485019683837947,0.1455422554109731,3.7514616813566164,1.047022111897391,2.8499818248701985,-2.9059302048950144,90.30304851828048,39.373871957328845,0.9014798564864084,11,-1.3800010681152344,-2.3899993896484375,-3.3300018310546875,-5.405002593994141,1.6199951171875,0,0.025839035225080353,4.857148047229791,74.1500015258789,-3.054742694703399,73.58000183105469,1.1428565867785645,74.05999755859375,0.025839035225080353
8952,2007-11-20,74.83999633789062,75.58000183105469,73.97000122070312,75.0,8165000.0,-0.003196663389861465,1.4393813288944375,-0.1280029296875,55.70261854298874,58.74046789480557,-1.3621732342000286,-1.7191091302637744,-2.6306345775011266,-5.70698634600538,11.444970413112248,1.6100006103515625,0.7957044750057065,1.542996597290042,-0.24862148908417225,3.334614683664256,0.6471875541029419,2.438805640477142,-2.5368875157421797,72.79392790225404,24.33209681187587,0.8958090431871065,11,-1.0499954223632812,-2.0599937438964844,-3.027496337890625,-4.589996337890625,2.19000244140625,1,0.026055647689141592,-1.0441999662788737,75.08000183105469,4.857148047229791,74.1500015258789,-3.054742694703399,73.58000183105469,0.026055647689141592
8953,2007-11-21,75.04000091552734,76.29000091552734,74.41999816894531,74.41999816894531,7706300.0,0.0026724290142094986,-5.0322402018088965,-3.8749284760633227,65.24740192639794,58.46411817761231,-1.272748128722526,-1.7538566854290707,-2.7129817829017213,-5.81143986772156,12.754657092893797,1.8700027465820312,0.8664056327934304,1.5810012817382812,-0.22653718385164723,3.3885397473282097,0.6772320489433241,2.4847705145332384,-2.540278512844523,60.063862719528096,9.07314515181519,0.9037692327949608,11,-0.845001220703125,-1.904998779296875,-2.9775009155273438,-4.700000762939453,0.8600006103515625,2,0.019322986814385157,1.4393813288944375,74.83999633789062,-1.0441999662788737,75.08000183105469,4.857148047229791,74.1500015258789,0.019322986814385157
8954,2007-11-23,75.51000213623047,75.69000244140625,74.76000213623047,75.69000244140625,2283400.0,0.00626334241696247,9.333319204848896,-0.2903217867470621,64.76077372855403,58.49802572609273,-1.59542219234676,-2.050995222715258,-3.067109564738928,-6.186817311070911,14.255374230138502,0.9300003051757812,0.8720124232939099,1.8745025634765682,-0.012590126951380398,3.7615952539045168,0.9309562182625939,2.8180489086905425,-2.7070574525200897,75.0798893371196,21.47925843652048,0.9435463452139763,11,-1.31500244140625,-2.375,-3.4225006103515625,-5.135002136230469,-0.220001220703125,4,0.02436758423832397,-5.0322402018088965,75.04000091552734,1.4393813288944375,74.83999633789062,-1.0441999662788737,75.08000183105469,0.02436758423832397
8955,2007-11-26,74.69000244140625,76.41000366210938,74.51000213623047,75.66000366210938,6032900.0,-0.010859484460678859,-1.8571412181774376,5.388886534141482,60.52344102947673,58.9907416536234,-0.6545689873334908,-1.1024343794804565,-2.128059714935617,-5.281111062376851,16.09895126187274,1.9000015258789062,1.012734478655318,0.9370025634765682,-0.9024959745920427,2.776501101545179,0.017253294442269862,1.8567518325108665,-1.6080932591505075,39.86011001264452,-17.247594373415772,0.9197492690343035,11,-0.4350013732910156,-1.4949989318847656,-2.6025009155273438,-4.31500244140625,1.089996337890625,0,0.04043374674456013,9.333319204848896,75.51000213623047,-5.0322402018088965,75.04000091552734,1.4393813288944375,74.83999633789062,0.04043374674456013
8956,2007-11-27,75.91999816894531,76.12999725341797,74.44000244140625,75.16000366210938,6342300.0,0.01646801027358369,1.8644157657890654,-0.7834985055843952,62.564626929142925,59.44040372277677,-1.5191488334236851,-2.2741842028018624,-3.2299953515289843,-6.422327538153894,16.843755563336927,1.6899948120117188,0.9444527190087229,2.0559982299804744,-0.022436791178577664,4.1344332511395265,1.0167807194009555,3.0952157405599934,-2.505279538704201,79.9178277509568,21.979805769341553,1.039217510579525,11,-1.2849960327148438,-2.724994659423828,-3.9424972534179688,-5.5449981689453125,-0.3699951171875,1,0.017913601727507222,-1.8571412181774376,74.69000244140625,9.333319204848896,75.51000213623047,-5.0322402018088965,75.04000091552734,0.017913601727507222
8957,2007-11-28,77.16000366210938,77.41000366210938,75.47000122070312,76.08999633789062,6729800.0,0.016333054834968053,1.4713291606733274,1.4079145501636317,74.6926357655652,60.97781589634158,-2.41417827934022,-3.428490579293353,-4.359708227776565,-7.562727517561342,17.545408438896704,1.94000244140625,0.9654551060068712,3.1300033569335994,0.5822931532168241,5.677713560650375,1.8561482550752118,4.403858458791987,-3.445756528681443,91.63881134761908,26.34632971981921,1.2738551018583908,11,-1.875,-3.1000022888183594,-5.275001525878906,-6.785003662109375,0.15999603271484375,2,-0.005961724883808972,1.8644157657890654,75.91999816894531,-1.8571412181774376,74.69000244140625,9.333319204848896,75.51000213623047,-0.005961724883808972
8958,2007-11-29,76.54000091552734,77.06999969482422,76.08999633789062,77.06999969482422,4523000.0,-0.008035286640175388,2.6981343928139574,-0.4953225714448691,66.48588935733584,62.09938328009623,-1.5705521469527923,-2.726159826713598,-3.641758185598576,-6.842839236456541,18.538805712926305,1.07000732421875,1.1372270378236777,2.3690006256103544,-0.40826851047634705,5.146269761697056,0.9803660575670108,3.757635193653698,-2.3822629986576374,70.70699026931496,6.897399313577601,1.388634568043348,11,-1.2549972534179688,-2.3649978637695312,-4.530000686645508,-6.165000915527344,1.4000015258789062,3,0.006401853382655531,1.4713291606733274,77.16000366210938,1.8644157657890654,75.91999816894531,-1.8571412181774376,74.69000244140625,0.006401853382655531
8959,2007-11-30,77.18000030517578,77.18000030517578,76.04000091552734,76.72000122070312,7287700.0,0.008361632897741389,3.956528950292737,-0.8679247999078713,68.80077534405893,63.90777172522936,-1.8396476781592526,-3.150428880890459,-4.171774877054901,-7.382049550262565,20.061452775328124,1.1399993896484375,1.2587105624738086,2.7694999694824247,-0.18177895950545064,5.7207788984703,1.293860504988487,4.245139433976362,-2.6319904988773146,92.25578241078493,27.581333030999545,1.475639464493935,11,-1.6999969482421875,-2.7249984741210938,-5.429998397827148,-6.805000305175781,1.55999755859375,4,-0.01658459152935554,2.6981343928139574,76.54000091552734,1.4713291606733274,77.16000366210938,1.8644157657890654,75.91999816894531,-0.01658459152935554
8960,2007-12-03,76.58000183105469,77.51000213623047,76.37000274658203,77.51000213623047,4424500.0,-0.007774014922889982,1.4516107861555247,-2.0217438176902793,71.03882182373628,65.53522049413962,-0.9596184640688961,-2.3894050848098516,-3.4797158001572654,-6.6969804942275175,21.744586109833357,1.1399993896484375,1.2948397839539894,1.9895015716552678,-1.032701892034865,5.0117050353454005,0.4783998398101943,3.500603303500341,-1.6885527620589187,69.70682743898348,0.08122485116183498,1.511101731845069,12,-0.8400001525878906,-2.075000762939453,-4.829999923706055,-6.2050018310546875,2.9899978637695312,0,-0.016845140828975813,3.956528950292737,77.18000030517578,2.6981343928139574,76.54000091552734,1.4713291606733274,77.16000366210938,-0.016845140828975813
8961,2007-12-04,76.6500015258789,77.0,76.23999786376953,76.27999877929688,4260500.0,0.0009140727755354572,-2.3777529118559584,-0.397852285125967,68.74293115321242,66.9841441174978,-0.875568770803838,-2.269385903585885,-3.4488181157194617,-6.679201802246425,23.4528463553948,0.7600021362304688,1.4372065506868097,1.8650012969970646,-1.1618733378228256,4.891875931816955,0.3515639795871124,3.378438614407017,-1.3919550274702743,57.84312625520314,-12.452186487988705,1.5134373174099454,12,-0.6850013732910156,-1.8950004577636719,-4.899999618530273,-6.275001525878906,1.1299972534179688,1,-0.011350329148895,1.4516107861555247,76.58000183105469,3.956528950292737,77.18000030517578,2.6981343928139574,76.54000091552734,-0.011350329148895
8962,2007-12-05,76.2699966430664,76.79000091552734,75.62000274658203,75.80999755859375,6580300.0,-0.004957663082161834,-1.7857473728190083,1.2432315400952636,63.01528662305907,66.73613130601571,-0.30327951343490156,-1.760704015219261,-2.96928415991448,-6.214972490039884,24.664442222786004,1.1699981689453125,1.5961839335381853,1.3459964752197209,-1.6858041474675076,4.377797097906949,-0.16990383612389337,2.861896786563335,-0.6966763553627118,34.39122256040948,-34.50591131093771,1.5159003113436147,12,-0.2949943542480469,-1.5149955749511719,-4.249994277954102,-5.894996643066406,0.6500015258789062,2,-0.009440063235849783,-2.3777529118559584,76.6500015258789,1.4516107861555247,76.58000183105469,3.956528950292737,77.18000030517578,-0.009440063235849783
8963,2007-12-06,77.02999877929688,77.16999816894531,76.04000091552734,76.23999786376953,3788500.0,0.00996462789669672,1.1121450013191012,1.7173967127195529,69.66926604866099,67.28151934158315,-0.839608641341755,-2.2675878517085692,-3.651434227228151,-6.876055199215301,26.63401417396668,1.1299972534179688,1.6694265688745986,1.8714984893798885,-1.0419718427836102,4.784968821543387,0.41476332329813204,3.328233655461645,-1.4099960327148438,74.60298878599744,3.3905547415265858,1.456735166081751,12,-1.0549964904785156,-2.2749977111816406,-4.879997253417969,-6.555000305175781,-2.1999969482421875,3,0.003764778918901923,-1.7857473728190083,76.2699966430664,-2.3777529118559584,76.6500015258789,1.4516107861555247,76.58000183105469,0.003764778918901923
8964,2007-12-07,77.0,77.75,76.91000366210938,77.16999816894531,3359900.0,-0.00038944281153141524,-3.800104634433448,-0.21518730624740456,67.31465387378618,68.03609854650642,-0.6437208708835698,-2.0679587859207516,-3.5548995959905767,-6.741995986366774,28.443822576847346,0.839996337890625,1.780233419436641,1.6664997100830021,-1.2479820081634898,4.580981428329494,0.20925885095975616,3.123740569206248,-1.3799972534179688,64.78868699025371,-6.101880358153252,1.4572408591232484,12,-0.904998779296875,-2.125,-4.849998474121094,-6.525001525878906,-3.4599990844726562,4,0.012207823914366811,1.1121450013191012,77.02999877929688,-1.7857473728190083,76.2699966430664,-2.3777529118559584,76.6500015258789,0.012207823914366811
8965,2007-12-10,77.27999877929688,77.56999969482422,76.91000366210938,77.37000274658203,3942100.0,0.0036363477830763102,1.6938731023744649,0.5294408042366036,64.51182050229082,68.25245338796731,-0.5785313656737259,-2.159387619486907,-3.784369337762598,-6.904711455985307,29.945717105683883,0.6599960327148438,1.8013128543991428,1.7564987182617244,-1.1446398871300119,4.657637323653461,0.3059294155658563,3.2070680209575926,-1.3191964721679739,77.93418653714589,9.10676668919514,1.4505693026958668,12,-0.6699981689453125,-2.404998779296875,-5.129997253417969,-6.805000305175781,-5.180000305175781,0,0.018892327996047786,-3.800104634433448,77.0,1.1121450013191012,77.02999877929688,-1.7857473728190083,76.2699966430664,0.018892327996047786
8966,2007-12-11,76.4800033569336,78.08999633789062,76.33999633789062,77.5,5377900.0,-0.010351907802793603,-1.6922855717597347,11.33279647367975,60.07374450173254,66.62813213643034,0.34559793941690486,-1.1082666202553355,-2.966277536107299,-5.97812020726775,31.593614480110375,1.75,1.783843207194252,0.7610031127929631,-1.8103451899470855,3.3323514155330116,-0.5246710385770541,2.0466772641629802,-0.23292941894531793,34.81792881478438,-32.123583668673604,1.285674151370024,12,0.3749961853027344,-1.4350051879882812,-4.147502899169922,-6.0050048828125,-5.0200042724609375,1,0.040402670008649944,1.6938731023744649,77.27999877929688,-3.800104634433448,77.0,1.1121450013191012,77.02999877929688,0.040402670008649944
8967,2007-12-12,78.08999633789062,78.56999969482422,77.19999694824219,77.76000213623047,7472100.0,0.021051162529938328,1.1240337585682771,-0.3235247918739201,65.96857007502373,66.57065221617344,-1.2500596141760951,-2.4708366400986534,-4.5310332902557775,-7.481527001706013,33.86690831185538,2.089996337890625,1.9175633862695491,2.133496093749997,-0.38966150765034513,4.6566536951503394,0.8719172930498331,3.395074894450161,-1.75,81.02752614501286,12.670096356374657,1.2615788007001691,12,-0.9949951171875,-2.8049964904785156,-5.699995040893555,-7.614997863769531,-8.649993896484375,2,-0.00396974738290945,-1.6922855717597347,76.4800033569336,1.6938731023744649,77.27999877929688,-3.800104634433448,77.0,-0.00396974738290945
8968,2007-12-13,78.69000244140625,78.77999877929688,77.52999877929688,78.30000305175781,4995600.0,0.007683520702439717,3.386025967072681,1.1818370980047628,66.42562089319085,66.30674616607698,-1.690823706165375,-2.8524352041849284,-5.068548323363828,-7.965106761969253,35.07628622509383,1.25,1.9599788934472286,2.502001953125003,-0.13552100372484688,5.139524909974853,1.1832404747000709,3.820763431549935,-2.350006103515625,96.3116291867824,27.61465926514208,1.3187614784249257,12,-1.4900016784667969,-3.3000030517578125,-6.160001754760742,-8.215003967285156,-8.19000244140625,3,-0.022493381847063842,1.1240337585682771,78.08999633789062,-1.6922855717597347,76.4800033569336,1.6938731023744649,77.27999877929688,-0.022493381847063842
8969,2007-12-14,78.45999908447266,79.0,78.37000274658203,78.58999633789062,6740700.0,-0.002922904432553053,-3.064630454579016,-0.3333268124731015,70.7370461918091,66.27321554030729,-1.4082508692398505,-2.3590385176894557,-4.790333342256929,-7.651724824237505,36.39936931745552,0.6299972534179688,1.7595183025218972,2.027998733520505,-0.4940349850196952,4.550032452060705,0.7669818742504049,3.289015592790605,-1.632002258300787,79.69924165070042,7.050791831035568,1.2610168592701025,12,-1.1499977111816406,-2.9599990844726562,-5.929998397827148,-7.9850006103515625,-8.729995727539048,4,-0.046265578584952505,3.386025967072681,78.69000244140625,1.1240337585682771,78.08999633789062,-1.6922855717597347,76.4800033569336,-0.046265578584952505
8970,2007-12-17,77.37000274658203,78.88999938964844,77.19999694824219,78.88999938964844,5968700.0,-0.013892382750566923,1.223692333947367,11.69252890427842,58.10058008942157,65.09073208877498,-0.21725478983739777,-1.07031450481594,-3.6596061264656754,-6.460210271549158,37.5053149627498,1.69000244140625,1.6872674242513028,0.7770023345947266,-1.533933512810691,3.087938182000144,-0.3784655891079751,1.9324702582974282,1.6299972534179688,38.721992129688054,-31.643448028997604,1.155467923702708,12,-0.060001373291015625,-1.8200035095214844,-4.715002059936523,-6.8950042724609375,-8.450004577636719,0,-0.04950241301657299,-3.064630454579016,78.45999908447266,3.386025967072681,78.69000244140625,1.1240337585682771,78.08999633789062,-0.04950241301657299
8971,2007-12-18,77.0199966430664,78.08000183105469,76.5199966430664,78.08000183105469,7384200.0,-0.004523795929826102,1.9433916091465917,0.6973733743581507,49.13147066423965,63.548085871128386,0.2131717831762927,-0.598186159343598,-3.2775770975970318,-5.9908494701403185,37.689843437594675,1.5600051879882812,1.5147321870084625,0.3299964904785213,-1.8739233864360756,2.533916367393118,-0.7719634479787771,1.4319564289358198,1.9800033569335938,20.16126303224953,-45.55051586141882,1.1019599384573,12,0.5000038146972656,-1.4699974060058594,-4.364995956420898,-6.5449981689453125,-6.750000000000014,1,-0.06387949082555855,1.223692333947367,77.37000274658203,-3.064630454579016,78.45999908447266,3.386025967072681,78.69000244140625,-0.06387949082555855
8972,2007-12-19,76.79000091552734,77.38999938964844,76.31999969482422,77.19000244140625,5039400.0,-0.0029861819990064653,1.6750145436165444,0.37735808315999336,51.62972659506109,61.543692598506176,0.5863479933521347,-0.22620833688611697,-2.9950040794602018,-5.645456827761066,37.692582244034725,1.0699996948242188,1.3569873555705527,0.0025005340576171875,-2.02205184318197,2.027052911297204,-1.0097756545621763,1.0147767226774107,2.110798950195317,17.537356984453687,-45.57862710030368,1.0122761886197946,12,0.8699989318847656,-1.2400016784667969,-4.1399993896484375,-6.31500244140625,-8.160003662109375,2,-0.0694101024548488,1.9433916091465917,77.0199966430664,1.223692333947367,77.37000274658203,-3.064630454579016,78.45999908447266,-0.0694101024548488
8973,2007-12-20,76.48999786376953,77.22000122070312,76.11000061035156,77.19999694824219,4365200.0,-0.0039067983875639145,1.9599715172168253,1.7749909401285549,45.293299665472475,59.09687546424909,0.8959111215555282,0.19815412005911526,-2.6573985384936947,-5.226159049851418,37.17230711953061,1.1100006103515625,1.22685458109666,-0.370002365112299,-2.2280708226330574,1.4880660924084594,-1.2990365938726853,0.5590318636480873,2.2559539916992293,13.148696666825064,-44.36946618881443,0.9290342287603801,12,1.06500244140625,-0.55999755859375,-3.8574962615966797,-6.0149993896484375,-9.099998474121094,3,-0.09216885369665573,1.6750145436165444,76.79000091552734,1.9433916091465917,77.0199966430664,1.223692333947367,77.37000274658203,-0.09216885369665573
8974,2007-12-21,77.3499984741211,77.87999725341797,76.7699966430664,77.81999969482422,7732500.0,0.011243308071249292,2.7627372885739407,0.6619744038856235,55.07243900257027,58.04805529761347,0.10144711630579195,-0.5448662639319082,-3.4100326408957926,-5.973586320317793,36.82376942620997,1.3899993896484375,1.2157319969439584,0.3979984283447209,-1.358032471153379,2.154029327842821,-0.4800170214043362,1.276013878093778,1.1850772817382875,44.604259289752456,-10.902348945029082,0.8780154497490512,12,0.2050018310546875,-1.2699966430664062,-4.374998092651367,-6.555000305175781,-9.299995422363281,4,-0.08855848234325292,1.9599715172168253,76.48999786376953,1.6750145436165444,76.79000091552734,1.9433916091465917,77.0199966430664,-0.08855848234325292
8975,2007-12-24,77.70999908447266,78.0,77.01000213623047,77.3499984741211,1444900.0,0.004654177342640953,1.1063729627946237,-0.7659567560548016,56.725868666057345,57.676069093649566,-0.21360645752983487,-0.7030620864458541,-3.6565922880222104,-6.223844810676269,36.06364372006079,0.9899978637695312,1.0818649459168057,0.6069992065429659,-0.8182780048495175,2.0322764179354493,-0.1056393991532758,1.3196378122392076,0.6310706597461007,81.21814632937276,24.93276577022,0.7126386056962408,12,-0.154998779296875,-1.6299972534179688,-4.73499870300293,-6.915000915527344,-8.879997253417969,0,-0.10268943278283404,2.7627372885739407,77.3499984741211,1.9599715172168253,76.48999786376953,1.6750145436165444,76.79000091552734,-0.10268943278283404
8976,2007-12-26,77.27999877929688,77.9800033569336,76.91999816894531,77.9800033569336,3244500.0,-0.005533397377966209,2.0285664461422765,-1.9444538634340693,56.368235166215925,56.60936521489314,0.38197591219923765,-0.1749179750491976,-3.1019464379074293,-5.680059920535641,35.3160184064657,1.0600051879882812,0.9750776039557536,0.10899887084960369,-1.2039790500665077,1.4219767917657151,-0.5474900896084591,0.7654878313076665,0.8825854342125012,61.90468501489549,2.732116735571644,0.6564889604580559,12,0.27500152587890625,-1.0049972534179688,-4.304998397827148,-6.1399993896484375,-8.059997558593764,2,-0.10817806343691594,1.1063729627946237,77.70999908447266,2.7627372885739407,77.3499984741211,1.9599715172168253,76.48999786376953,-0.10817806343691594
8977,2007-12-27,76.69999694824219,77.86000061035156,76.58999633789062,77.0,3429200.0,-0.007505199795759698,-3.8845916840282873,0.42857298558053863,47.870955928679436,54.547735774391874,0.8315136741607887,0.388787649308739,-2.4182326694508873,-5.0210640213011,33.71187932138752,1.2700042724609375,0.870328614813161,-0.4480026245117159,-1.777800386033988,0.8817951370105561,-1.112901505272859,0.2168962562494272,1.3000030517578125,31.216747535583668,-24.92977888705298,0.6648988807611375,12,0.8550033569335938,-0.214996337890625,-3.504995346069336,-5.159996032714844,-8.75,3,-0.08383312335090198,2.0285664461422765,77.27999877929688,1.1063729627946237,77.70999908447266,2.7627372885739407,77.3499984741211,-0.08383312335090198
8978,2007-12-28,77.02999877929688,77.31999969482422,76.56999969482422,77.0,2418600.0,0.004302501227964495,1.4590139330114815,-0.09999491378871879,50.18632775108281,52.26432261431117,0.269632045464121,0.10263983283252287,-2.646286629709877,-5.27972954727872,32.012854429216645,0.75,0.8686923909710629,-0.14250068664550497,-1.4428631329498245,1.1578617596588145,-0.7926819097976647,0.5076805365066548,0.9500045776367188,32.16776128003073,-21.940209838815825,0.6501812231521626,12,0.470001220703125,-0.31999969482421875,-3.744997024536133,-5.229999542236328,-10.299995422363267,4,-0.10904844422945192,-3.8845916840282873,76.69999694824219,2.0285664461422765,77.27999877929688,1.1063729627946237,77.70999908447266,-0.10904844422945192
8979,2007-12-31,75.9000015258789,76.93000030517578,75.75,76.93000030517578,3707600.0,-0.014669573819617865,1.2912654439868447,-34.33468972533062,42.24720777066558,50.50283680111606,1.1156249766049484,1.192991271141807,-1.4179553979852955,-4.096697003940136,29.94895125929521,1.279998779296875,0.6261058804828679,-1.2084980010986328,-2.6278567693627792,0.2108607671655136,-1.918177385230706,-0.4988186169665596,1.9599990844726562,6.666734483506945,-42.5921313598995,0.7096793841320717,12,1.0149993896484375,0.8199996948242188,-2.2350006103515625,-3.2450027465820312,-5.489997863769531,0,-0.11212123801247742,1.4590139330114815,77.02999877929688,-3.8845916840282873,76.69999694824219,2.0285664461422765,77.27999877929688,-0.11212123801247742
8980,2008-01-02,75.29000091552734,76.41000366210938,74.70999908447266,76.41000366210938,4899100.0,-0.008036898525536573,2.035715015565289,1.0873825960712276,43.168762777693104,49.84031370261089,1.5640227742054407,1.7933384212404917,-0.6669696506085643,-3.4136770695781706,27.94257181275433,1.7000045776367188,0.2930588721199143,-1.7539985656738253,-3.3770998210116687,-0.13089731033598184,-2.565549193342747,-0.9424479380049036,2.358999633789068,17.737035879105754,-31.970918772048805,0.8115506276689234,1,1.0649986267089844,1.4300003051757812,-1.625,-2.5849990844726562,-5.480003356933594,2,-0.09616147928982688,1.2912654439868447,75.9000015258789,1.4590139330114815,77.02999877929688,-3.8845916840282873,76.69999694824219,-0.09616147928982688
8981,2008-01-03,75.77999877929688,76.83999633789062,75.29000091552734,75.38999938964844,4728400.0,0.006508139962958515,-4.254254383696271,-0.34821288683319596,34.78264802912635,47.9684160841737,0.9830073742276397,1.3015514524451817,-1.0322048422773662,-3.818283008539254,25.855846661927718,1.5499954223632812,-0.07528655677018037,-1.2205005645751896,-2.932273554368919,0.49127242521853987,-2.0763870594720544,-0.3646140696783249,1.516321594238292,33.96822782572049,-11.291474155369862,0.8558864948968619,1,0.5750007629394531,0.94000244140625,-2.0549964904785156,-3.014995574951172,-4.819999694824219,3,-0.09171281420158761,2.035715015565289,75.29000091552734,1.2912654439868447,75.9000015258789,1.4590139330114815,77.02999877929688,-0.09171281420158761
8982,2008-01-04,75.55000305175781,76.4000015258789,75.29000091552734,75.29000091552734,5493200.0,-0.0030350452790175453,-7.538396079697174,0.6666731875268985,28.254855548745695,46.075255626759606,1.138318153179057,1.5545436493046623,-0.6891523483291877,-3.5054416617396242,24.522140041871747,1.1100006103515625,-0.2447320225692664,-1.414496612548831,-3.2187417767608224,0.38974855166316047,-2.316619194654834,-0.5123740304428281,1.4359587670898577,32.18405252296125,-6.344544396867839,0.902122582105999,1,0.8049964904785156,1.3049964904785156,-1.635000228881836,-2.7849998474121094,-3.5900039672851562,4,-0.08378559332046809,-4.254254383696271,75.77999877929688,2.035715015565289,75.29000091552734,1.2912654439868447,75.9000015258789,-0.08378559332046809
8983,2008-01-07,77.31999969482422,77.44000244140625,75.69999694824219,75.86000061035156,7584800.0,0.023428147869879234,1.047059773901258,5.615334957011649,43.49315008840001,44.788667969629586,-0.5605042565597671,-0.20302192517415563,-2.331898100171074,-5.166769428736629,22.791139957258324,1.8899993896484375,-0.25435912747434486,0.3409999847412166,-1.4701097664072762,2.1521097358897094,-0.5645548908330369,1.2465548603154701,-2.6100006103515625,95.60430040214965,59.710645470200795,0.9055548755742476,1,-0.9650001525878906,-0.4650001525878906,-2.6474971771240234,-4.054996490478516,-5.69000244140625,0,-0.12118472301558036,-7.538396079697174,75.55000305175781,-4.254254383696271,75.77999877929688,2.035715015565289,75.29000091552734,-0.12118472301558036
8984,2008-01-08,77.94000244140625,78.98999786376953,77.16999816894531,77.8499984741211,7153800.0,0.008018659454593013,-1.510336481544816,0.06164659159198391,53.43787473989658,44.42333531116728,-1.2158759502599992,-0.7894676771564946,-2.820624667363006,-5.676268755454657,21.053612216488325,1.8199996948242188,-0.25529971497360293,0.9140026092529325,-0.9474890409985761,2.775494259504441,-0.016743215872821793,1.8447484343786869,-3.1754032897949287,75.46738967678453,38.281971288206535,0.9307458251257534,1,-1.0900039672851562,-1.0850028991699219,-3.2099990844726562,-4.380001068115234,-6.370002746582031,1,-0.14382856983998815,1.047059773901258,77.31999969482422,-7.538396079697174,75.55000305175781,-4.254254383696271,75.77999877929688,-0.14382856983998815
8985,2008-01-09,78.73999786376953,79.31999969482422,77.9800033569336,78.0,9288800.0,0.010264246821966694,-2.435927030860273,8.221836060015258,59.839834911589705,44.809068616208805,-2.072328616709342,-1.554157886375279,-3.4889466885103673,-6.376433236568957,19.30003894025902,1.3799972534179688,-0.1496429579072327,1.640998077392581,-0.37086997047750003,3.652866125262662,0.6350640534575405,2.6469321013276215,-3.806382763671877,85.60789065162243,44.357705157284364,1.0059340239350436,1,-1.7249984741210938,-1.7249984741210938,-3.7724952697753906,-5.044994354248047,-7.0099945068359375,2,-0.10579114081349272,-1.510336481544816,77.94000244140625,1.047059773901258,77.31999969482422,-7.538396079697174,75.55000305175781,-0.10579114081349272
8986,2008-01-10,79.56999969482422,79.79000091552734,78.22000122070312,78.73999786376953,7874900.0,0.010541044622463636,1.4724321466761183,1.1216273339313145,64.88222628106897,46.699209766474304,-2.842223033278856,-2.2564867307198426,-4.218759196633968,-7.116890935284658,18.35341678582632,1.5699996948242188,-0.17209565909811886,2.31650009155274,0.04672421348310252,4.586275969622378,1.1816121525179142,3.451388030587566,-4.373201519042965,95.111083984375,48.76035380536869,1.1348879390348208,1,-2.3199996948242188,-2.3199996948242188,-4.447498321533203,-5.8249969482421875,-8.430000305175781,3,-0.12265932102127841,-2.435927030860273,78.73999786376953,-1.510336481544816,77.94000244140625,1.047059773901258,77.31999969482422,-0.12265932102127841
8987,2008-01-11,77.77999877929688,79.16999816894531,76.69000244140625,79.01000213623047,8061200.0,-0.022495927138275196,2.2000039377636456,-1.4819284860740878,55.955686085822634,47.3402495814454,-0.9866721352310748,-0.5174297250282223,-2.351816527680498,-5.2345509347858155,16.532360807626823,2.8799972534179688,-0.2854477078846003,0.541999053955081,-1.707871666081843,2.791869773992005,-0.5829363060633881,1.66693441397355,-2.2157443843359346,50.85574116045029,0.29257049042126937,1.1249353600184633,1,-0.529998779296875,-0.529998779296875,-2.4199981689453125,-4.034996032714844,-6.659996032714844,4,-0.08768320650372052,1.4724321466761183,79.56999969482422,-2.435927030860273,78.73999786376953,-1.510336481544816,77.94000244140625,-0.08768320650372052
8988,2008-01-14,76.91999816894531,78.38999938964844,76.6500015258789,78.25,7762500.0,-0.011056834968483864,1.1614872101068114,1.0812993505728232,48.014771304725784,47.98108997411875,-0.16082891511739206,0.21414699746040355,-1.41941268073343,-4.283719854160324,14.46840420922198,1.7399978637695312,-0.3917423980459347,-0.22950134277343182,-2.375747959611047,1.9167452740641835,-1.3026246511922324,0.8436219656453687,-1.0176840523390638,8.598620877331948,-40.95366260211541,1.0731233084188048,1,0.3300018310546875,0.3300018310546875,-1.5549964904785156,-3.1749954223632812,-5.839996337890625,0,-0.06448256893582638,2.2000039377636456,77.77999877929688,1.4724321466761183,79.56999969482422,-2.435927030860273,78.73999786376953,-0.06448256893582638
8989,2008-01-15,74.83000183105469,76.55000305175781,74.70999908447266,76.0199966430664,9342100.0,-0.027171039880944936,-1.5734315728820432,0.8947317095556601,38.53503358819338,47.46623117528546,1.968427515872122,2.1273180063797668,0.7630702456899883,-2.119712743376681,12.219644614697723,2.2099990844726562,-0.42826191989773577,-2.137997817993167,-4.4268309118040605,0.1508352758177267,-3.2824143648986137,-0.9935812710877201,4.959999084472656,2.3622579395235537,-41.40059942256687,1.1444165469054446,1,2.4199981689453125,2.4199981689453125,0.5349998474121094,-1.0849990844726562,-3.4500045776367188,1,-0.04276365761504908,1.1614872101068114,76.91999816894531,2.2000039377636456,77.77999877929688,1.4724321466761183,79.56999969482422,-0.04276365761504908
8990,2008-01-16,73.54000091552734,74.8499984741211,73.27999877929688,74.3499984741211,9636900.0,-0.017239087050135438,-1.3608985464015695,0.6806731848052573,36.06557190652564,47.60877827277426,3.334772393286073,3.2840476116796253,2.113454198164561,-0.748240222747171,11.672216907399784,1.5699996948242188,-0.5530091080379407,-3.2364986419677706,-5.979536471938303,-0.4934608119972381,-4.60801755695303,-1.8649797269825115,6.148399963378907,3.9938871107808818,-35.92613253920215,1.3715189149852647,1,2.9949989318847656,2.9949989318847656,1.9449996948242188,0.3250007629394531,-1.9500045776367188,2,-0.026788158773155213,-1.5734315728820432,74.83000183105469,1.1614872101068114,76.91999816894531,2.2000039377636456,77.77999877929688,-0.026788158773155213
8991,2008-01-17,72.0999984741211,73.69999694824219,71.83999633789062,73.69999694824219,10016800.0,-0.019581213264605823,1.325002980235081,1.9753127119282647,33.893552783635485,48.23530018776202,4.69120054319913,4.570910108185544,3.6054440717477405,0.7607376185183057,12.09411364931254,1.8600006103515625,-0.5510107419207486,-4.430501174926761,-7.874497354461255,-0.9865049953922664,-6.152499264694015,-2.7085030851595064,7.332066320800777,3.5470951061557647,-35.92582467382538,1.7219980897672502,1,3.7150001525878906,3.7150001525878906,3.6425018310546875,1.7650032043457031,-0.7699966430664062,3,-0.005131693828264172,-1.3608985464015695,73.54000091552734,-1.5734315728820432,74.83000183105469,1.1614872101068114,76.91999816894531,-0.005131693828264172
8992,2008-01-18,71.45999908447266,73.16000366210938,70.94999694824219,72.54000091552734,8986000.0,-0.008876552055381182,-1.1047621815645299,0.6750017881410486,30.91156954912283,46.83734679450899,5.24118742183127,5.050043602298857,4.267532368314832,1.4686071963811855,12.8836828457411,2.2100067138671875,-0.5350944924965404,-4.804000473022455,-8.922315409323943,-0.6856855367209675,-6.863157941173199,-2.7448430048717114,7.516541603027335,6.8548651730559405,-32.15651814386097,2.059157468150742,1,3.9099998474121094,3.9099998474121094,4.489999771118164,2.575000762939453,-0.26000213623046875,4,-0.00447802545373599,1.325002980235081,72.0999984741211,-1.3608985464015695,73.54000091552734,-1.5734315728820432,74.83000183105469,-0.00447802545373599
8993,2008-01-22,69.44000244140625,70.0,67.37000274658203,68.0,14039600.0,-0.028267515658355613,1.0546873137353074,-1.3333333333333333,29.134353839564753,44.136955583361015,6.734010374248285,6.866858876372319,6.323674464687258,3.5548374365547346,14.354958689777602,4.089996337890625,-0.5433992593471686,-6.4714973449707,-11.593034937434822,-1.349959752506578,-9.032266141202768,-3.910728548738632,8.894414746953117,22.549015533878915,-19.704694187891285,2.560768796232061,1,4.1399993896484375,4.1399993896484375,6.749998092651367,4.834999084472656,1.6199951171875,1,0.02419355193130035,-1.1047621815645299,71.45999908447266,1.325002980235081,72.0999984741211,-1.3608985464015695,73.54000091552734,0.02419355193130035
8994,2008-01-23,70.5,70.91999816894531,67.70999908447266,68.51000213623047,12136600.0,0.015264941263332776,1.2685552377383518,1.3819406179799092,34.96545696188892,41.37313581117204,5.037399183653946,5.552018929745714,5.275488758054138,2.557052059715673,15.097059014768424,3.2099990844726562,-0.46742644897035746,-5.068999862670893,-10.678430403914092,0.5404306785723065,-7.873715133292492,-2.264284592049293,6.7379757441816395,41.84490696825232,-3.365002750191749,2.8047152706216,1,3.0800018310546875,3.0800018310546875,5.795000076293945,3.8800010681152344,-0.94000244140625,2,0.008226976327016855,1.0546873137353074,69.44000244140625,-1.1047621815645299,71.45999908447266,1.325002980235081,72.0999984741211,0.008226976327016855
8995,2008-01-24,69.73000335693361,70.66999816894531,69.55000305175781,70.29000091552734,8466700.0,-0.010921938199523251,-1.4347768397658103,-0.2814061104231372,31.338675326814723,37.64607459403268,4.9114094232821515,6.001206077477278,6.049238009815966,3.3906841702925448,15.779248684560388,1.1199951171875,-0.686737338302791,-5.439996719360337,-11.523418768305802,0.6434253295851278,-8.48170774383307,-2.398285694887605,6.521175087488075,37.282824204366946,-8.962881707433986,3.041711024472729,1,3.539997100830064,3.8499984741210795,6.6749973297119,4.759998321533189,0.43999481201170454,3,0.023662610311925292,1.2685552377383518,70.5,1.0546873137353074,69.44000244140625,-1.1047621815645299,71.45999908447266,0.023662610311925292
8996,2008-01-25,68.91999816894531,70.4800033569336,68.69999694824219,69.87000274658203,8446300.0,-0.011616307887467703,-1.5611473673233036,1.6964441416894163,30.256082388405858,34.790563072097484,4.52800999652969,6.485292420873748,6.882997472366895,4.257546338927057,16.69699498866209,1.7800064086914062,-1.1206819928014227,-5.8320018768310575,-12.431907170832773,0.7679034171706576,-9.131954523831922,-2.532049229830193,6.443062705692398,26.770210315624972,-20.376211094362695,3.29995264700086,1,3.960002899169922,4.660003662109375,7.510002136230469,5.570003509521484,1.1200027465820312,4,0.038740543236816194,-1.4347768397658103,69.73000335693361,1.2685552377383518,70.5,1.0546873137353074,69.44000244140625,0.038740543236816194
8997,2008-01-28,70.26999664306639,70.30999755859375,68.61000061035156,68.94999694824219,6940700.0,0.019587906413052858,1.4285644219922506,-1.3894666677374388,28.46669164746494,32.61855422129072,2.235806855793882,4.8790253571453945,5.548107043683544,2.963571268522145,18.058897632982152,1.6999969482421875,-1.7108452406558143,-4.160503387451186,-10.983536813014297,2.6625300381119246,-7.5720201002327485,-0.7489866746696237,4.293758418765748,81.6900742523717,38.993078690434466,3.4115167127815575,1,1.6900062561035298,3.3100051879882955,6.265003204345717,4.220005035400405,0.010002136230497172,0,0.015084747952565758,-1.5611473673233036,68.91999816894531,-1.4347768397658103,69.73000335693361,1.2685552377383518,70.5,0.015084747952565758
8998,2008-01-29,68.62999725341797,70.56999969482422,68.30000305175781,70.26000213623047,9401000.0,-0.02333854373124189,1.0177747938368056,-1.2348524694390792,23.23171478071947,30.918185464904738,2.8789573272282354,6.1739951050290784,7.161257695201186,4.661324266508672,19.552530008187613,2.2699966430664062,-2.5437402361125834,-5.380502700805664,-12.554885737410928,1.7938803357995994,-8.967694219108296,-1.7933111825030323,5.2143825768891645,28.66038726912756,-9.482771381484433,3.5871915183026344,1,2.4800033569335938,4.950004577636719,7.975002288818359,5.860004425048828,1.4900054931640625,1,0.037447177585253844,1.4285644219922506,70.26999664306639,-1.5611473673233036,68.91999816894531,-1.4347768397658103,69.73000335693361,0.037447177585253844
8999,2008-01-30,67.38999938964844,68.76000213623047,67.19999694824219,68.12000274658203,8292500.0,-0.0180678699314355,-1.810799293427085,0.4478534786190369,18.171614792044323,28.929968007740143,3.299592635107601,7.108196824922558,8.374918438899044,5.9425519833260125,21.867106706309,1.5600051879882812,-3.262725446651956,-6.195000457763669,-13.888206230035905,1.4982053145085672,-10.04160334389978,-2.348397571627558,5.806942732286188,5.47557275405655,-25.56217002348152,3.8466028861361177,1,3.05999755859375,6.104999542236328,9.352500915527344,7.100002288818359,2.1999969482421733,2,0.054459091885806554,1.0177747938368056,68.62999725341797,1.4285644219922506,70.26999664306639,-1.5611473673233036,68.91999816894531,0.054459091885806554
9000,2008-01-31,68.05000305175781,68.48999786376953,66.30000305175781,67.15000152587889,13195200.0,0.009793792374046983,1.4606805625206274,-1.2328731331584697,17.38392063699837,27.095564435891575,1.9879951074966868,6.19563335859776,7.677328337384893,5.337295490649211,23.43150694991062,2.1899948120117188,-3.868921923018803,-5.172996902465826,-13.202403434133515,2.8564096292018633,-9.18770016829967,-1.1582936366319814,4.427305649333718,40.98363877736623,17.30508518063003,4.014703265833845,1,1.6800003051757812,4.994998931884766,8.767498016357422,6.439998626708984,0.9699935913085795,3,0.022189484777648927,-1.810799293427085,67.38999938964844,1.0177747938368056,68.62999725341797,1.4285644219922506,70.26999664306639,0.022189484777648927
9001,2008-02-01,68.83000183105469,69.08000183105469,67.98000335693361,68.33999633789061,7728300.0,0.011462141723985297,1.222206809389469,0.5444496248887454,23.123122435101962,26.230181423222593,0.7770863270980328,5.131348442274245,6.838050545227986,4.609471176544247,25.36878689779366,1.0999984741210795,-4.2064841672548,-4.045498275756842,-12.20939918261763,4.118402631103947,-8.127448729187236,0.03645217767355291,2.7824840791301284,59.25060347307465,37.39832749855096,4.0819504534303945,2,-0.220001220703125,4.215000152587891,7.987499237060547,5.659999847412109,1.1199951171875,4,0.01946820139827521,1.4606805625206274,68.05000305175781,-1.810799293427085,67.38999938964844,1.0177747938368056,68.62999725341797,0.01946820139827521
9002,2008-02-04,69.22000122070311,69.33999633789061,68.52999877929689,68.84999847412111,5598600.0,0.005666124934962102,1.6557602591522824,0.7550991810169537,26.20519025398623,25.904718802602755,0.04015051155343485,4.472092561338556,6.399819043022305,4.251930026816154,27.335624431060275,0.8099975585937216,-4.425375863361253,-3.3389987945556783,-11.556955135791881,4.878957546680525,-7.44797696517378,0.7699793760624232,1.6487370893019175,68.38408582092852,43.002384959234824,4.108978170618102,2,-0.6100006103515483,3.8250007629394673,7.694999694824233,5.270000457763686,0.3399963378906392,0,0.01184628258254028,1.222206809389469,68.83000183105469,1.4606805625206274,68.05000305175781,-1.810799293427085,67.38999938964844,0.01184628258254028
9003,2008-02-05,67.94999694824219,68.63999938964844,67.41000366210939,68.13999938964844,8681400.0,-0.018347359868018498,1.0672154690464961,-0.5135162999773576,27.6041516620257,25.08679599150684,1.2030880293483364,5.274556424029157,7.599391468850342,5.551967536519356,29.789842185146178,1.8099975585937216,-4.543895602360578,-4.1405029296875,-12.283646952989073,4.002641093614066,-8.212074941338287,-0.06893091803671325,2.2791184256082317,54.27623488548379,24.909409563080718,4.071572011650783,2,0.535003662109375,5.095005035400391,9.070003509521484,6.540004730224609,1.2900009155273438,1,0.03428994754524384,1.6557602591522824,69.22000122070311,1.222206809389469,68.83000183105469,1.4606805625206274,68.05000305175781,0.03428994754524384
9004,2008-02-06,66.73000335693361,68.37999725341797,66.31999969482422,68.37999725341797,14149600.0,-0.017954284710827162,1.4969759742541662,8.684066816575577,27.73054104356585,24.685892182256968,2.047372022157063,5.914925877388939,8.718172767032584,6.790414993684394,31.268869402417522,2.05999755859375,-4.608598602413792,-4.79999656677245,-12.78961236694046,3.189619233395561,-8.794804466856462,-0.8051886666884371,2.9490362918238446,14.144778119651788,-17.670164791420746,3.9948079000840053,2,1.7049980163574077,6.31499862670897,10.37499618530272,7.759998321533189,1.7199935913085795,2,0.05080172664634208,1.0672154690464961,67.94999694824219,1.6557602591522824,69.22000122070311,1.222206809389469,68.83000183105469,0.05080172664634208
9005,2008-02-07,70.41000366210938,70.52999877929688,67.80000305175781,68.69999694824219,15291100.0,0.05514761156974224,1.8,-1.0363715390164145,45.17970432055483,26.344072396940184,-1.705363591379765,1.6641895432948388,5.004070401026979,3.155564406623384,32.041871637296495,3.799995422363267,-4.385459081837169,-0.7034965515136662,-7.943912273413417,6.536919170386085,-4.323704412463542,2.9167113094362094,-4.1100006103515625,97.14975906693029,59.207917834321606,3.6202078609498773,2,-1.9750022888183594,2.634998321533203,6.407497406005859,4.079998016357422,-1.260002136230483,3,-0.01164617641768484,1.4969759742541662,66.73000335693361,1.0672154690464961,67.94999694824219,1.6557602591522824,69.22000122070311,-0.01164617641768484
9006,2008-02-08,69.80999755859375,70.55999755859375,69.5,70.37999725341797,6044800.0,-0.00852160307212868,1.2795638941073202,-0.33333184612776284,45.28301392964465,28.21255265051571,-1.079338562243592,1.5763293492818207,5.522646704531297,3.793857387484721,32.541564984111524,1.05999755859375,-4.3586377396408125,-0.8155025482177791,-6.875484271037749,5.244479174602191,-3.845493409627764,2.2144883131922057,-3.4899978637695312,82.31131184266165,38.76675913210275,3.0299908614099818,2,-1.3749961853027344,3.235004425048828,6.727502822875977,4.680004119873047,0.20999908447264204,4,-0.011316443821163036,1.8,70.41000366210938,1.4969759742541662,66.73000335693361,1.0672154690464961,67.94999694824219,-0.011316443821163036
9007,2008-02-11,70.95999908447266,71.19999694824219,69.30000305175781,69.93000030517578,6934800.0,0.01647330706341421,1.516557362139876,-1.8070163697447497,54.572792996015025,31.694894674437435,-2.370448132090999,-0.11679493283480724,4.262924391518126,2.671974209626171,34.37682342226768,1.899993896484375,-4.169041691308195,0.6754989624023438,-4.372386812932291,5.723384737736978,-1.8484439252649736,3.199441850069661,-4.470399475097651,95.08200822036456,46.86241025615792,2.523942887667315,2,-2.2099990844726562,2.085002899169922,5.57750129699707,3.5300025939941406,-0.779998779296875,0,-0.014233401201543594,1.2795638941073202,69.80999755859375,1.8,70.41000366210938,1.4969759742541662,66.73000335693361,-0.014233401201543594
9008,2008-02-12,71.95999908447266,72.23999786376953,70.95999908447266,71.30999755859375,6635300.0,0.014092446630524558,1.1157020624601979,0.6310701905128737,54.40820841509055,35.721182854775904,-3.1831551095658455,-1.5889020731956975,3.182549086432658,1.7025204740781987,36.10854956860852,1.279998779296875,-3.8454929874121575,1.9234989166259737,-2.1439029231872695,5.990900756439217,-0.11020200328064789,3.9571998365325953,-5.1877756347656145,95.27028942735706,44.33403010949081,2.0337009199066234,2,-2.6899986267089844,1.0850028991699219,4.645000457763672,2.5300025939941406,-0.7699966430664062,1,-0.033351883774506264,1.516557362139876,70.95999908447266,1.2795638941073202,69.80999755859375,1.8,70.41000366210938,-0.033351883774506264
9009,2008-02-13,71.62999725341797,72.75,71.41999816894531,72.37000274658203,6603300.0,-0.004585906548821739,-1.293099365973008,-1.138467316924305,55.893277523307006,40.00000028658798,-2.4456455148339415,-1.592581046165364,3.4060515477899003,2.0627371378805606,37.63610279985613,1.3300018310546875,-3.591366049369924,1.7534973144531278,-1.7297686213470342,5.23676325025329,0.011864346553039695,3.495130282353216,-4.420351850585931,77.37366793771943,23.68958220935938,1.7416329679000833,2,-2.0949974060058594,1.4150047302246094,4.975002288818359,3.2250022888183594,-0.18000030517578125,2,-0.03336590089753766,1.1157020624601979,71.95999908447266,1.516557362139876,70.95999908447266,1.2795638941073202,69.80999755859375,-0.03336590089753766
9010,2008-02-14,71.56999969482422,72.13999938964844,71.19999694824219,71.79000091552734,7899600.0,-0.0008376038097765992,1.0434876353805582,0.2972967400045364,58.62069307849742,43.944174802520806,-2.049336833063265,-1.7789457876198895,3.3759994769849015,2.1463608038457096,38.43866861402771,0.94000244140625,-3.0572711012631544,1.7919998168945312,-1.3497422168050406,4.933741850594103,0.22112880004473823,3.3628708337443243,-3.8063188322753803,65.79706234879411,8.348811071240505,1.5708710168497861,2,-2.0349998474121094,1.4750022888183594,5.282499313354492,3.4000015258789062,-0.029998779296875,3,-0.04359372306672882,-1.293099365973008,71.62999725341797,1.1157020624601979,71.95999908447266,1.516557362139876,70.95999908447266,-0.04359372306672882
9011,2008-02-15,71.7300033569336,71.7699966430664,71.16999816894531,71.5,5963300.0,0.0022356247420936004,2.871083655337058,-1.0454640033291718,55.14811670276914,47.16005551905224,-1.9609271868039286,-2.0744478193226286,3.1236921690847907,2.014187316745165,38.58107288692049,0.5999984741210938,-2.259730524010166,1.970503234863287,-1.1175680269946469,5.058574496721221,0.42646760393431293,3.514538865792261,-3.4676905806396405,70.43485375875169,15.389895939170174,1.54403563092897,2,-2.1950035095214844,1.3149986267089844,5.284996032714844,3.6799964904785156,-0.5699996948242188,4,-0.03596823798008808,1.0434876353805582,71.56999969482422,-1.293099365973008,71.62999725341797,1.1157020624601979,71.95999908447266,-0.03596823798008808
9012,2008-02-19,71.13999938964844,72.5,71.08999633789062,72.5,4920800.0,-0.008225344202888896,1.0735338666427314,-5.912959830165522,59.55826254505439,50.710512283833204,-1.1956672490440354,-1.591229806087938,3.624884059138992,2.6293521471560837,38.17703992520464,1.410003662109375,-1.4667911121889006,1.3964992523193303,-1.657603633563653,4.4506021382023135,-0.13055219062215428,2.923550695260815,-2.4289178909838824,10.05587782745643,-46.33023075959635,1.5270514429414903,2,-1.6049995422363281,1.595001220703125,6.1100006103515625,4.505001068115234,0.0500030517578125,1,-0.01574364290400898,2.871083655337058,71.7300033569336,1.0434876353805582,71.56999969482422,-1.293099365973008,71.62999725341797,-0.01574364290400898
9013,2008-02-20,71.12000274658203,71.95999908447266,70.09999847412111,71.95999908447266,5848300.0,-0.0002810886032889037,3.4285921889191306,0.6176440889048458,65.65910923860515,54.92479763883757,-0.7584791700681279,-1.5166793876390159,3.529504260690473,2.6585219575771077,36.73267868884685,1.8600006103515483,-0.8512476417741084,1.2925025939941435,-1.8183397224341462,4.403344910422433,-0.26291856422000137,2.8479237522082883,-2.005029397783929,38.4907050995992,-23.329980054390965,1.555421158214148,2,-0.845001220703125,1.2249984741210938,6.129997253417969,4.774997711181641,0.43999481201171875,2,-0.01321713168031935,1.0735338666427314,71.13999938964844,2.871083655337058,71.7300033569336,1.0434876353805582,71.56999969482422,-0.01321713168031935
9014,2008-02-21,71.08000183105469,71.68000030517578,70.83000183105469,71.5,5531400.0,-0.0005624425475611039,1.1794866778825464,0.5,63.41893926492975,56.95137929932367,-0.04083439938212052,-1.5083311794719663,3.45225220656215,2.7013293866372408,35.88663969964251,0.8499984741210938,-0.3109143127760916,1.2235015869140682,-1.9243313823915855,4.371334556219722,-0.35041489773875867,2.797418071566895,-1.601525817136391,40.83344724435947,-22.647143031641534,1.5739164846528249,2,-0.05500030517578125,0.345001220703125,6.1699981689453125,4.814998626708984,1.1199951171875,3,0.0015475606009833776,3.4285921889191306,71.12000274658203,1.0735338666427314,71.13999938964844,2.871083655337058,71.7300033569336,0.0015475606009833776
9015,2008-02-22,71.37999725341797,71.48999786376953,70.54000091552734,71.38999938964844,4771900.0,0.004220532001058652,8.047629427792916,0.023814713896457767,61.794607763910996,58.786000836464375,-0.21095008628415712,-1.769076631488531,3.0270457067739187,2.395694463395728,35.04722396094212,0.9499969482421875,0.3180666765731246,1.4409973144531278,-1.7785471644235002,4.660541793329756,-0.1687749249851862,3.050769553891442,-1.574368840891509,53.33324856233661,-10.24112739853657,1.6097722394383152,2,-0.3549957275390625,-0.8049964904785156,5.870002746582031,4.515003204345703,0.75,4,0.000980662615826411,1.1794866778825464,71.08000183105469,3.4285921889191306,71.12000274658203,1.0735338666427314,71.13999938964844,0.000980662615826411
9016,2008-02-25,71.58999633789062,71.93000030517578,70.95999908447266,71.33000183105469,4681000.0,0.0029419878474792327,1.0638270242192065,-25.993897787948132,61.14766711452566,59.516542405187785,-0.1585797088494587,-1.8643776200975424,2.7174843607155594,2.169244397607855,33.7817370389285,0.970001220703125,1.091831404075478,1.5174964904785213,-1.7452742592569308,4.780267240213973,-0.11388888438919764,3.1488818653462403,-1.4899307666168085,62.08320485229161,-0.846308627310961,1.631385374867723,2,-0.16499710083007812,-1.589996337890625,4.945003509521484,4.305004119873047,-0.1699981689453125,0,-0.0006983576605774644,8.047629427792916,71.37999725341797,1.1794866778825464,71.08000183105469,3.4285921889191306,71.12000274658203,-0.0006983576605774644
9017,2008-02-26,71.33000183105469,71.55999755859375,70.91000366210938,71.11000061035156,4673000.0,-0.0036317156046330457,-1.0967710179169128,0.8461764188039205,67.56760186277874,60.97869723270869,0.17815396594086508,-1.6030896758445152,2.820939862235633,2.4151008413240618,32.42959534131178,0.67999267578125,1.3044551429889566,1.2045017242431584,-2.105867067104384,4.514870515590701,-0.4506826714306129,2.8596861199169297,-0.9649428169082483,66.12919103833539,2.0181366684776094,1.6551843956737742,2,0.09499740600585938,-1.5999984741210938,4.484996795654297,4.484996795654297,0.06999969482421875,1,-0.0023832632073661486,1.0638270242192065,71.58999633789062,8.047629427792916,71.37999725341797,1.1794866778825464,71.08000183105469,-0.0023832632073661486
9018,2008-02-27,71.19999694824219,71.72000122070312,71.01000213623047,71.01000213623047,4520400.0,-0.0018225834778529126,-6.473878649158736,0.8636079900124844,76.20158401495463,63.23517573178065,0.21122817553342088,-1.3393436888644317,2.7703246270276054,2.534698644304143,30.86192055218734,0.7099990844726562,1.573975168188042,0.9459968566894474,-2.3191570301047477,4.211150743483643,-0.6865800867076501,2.578573800086545,-0.5964438355103994,47.4817498216148,-22.001673915569526,1.6325769433970947,2,0.10000228881835938,-1.6749954223632812,4.170001983642578,4.170001983642578,0.3300018310546875,2,-0.00014037229303820453,-1.0967710179169128,71.33000183105469,1.0638270242192065,71.58999633789062,8.047629427792916,71.37999725341797,-0.00014037229303820453
9019,2008-02-28,71.05999755859375,71.20999908447266,70.34999847412111,71.20999908447266,4804800.0,-0.0019662836467564393,10.46655816082581,-0.7895032726980685,56.51295772494458,63.000982914719216,0.2926449250955301,-0.9594935828824589,2.731767928027921,2.6569843259162838,29.00952319263583,0.8600006103515483,1.569461376765716,0.62249755859375,-2.3657083673226964,3.6107034845101964,-0.8716054043644732,2.116600521551973,1.69000244140625,44.93659883917399,-20.17778061718372,1.4941029629582225,2,0.24000167846679688,-1.5349960327148438,2.5200042724609375,2.5200042724609375,0.8000030517578125,3,0.007036307587651169,-6.473878649158736,71.19999694824219,-1.0967710179169128,71.33000183105469,1.0638270242192065,71.58999633789062,0.007036307587651169
9020,2008-02-29,69.55999755859375,70.66999816894531,69.34999847412111,70.41999816894531,5893400.0,-0.021108922762953175,-1.062501490117564,5.733279080413,47.877758693495196,62.19316535813323,1.6511814496036834,0.695068197902458,4.067239484518041,4.132444165292156,26.993927519175042,1.709999084472642,1.452225099152983,-0.9530021667480497,-3.7578999245531435,1.851895591057044,-2.3554510456505966,0.44944671215449716,3.142002410888665,8.139493621475337,-52.5358750271414,1.4024488789025444,2,1.3650016784667969,-0.03499603271484375,4.0200042724609375,4.0200042724609375,1.720001220703125,4,0.03795283902108593,10.46655816082581,71.05999755859375,-6.473878649158736,71.19999694824219,-1.0967710179169128,71.33000183105469,0.03795283902108593
9021,2008-03-03,70.16999816894531,70.25,69.16999816894531,69.55000305175781,5024400.0,0.008769416787827389,1.7692397981141672,-0.7209240432213765,42.61681176780965,60.31078193843936,0.8902412300283942,0.20090449587686976,3.3076899401013122,3.4984868736840298,25.393802378874202,1.0800018310546875,1.3357850619078846,-0.41000137329100994,-3.1075941772944446,2.2875914307124248,-1.7587977752927344,0.9387950287107145,2.3979217407226514,39.21563934249657,-16.400826761288386,1.3487964020017207,3,0.3950004577636719,-0.6449966430664062,3.255002975463867,3.410003662109375,0.8000030517578125,0,0.02793215242436875,-1.062501490117564,69.55999755859375,10.46655816082581,71.05999755859375,-6.473878649158736,71.19999694824219,0.02793215242436875
9022,2008-03-04,70.04000091552734,70.36000061035156,69.31999969482422,69.31999969482422,5965200.0,-0.0018526044863929059,-1.8888865341414827,1.1613014372908053,28.571428571428584,56.1899285309753,0.9474265905341639,0.41685633764168983,3.290958889072101,3.6147053823963944,23.888506503388527,1.0400009155273438,1.1631650755867895,-0.5809986114501982,-3.2157528116826484,2.053755588782252,-1.8983757115664162,0.7363784886660198,2.3240436896972625,34.11771393694239,-15.801922317070144,1.3173771001162238,3,0.5099983215332031,-0.5149993896484375,3.190000534057617,3.5400009155273438,1.6599960327148438,1,0.01970298736977938,1.7692397981141672,70.16999816894531,-1.062501490117564,69.55999755859375,10.46655816082581,71.05999755859375,0.01970298736977938
9023,2008-03-05,70.27999877929689,70.72000122070312,69.0,70.33000183105469,6690200.0,0.0034265828188522196,3.1445721114072986,-0.06944856525238564,34.62413430540249,52.9905057576945,0.6434043106961695,0.3798411479312307,2.913667771928303,3.3559572869971532,21.835068879370002,1.720001220703125,1.0460429456333031,-0.4575008392333899,-2.7828643020279458,1.867862623561166,-1.620182570630675,0.7051808921638951,1.8924030397509597,57.91852079442462,10.997753504199537,1.1626817313972784,3,0.18500137329100141,-0.754997253417983,2.4900035858154155,3.3000030517577983,1.120002746582017,2,0.015936294337443035,-1.8888865341414827,70.04000091552734,1.7692397981141672,70.16999816894531,-1.062501490117564,69.55999755859375,0.015936294337443035
9024,2008-03-06,70.12000274658203,70.9000015258789,69.95999908447266,70.0,6138800.0,-0.0022765514441356327,-8.399809269502194,-2.3999084528539014,33.85300554619117,49.88588328905896,0.7296324083210095,0.8504313361507485,2.903956062098075,3.525302274301282,19.302247418127774,0.94000244140625,0.8939184670254292,-0.7869968414306641,-2.1960964919383343,0.6221028090770062,-1.4915466666844992,-0.08244701617682892,1.7986069269419858,58.94746563763618,13.818977787837703,0.7045498252538384,3,0.3449974060058594,-0.595001220703125,2.2249984741210938,3.4599990844726562,0.8299942016601562,3,0.020108328258495067,3.1445721114072986,70.27999877929689,-1.8888865341414827,70.04000091552734,1.7692397981141672,70.16999816894531,0.020108328258495067
9025,2008-03-07,69.58999633789061,70.30999755859375,69.29000091552734,69.83999633789061,7205600.0,-0.0075585622922306195,-1.4000179517099807,-2.0832856507088815,27.983435084904656,46.200968619101076,1.094079101260803,1.3869654359009616,3.2429913301786115,4.061510883008069,18.387859609427835,1.0199966430664062,0.6428678162978656,-1.276002883911147,-2.7898193004326686,0.23781353261037452,-2.032911092171915,-0.5190946756503791,2.09512456175149,31.052413898335647,-10.425754287415867,0.7569082082607634,3,0.7700042724609517,-0.06499481201170454,2.3825016021728658,3.905002593994155,1.6300048828125142,4,0.032619692368412556,-8.399809269502194,70.12000274658203,3.1445721114072986,70.27999877929689,-1.8888865341414827,70.04000091552734,0.032619692368412556
9026,2008-03-10,69.01999664306639,69.79000091552734,68.83000183105469,69.79000091552734,4702000.0,-0.00819082806178939,1.493490280007134,3.080017089843807,28.09909408610207,41.815578866137,1.4094000524127779,1.997140059097248,3.6253213428242077,4.6413271022121165,17.537484429436372,0.9599990844726562,0.4090420746873207,-1.8065025329590014,-3.4701492322055003,-0.14285583371250254,-2.638325882582251,-0.974679183335752,2.4503145846043424,9.178494687065092,-34.775924602987594,0.8318233496232522,3,1.2550048828125142,0.5150032043457173,2.367506027221694,4.025005340576186,2.0900039672851705,0,0.032744164679085364,-1.4000179517099807,69.58999633789061,-8.399809269502194,70.12000274658203,3.1445721114072986,70.27999877929689,0.032744164679085364
9027,2008-03-11,69.94999694824219,70.43000030517578,68.98000335693361,70.43000030517578,7215600.0,0.013474360336255042,5.041611698323075,0.6233775241265763,39.826023036821596,37.77384986856666,0.2939745048942086,1.0409640194240524,2.533286751232808,3.718347901561174,16.875406863807374,1.4499969482421733,0.18906178212156988,-0.8260021209716797,-2.533330001089695,0.8813257591463355,-1.6796660610306873,0.0276618190873279,1.256283339766938,54.10605228531728,9.069705990757456,0.853663940059005,3,0.07000350952148438,-0.4149971008300781,0.8775043487548828,3.0950050354003906,0.8199996948242188,1,0.014581905889369251,1.493490280007134,69.01999664306639,-1.4000179517099807,69.58999633789061,-8.399809269502194,70.12000274658203,0.014581905889369251
9028,2008-03-12,69.55999755859375,70.31999969482422,69.40000152587889,69.97000122070311,6049100.0,-0.00557540252556421,-1.5205576806504288,0.854168322339635,37.54092988700986,35.6658467754628,0.4770414273375252,1.3090584051606982,2.7427406585160554,4.109339766365423,16.857175655318112,0.9199981689453267,-0.06287909114823265,-1.096001434326169,-2.790258209749368,0.5982553410970297,-1.9431298220377613,-0.24887304661457677,1.408654883719933,35.26549928313166,-9.876900427359132,0.8471283877115976,3,0.3050041198730469,-0.024997711181640625,1.2675037384033203,3.485004425048828,1.0400009155273438,2,0.030764799665868425,5.041611698323075,69.94999694824219,1.493490280007134,69.01999664306639,-1.4000179517099807,69.58999633789061,0.030764799665868425
9029,2008-03-13,69.23999786376953,69.73999786376953,68.26000213623047,68.62999725341797,6734000.0,-0.0046003408001080714,-1.1926011325489132,-1.4877930777819646,32.51633090655247,33.9590214658025,0.5718618526002643,1.518688706318187,2.9111827521248728,4.432153727341586,17.394375902616552,1.4799957275390625,-0.387068316710085,-1.2965011596679688,-3.0379878404726526,0.4449855211367151,-2.1672445000703107,-0.42575781926562684,1.5147895174182509,45.161131542123435,1.0112456346849896,0.8707433404023399,3,0.34000396728515625,0.2950019836425781,1.525003433227539,3.805004119873047,0.6600036621093608,3,0.031195894407148872,-1.5205576806504288,69.55999755859375,5.041611698323075,69.94999694824219,1.493490280007134,69.01999664306639,0.031195894407148872
9030,2008-03-14,68.44999694824219,69.75,68.02999877929689,69.75,7798000.0,-0.011409603407003033,1.6461495123067496,-2.1311504114866047,26.567158060629993,32.17572660944921,1.3274459629750908,2.174447156399566,3.5569865489012216,5.244034975112527,17.901408766682025,1.7200012207031108,-0.8139050733805391,-1.930501937866211,-3.833647906621394,-0.02735596911102789,-2.8820749222438025,-0.9789289534886194,2.0054162035507233,17.49991257990942,-23.374353273120867,0.9515729843775923,3,1.0150032043457031,1.8250045776367188,2.2900047302246094,4.595005035400391,0.6500015258789205,4,0.03652301112431533,-1.1926011325489132,69.23999786376953,-1.5205576806504288,69.55999755859375,5.041611698323075,69.94999694824219,0.03652301112431533
9031,2008-03-17,69.15000152587889,70.05000305175781,67.94999694824219,68.0,9426100.0,0.010226509990438837,-2.359989257878065,-0.8846144817305664,34.733906427812,32.86044637126958,0.5224839103410943,1.3399445240260377,2.7021494221747986,4.557908704728092,18.316398896782975,2.100006103515625,-1.000434662695298,-1.1014972686767663,-2.9689172570530644,0.7659227196995317,-2.0352072628649154,-0.1677872744886173,0.9658536137645797,48.38721585927421,10.26521124811422,0.933709994188151,3,0.27499771118165484,1.1999969482422017,1.5900001525879048,3.895000457763686,0.04000091552735796,0,0.029934919004297456,1.6461495123067496,68.44999694824219,-1.1926011325489132,69.23999786376953,-1.5205576806504288,69.55999755859375,0.029934919004297456
9032,2008-03-18,70.01999664306639,70.36000061035156,69.16999816894531,70.31999969482422,7871800.0,0.012581274012870569,5.263090266623836,-0.26087187278168916,42.51268580922436,33.736952093916464,-0.39185496032365563,0.4023690670122875,1.691653447534435,3.701243585988024,19.130943899222835,1.2099990844726705,-1.0060061603069101,-0.1755020141601733,-1.9973525680135822,1.6463485396932356,-1.0864272910868777,0.7354232627665311,-2.0699996948242045,85.89197300274726,46.93167755487338,0.9109252769267072,3,-0.5949974060058452,0.3300018310547017,0.7200050354004048,3.025005340576186,-2.019996643066392,1,0.015567038268247346,-2.359989257878065,69.15000152587889,1.6461495123067496,68.44999694824219,-1.1926011325489132,69.23999786376953,0.015567038268247346
9033,2008-03-19,70.18000030517578,71.5,69.73000335693361,70.0,6252600.0,0.0022851138214847744,-3.916701105212561,-0.5999949137886904,44.43039820603035,34.9122179450097,-0.6342313243808491,0.1774288620000135,1.333050349062674,3.5513244662185173,19.12117930449299,1.769996643066392,-1.020574370866413,0.03150177001953125,-1.7376648194364321,1.8006683594754946,-0.8530815247084576,0.91608506474752,-2.2300033569335938,62.816941969370696,23.595887230192965,0.8845832947279851,3,-0.4550018310546875,0.1699981689453125,0.7175006866455078,2.865001678466797,-2.55999755859375,2,0.00840690132979538,5.263090266623836,70.01999664306639,-2.359989257878065,69.15000152587889,1.6461495123067496,68.44999694824219,0.00840690132979538
9034,2008-03-20,71.19000244140625,71.41999816894531,70.0,70.5,7360200.0,0.014391594925028617,1.469575139983547,3.8333403975755522,60.99867798411101,38.58057826714374,-1.6500083798240155,-0.8684348716099635,0.11210279975254878,2.554508274100783,19.11088701893054,1.4199981689453125,-0.9301228144748706,1.036003875732419,-0.7459933178784013,2.8180010693432394,0.14500527892700177,1.9270024725378363,-3.0980053710937483,91.26768191254787,46.12743693593525,0.8909985968054115,3,-1.4650039672851562,-0.8400039672851562,-0.032501220703125,1.8549995422363281,-3.029998779296861,3,-0.008287736297955095,-3.916701105212561,70.18000030517578,5.263090266623836,70.01999664306639,-2.359989257878065,69.15000152587889,-0.008287736297955095
9035,2008-03-24,71.44999694824219,71.91999816894531,70.86000061035156,71.4000015258789,4580400.0,0.0036521210551991867,1.1414138300413839,0.07245687748783725,59.06515029696286,42.02125117946161,-1.8086100636630817,-1.1836000819608614,-0.3859553880367912,2.303597371594222,18.799796464647805,1.05999755859375,-0.8832677335241925,1.2924983978271456,-0.499882290007406,3.084879085661697,0.3963080539098769,2.1886887417444143,-3.221679760742191,88.16118196004274,40.525321567764394,0.8961903439172755,3,-1.5149993896484375,-1.2249984741210938,-0.15999603271484375,1.5950050354003906,-3.25,0,-0.021693428811285997,1.469575139983547,71.19000244140625,-3.916701105212561,70.18000030517578,5.263090266623836,70.01999664306639,-0.021693428811285997
9036,2008-03-25,71.54000091552734,72.20999908447266,71.19000244140625,71.5,4777300.0,0.001259677692503569,-2.0909174980059415,0.8000915611170456,60.68375418149245,44.33877686220282,-1.6802563766463976,-1.3465815629159295,-0.744643073244589,2.201577263854631,18.709147065514006,1.0199966430664062,-0.8128865296278605,1.3850021362304688,-0.3990868053444103,3.169091077805348,0.4929576654430292,2.2770466070179083,-3.0901828691406337,77.96059318524617,27.432731211397098,0.8920444707874423,3,-1.4600028991699219,-1.31500244140625,-0.25,1.5050010681152344,-3.0100021362304545,1,-0.03410682709226309,1.1414138300413839,71.44999694824219,1.469575139983547,71.19000244140625,-3.916701105212561,70.18000030517578,-0.03410682709226309
9037,2008-03-26,71.16000366210938,71.75,71.05999755859375,71.30999755859375,3740700.0,-0.005311675266354232,-2.9428023367338043,-3.749761586877742,56.145282351386584,46.40592713602245,-1.2410825879359066,-1.0329321188376213,-0.5855789069740638,2.5649913300206464,18.62332449766434,0.69000244140625,-0.6617501668107906,1.0135047912597628,-0.7484965286125629,2.7755061111320884,0.13250413132359995,1.8945054511959256,-2.409371132675787,57.66140196518751,7.735110989358972,0.8810006599361596,3,-1.0800056457519531,-0.9350051879882812,0.12999725341796875,1.8849983215332031,-2.660003662109375,2,-0.02768410791625764,-2.0909174980059415,71.54000091552734,1.1414138300413839,71.44999694824219,1.469575139983547,71.19000244140625,-0.02768410791625764
9038,2008-03-27,71.19000244140625,71.9000015258789,70.94000244140625,71.44000244140625,5078000.0,0.0004215679841630404,-1.55999755859375,1.666734486266531,57.61023271259997,49.1941384478055,-1.1348961669071826,-1.121202698302298,-0.8129927148165734,2.5203314289998104,18.610098110445428,0.9599990844726562,-0.4542927115444684,1.0440032958984347,-0.7167452053174941,2.8047517971143634,0.16362904529046318,1.9243775465064061,-2.162620587569535,53.84628662369808,4.852044190584948,0.8803742506079678,3,-1.1100044250488281,-1.1100044250488281,-0.05500221252441406,1.8549995422363281,-2.090003967285142,3,-0.044809697036206964,-2.9428023367338043,71.16000366210938,-2.0909174980059415,71.54000091552734,1.1414138300413839,71.44999694824219,-0.044809697036206964
9039,2008-03-28,71.55999755859375,72.0,71.4000015258789,71.4000015258789,3770100.0,0.005197290412962463,-6.500166897143675,-0.639984130859375,64.33771922031315,53.390867465548084,-1.275302616962776,-1.5302765154784765,-1.312796618157975,2.158914188078981,18.22225510280502,0.80999755859375,-0.3534284863982009,1.3889984130859432,-0.4392947808735528,3.217291607045439,0.4748518161061952,2.303145010065691,-2.278006326306155,51.851684402674245,0.5636349023670348,0.9141465969797459,3,-1.4799995422363281,-1.4799995422363281,-0.24999618530273438,1.4850044250488281,-2.9899978637695312,4,-0.055058621386699036,-1.55999755859375,71.19000244140625,-2.9428023367338043,71.16000366210938,-2.0909174980059415,71.54000091552734,-0.055058621386699036
9040,2008-03-31,72.19999694824219,72.3499984741211,71.27999877929688,71.80000305175781,6499000.0,0.008943535655159929,2.057155313351499,2.5000238424490964,72.91068214973198,57.63273143465031,-1.4834218442158686,-2.0684008527075832,-2.0362573733735303,1.5218806431278153,17.380902941420533,1.0699996948242188,-0.173961934012425,1.8969978332519588,-0.11730080765175899,3.9112964741556766,0.8898485128000999,2.9041471537038177,-2.68376508777979,89.36156397617026,31.394196724850403,1.0071493204518616,3,-1.4399986267089844,-2.049999237060547,-0.9749946594238281,0.8450050354003906,-3.6299972534179688,0,-0.05595558804564682,-6.500166897143675,71.55999755859375,-1.55999755859375,71.19000244140625,-2.9428023367338043,71.16000366210938,-0.05595558804564682
9041,2008-04-01,72.12999725341797,72.16999816894531,71.04000091552734,71.88999938964844,6937200.0,-0.0009695249000412076,6.062489569177217,0.6000038147554742,67.9276511857571,60.45661647648728,-1.0574590277411744,-1.943687982645372,-2.00583055415575,1.5979820398899847,16.318061719663604,1.1599960327148438,0.0855558991981269,1.7289981842041016,-0.44262737456686807,3.900623742975071,0.6431854048186239,2.8148109635895793,-2.330388731589707,84.3970326441608,24.86962935885355,1.0858127793854824,4,-1.089996337890625,-1.9799995422363281,-1.329996109008789,0.9150047302246094,-4.1199951171875,1,-0.05448496402084024,2.057155313351499,72.19999694824219,-6.500166897143675,71.55999755859375,-1.55999755859375,71.19000244140625,-0.05448496402084024
9042,2008-04-02,71.41999816894531,71.93000030517578,71.23999786376953,71.69999694824219,5123100.0,-0.009843326098823768,-1.156259685764013,-1.1666719649044728,64.53126862646926,62.69004652320271,-0.14302603456013685,-1.1857985543759355,-1.323838253825656,2.2983602115959485,15.295126630509905,0.8899993896484375,0.4767728684098529,0.9499992370605526,-1.260674312263106,3.160672786384211,-0.15533753760126956,2.0553360117223747,-1.3653506518877663,34.042345964255375,-27.374487687394627,1.1053367746618272,4,-0.24499893188476562,-1.2700004577636719,-0.7074985504150391,1.6250038146972656,-3.8799972534179688,2,-0.040464848274177734,6.062489569177217,72.12999725341797,2.057155313351499,72.19999694824219,-6.500166897143675,71.55999755859375,-0.040464848274177734
9043,2008-04-03,71.4000015258789,71.9000015258789,71.05999755859375,71.05999755859375,4699100.0,-0.000279986608500149,-3.941142151912936,-1.2143051771117166,67.7049746228447,63.435190594173115,0.07624502900505092,-1.1358263054855229,-1.2675377044605796,2.326884234379847,14.49718116879949,0.8400039672851562,0.785219876797882,0.8740024566650391,-1.3728527857717268,3.120857699101805,-0.24942516455334385,1.997430077883422,-1.1158189131150067,27.48101383776732,-34.50526206461626,1.123427621218384,4,0.20499801635742188,-1.2500038146972656,-0.8225002288818359,1.6450004577636719,-3.8899993896484375,3,-0.04061626700144816,-1.156259685764013,71.41999816894531,6.062489569177217,72.12999725341797,2.057155313351499,72.19999694824219,-0.04061626700144816
9044,2008-04-04,71.52999877929688,72.12000274658203,71.30000305175781,71.5,4569600.0,0.0018206897848713766,-2.8140170333569907,0.08823067429597217,78.30890705860904,65.57338578991158,-0.0005049805372721039,-1.2171794644648912,-1.3931440818927285,2.1877349090178626,13.87422098150966,0.8199996948242188,0.9914931987356113,0.9334999084472599,-1.3479345777548986,3.2149343946494184,-0.2072173346538193,2.074217151548339,-1.039234580397249,37.404486791222105,-28.961111639299965,1.1407172431010815,4,0.11500167846679688,-1.3800010681152344,-1.1174983978271484,1.5150032043457031,-4.180000305175767,4,-0.033971764946808425,-3.941142151912936,71.4000015258789,-1.156259685764013,71.41999816894531,6.062489569177217,72.12999725341797,-0.033971764946808425
9045,2008-04-07,71.86000061035156,72.05999755859375,71.1500015258789,71.91000366210938,5689100.0,0.004613474579705956,4.200113353969569,-1.6668362156663277,76.72591127904866,67.35584768964004,-0.2975188854201889,-1.4423485681520987,-1.6900067654760562,1.8507263262997071,12.751512074786842,0.9099960327148438,1.1926735781819673,1.1500015258789062,-1.1464132575092378,3.4464163092670503,0.0017941341848342063,2.2982089175729783,-1.1833129839297953,72.56652105515458,3.7645669867278,1.1482073916940712,4,-0.21500015258789062,-1.7100028991699219,-1.447500228881836,1.1850013732910156,-4.6100006103515625,0,-0.04578348020572398,-2.8140170333569907,71.52999877929688,-3.941142151912936,71.4000015258789,-1.156259685764013,71.41999816894531,-0.04578348020572398
9046,2008-04-08,71.27999877929688,71.69000244140625,71.12999725341797,71.4000015258789,5376700.0,-0.00807127506440819,-1.6666545566838022,2.3999084528532193,63.17996306600088,68.13747888015274,0.27013015360050474,-0.7213350262203164,-1.0568093181284297,2.4348077532223016,11.294237656313248,0.7300033569335938,1.1579358431237665,0.45699958801269247,-1.707918545352797,2.621917721378182,-0.6254594786700522,1.5394586546954372,-0.43598006810518086,20.754730561333552,-43.98997039810222,1.082459066682747,4,0.3650016784667969,-1.1300010681152344,-1.0549983978271484,1.7650032043457031,-4.180000305175767,1,-0.038019067492741976,4.200113353969569,71.86000061035156,-2.8140170333569907,71.52999877929688,-3.941142151912936,71.4000015258789,-0.038019067492741976
9047,2008-04-09,70.97000122070312,71.33000183105469,70.62000274658203,71.18000030517578,4305200.0,-0.0043490118392620625,1.7842984726315316,1.7499523173755485,58.012203973177876,68.18214235355029,0.6150171429956686,-0.3488910356859378,-0.7396427078774792,2.734829052951099,10.547920924791896,0.7099990844726562,1.116886223906306,0.09600181579590128,-2.0300318639063875,2.22203549549819,-0.9670150240552431,1.1590186556470456,1.3799972534179688,23.333231608072914,-39.934579684614924,1.0630168398511468,4,0.5149993896484375,-0.8200035095214844,-0.9250011444091797,2.075000762939453,-2.9000015258789062,2,-0.04170775022629103,-1.6666545566838022,71.27999877929688,4.200113353969569,71.86000061035156,-2.8140170333569907,71.52999877929688,-0.04170775022629103
9048,2008-04-10,71.69999694824219,72.08000183105469,70.73999786376953,70.83999633789062,6035600.0,0.010285975975524053,-1.5283151954856913,-4.095258855585831,55.48383709445069,67.1983776728989,-0.03914452787702771,-0.9595391683366472,-1.4009687883851996,1.987504308568873,9.666939082948293,1.3400039672851562,1.0711210187923967,0.7189975738525334,-1.3430291478300234,2.78102429553509,-0.3120157869887379,1.7500109346938046,0.6154016113281244,71.99961344401041,11.76658782321519,1.0310133608412755,4,-0.214996337890625,-1.5499992370605469,-1.662496566772461,1.3450050354003906,-3.8299942016601562,3,-0.05801947293969634,1.7842984726315316,70.97000122070312,-1.6666545566838022,71.27999877929688,4.200113353969569,71.86000061035156,-0.05801947293969634
9049,2008-04-11,71.4000015258789,71.83000183105469,71.11000061035156,71.69000244140625,4302000.0,-0.004184036752188924,1.526321425225201,-0.33721012757048313,49.466997437878724,64.5935238160263,0.2634760511066645,-0.5158736793659102,-0.9943989193488108,2.2759144909091162,8.053404181653773,0.720001220703125,1.0856882977635536,0.3110019683837919,-1.5868071954673013,2.208811132234885,-0.6379026135417547,1.2599065503093385,0.8814891174316415,53.42460742560029,-3.140378695937599,0.948904581925546,4,-0.005001068115234375,-1.2500038146972656,-1.4050006866455078,1.6450004577636719,-3.370002746582017,4,-0.05448178300442341,-1.5283151954856913,71.69999694824219,1.7842984726315316,70.97000122070312,-1.6666545566838022,71.27999877929688,-0.05448178300442341
9050,2008-04-14,70.94999694824219,71.87000274658203,70.91999816894531,71.4000015258789,4760600.0,-0.006302584986270787,-2.725492542672072,1.5517350240719792,44.15835361551628,61.95249075266622,0.5783399842747627,0.1381086647177483,-0.4621287993104346,2.702498188313058,6.146529214109584,0.9500045776367188,1.0773796553320096,-0.26400260925292685,-1.7040658505632535,1.1760606320573999,-0.9840342299080902,0.4560290114022365,1.2982639371337967,22.602356752802237,-29.9650663919453,0.7200316206551606,4,0.42000579833984375,-0.7999992370605469,-0.9549961090087891,2.0950050354003906,-3.4899978637695312,0,-0.05073993839277069,1.526321425225201,71.4000015258789,-1.5283151954856913,71.69999694824219,1.7842984726315316,70.97000122070312,-0.05073993839277069
9051,2008-04-15,71.22000122070312,71.45999908447266,70.77999877929688,71.25,3739900.0,0.003805557210353472,2.0222440744633956,0.06666327585914586,50.60726431441836,60.405379162438344,0.18514830583161768,0.03281754363753464,-0.6701794579630587,2.395555870705266,4.450420536496756,0.6800003051757812,0.9906097969109311,-0.09749832153320881,-1.1613709265639045,0.9663742834974869,-0.6294346240485567,0.43443798098213904,0.9956945018969776,41.09581166880046,-10.3799945789738,0.5319363025153447,4,0.15000152587890625,-1.0700035095214844,-1.2775001525878906,1.8250007629394531,-3.950004577636733,1,-0.0557427850696115,-2.725492542672072,70.94999694824219,1.526321425225201,71.4000015258789,-1.5283151954856913,71.69999694824219,-0.0557427850696115
9052,2008-04-16,71.11000061035156,71.68000030517578,70.38999938964844,71.68000030517578,7591500.0,-0.0015445185125830818,3.526321425225201,19.000762970498474,49.20316726952187,58.349622789846926,0.27552589023063945,0.24102286658438743,-0.5107988707498237,2.4714359888007777,3.127844080369502,1.2900009155273438,0.7690993063655469,-0.26199913024902344,-1.1417484928439734,0.6177502323459265,-0.7018738115465055,0.17787555104845865,1.0737812527281818,42.60356098089494,-8.218278628664422,0.4398746812974783,4,0.14500045776367188,-0.9600028991699219,-1.2049999237060547,1.9350013732910156,-2.7300033569335938,2,-0.05639153567447319,2.0222440744633956,71.22000122070312,-2.725492542672072,70.94999694824219,1.526321425225201,71.4000015258789,-0.05639153567447319
9053,2008-04-17,70.7699966430664,71.27999877929688,70.37000274658203,70.7699966430664,4670800.0,-0.004781380457978268,-1.275024795910582,-0.0,42.08415577426155,54.324650424919426,0.5774954330750717,0.6614047717756222,-0.08340539672514069,2.7718024565342176,2.779103905655853,0.9099960327148438,0.5925029073191013,-0.6315029144287081,-1.3714097735935695,0.10840394473615333,-1.0014563440111317,-0.2615494848462845,1.34203392107608,26.666259765625,-23.032850572259044,0.3699534295824302,4,0.4550056457519531,-0.6199989318847656,-0.9924964904785156,2.275005340576172,-2.5099945068359375,3,-0.038151717907516924,3.526321425225201,71.11000061035156,2.0222440744633956,71.22000122070312,-2.725492542672072,70.94999694824219,-0.038151717907516924
9054,2008-04-18,70.5999984741211,71.58999633789062,69.86000061035156,71.55000305175781,8110400.0,-0.002402122043366872,2.3592438686547705,-100.0,32.300888690089366,49.388536803923955,0.6724110622546107,0.8273538295534593,0.21313872484159901,2.8932676077538133,2.6098408173472336,1.7299957275390625,0.4745263694209143,-0.7720008850097599,-1.5903063206640269,0.046304550644507,-1.1811536028369005,-0.36284816718261936,1.4075104209677676,36.815774990036246,-7.541352899153267,0.4091527178271343,4,0.37000274658203125,-0.4500007629394531,-0.8999977111816406,2.4450035095214844,-1.589996337890625,4,-0.03866849556009211,-1.275024795910582,70.7699966430664,3.526321425225201,71.11000061035156,2.0222440744633956,71.22000122070312,-0.03866849556009211
9055,2008-04-21,69.90000152587889,70.7699966430664,69.83000183105469,70.08999633789061,5314300.0,-0.009914971152567231,-4.697038355721481,0.19999357527766848,28.349530384284833,45.51848872817773,1.1903187477305295,1.4812178946909285,0.9155211439361324,3.553261430463081,2.8732955092768475,0.9399948120117188,0.31383656725559206,-1.3944980621338061,-2.4429337580586576,-0.3460623662089546,-1.9187159100962248,-0.8702802141713875,1.9357067064309916,3.7837704086464363,-34.04175605049332,0.5242178479624242,4,1.0550003051757955,0.24999618530274859,-0.3425006866454936,3.145000457763686,-1.9700012207031108,0,-0.02675254228556312,2.3592438686547705,70.5999984741211,-1.275024795910582,70.7699966430664,3.526321425225201,71.11000061035156,-0.02675254228556312
9056,2008-04-22,69.09999847412111,69.84999847412111,68.62999725341797,69.73999786376953,7486600.0,-0.01144496472523826,1.8372101275704225,3.3685098180941306,27.86258930690424,42.16853154303622,1.8423070485712003,2.2019442417444566,1.7280056938547403,4.288563733628578,3.79281344502344,1.2700042724609233,0.05303239053964148,-2.072500991821272,-3.4999880242395136,-0.6450139594030304,-2.786244508030393,-1.3587574756121512,2.535139118063256,15.40986066988565,-21.94847636857858,0.7137435162091179,4,1.2550010681152202,1.0499992370605327,0.7700023651122905,3.94500350952147,-0.26999664306642046,1,-0.02373371093868626,-4.697038355721481,69.90000152587889,2.3592438686547705,70.5999984741211,-1.275024795910582,70.7699966430664,-0.02373371093868626
9057,2008-04-23,69.19000244140625,69.97000122070311,68.79000091552734,69.09999847412111,7170900.0,0.001302517645045187,-2.323948807771207,-0.14063133299952793,29.190236108696382,39.24702032239684,1.6463930911099283,2.062532567166528,1.6147127616925445,4.113926179525691,4.591652382024416,1.180000305175767,-0.22712045357451416,-1.8839969635009766,-3.5645519719733443,-0.20344195502860885,-2.7242744677371604,-1.0437194592647927,2.0845183101261426,18.919100040466734,-18.87533405098502,0.8402775042361873,4,1.05999755859375,1.2999954223632812,0.6974964141845703,3.854999542236328,-0.8899993896484375,2,-0.027749757632481997,1.8372101275704225,69.09999847412111,-4.697038355721481,69.90000152587889,2.3592438686547705,70.5999984741211,-0.027749757632481997
9058,2008-04-24,68.0,69.58999633789061,68.0,68.80999755859375,10145400.0,-0.017199051877675675,-2.925928716750775,-8.999576163432803,22.29204843519804,36.22758154432121,2.521521487089487,3.163488098366784,2.7348802167784925,5.221415687144571,5.788620168225855,1.5899963378906108,-0.42242015878490236,-2.914499282836914,-5.083295662906579,-0.745702902767249,-3.9988974728717466,-1.8301010928020816,2.9571779317586646,0.0,-36.28047312159178,1.0843981900348327,4,1.9350013732910156,2.174999237060547,1.8874988555908203,5.045001983642578,-0.4499969482421875,3,0.005588194903205501,-2.323948807771207,69.19000244140625,1.8372101275704225,69.09999847412111,-4.697038355721481,69.90000152587889,0.005588194903205501
9059,2008-04-25,67.62000274658203,68.34999847412111,67.20999908447266,68.30000305175781,8427200.0,-0.00558819490320539,1.9231085244778485,0.8395090799487605,16.978239607930135,33.20756887681164,2.5802823467483478,3.4079011686465037,3.0498256094470264,5.505633688246974,7.189226953988134,1.1399993896484517,-0.5916358925627776,-3.097496795654294,-5.693174608112642,-0.5018189831959461,-4.395335701883468,-1.79965788942512,2.923170274730424,11.516964699024465,-19.340218137449753,1.2978389062291764,4,1.8249969482421875,2.1599960327148438,2.4174957275390625,5.424999237060547,-0.5699996948242188,4,0.009464646016755562,-2.925928716750775,68.0,-2.323948807771207,69.19000244140625,1.8372101275704225,69.09999847412111,0.009464646016755562
9060,2008-04-28,68.16000366210939,68.69999694824219,67.29000091552734,67.55000305175781,8480400.0,0.007985816231790288,-1.4955574160095064,-0.8970593185158799,25.548646321630216,30.423277988724067,1.7912728662903135,2.6875052418611887,2.4516406590993824,4.8816014943673025,8.169506280611364,1.4099960327148438,-0.8049213622611973,-2.3554962158202954,-5.090464320488422,0.37947188884783145,-3.722980268154359,-0.988012163486232,1.849861529308697,34.42042907018277,2.190948349077466,1.3674840523340623,4,1.2849960327148295,1.6199951171874858,1.8774948120117045,4.884998321533189,-1.4900054931640767,0,0.012470634220250298,1.9231085244778485,67.62000274658203,-2.925928716750775,68.0,-2.323948807771207,69.19000244140625,0.012470634220250298
9061,2008-04-29,68.19999694824219,68.5,67.77999877929689,68.20999908447266,4848400.0,0.0005867559269958633,1.4406656925244885,-0.016396928233734016,27.33220952737706,27.993171572930198,1.4280120289955818,2.464337950581452,2.3475702494350514,4.75583869121769,9.439187710270954,0.7200012207031108,-0.9819737277114768,-2.1190029144287053,-4.929245344741503,0.6912395158840923,-3.524124129585104,-0.7138816992723065,1.3618896660646271,35.86946005489861,2.4107854903011443,1.4051212151563985,4,1.2000007629394531,1.5800018310546875,1.8800010681152344,4.845005035400391,-0.9099960327148438,1,-0.003958895236774174,-1.4955574160095064,68.16000366210939,1.9231085244778485,67.62000274658203,-2.925928716750775,68.0,-0.003958895236774174
9062,2008-04-30,68.52999877929689,69.38999938964844,67.80999755859375,67.80999755859375,6561300.0,0.004838736742248662,-3.3888865341414824,-71.98474446987174,22.24172993311265,25.78845759058032,0.7750553197351024,2.0097650949798265,1.9750253148242365,4.347183133097218,10.352520840800054,1.5800018310546875,-1.1020896854912507,-1.644501113891593,-4.512974749400797,1.2239725216176112,-3.0787379316462022,-0.21026429613698383,-1.319999694824233,55.46223605630465,25.768398402755054,1.4342368177546045,4,0.8699989318847514,1.2499999999999858,1.6224994659423686,4.515003204345689,-3.010002136230497,2,0.004377689436767307,1.4406656925244885,68.19999694824219,-1.4955574160095064,68.16000366210939,1.9231085244778485,67.62000274658203,0.004377689436767307
9063,2008-05-01,68.5,68.75,68.02999877929689,68.45999908447266,5720900.0,-0.00043774667782359167,1.6666666666666141,0.055556732929257585,23.34562355459005,24.793428131080404,0.5019812812207647,1.9092517210844733,1.9618999056945654,4.285420168579861,11.434127092696505,0.7200012207031108,-1.302108015600652,-1.5294998168945284,-4.430144570509782,1.3711449367207251,-2.9798221937021623,-0.07917744008689453,-1.2464009094238264,59.174345639521654,31.140480837966926,1.450322376807628,5,0.48999786376953125,1.279998779296875,1.6524982452392578,4.545001983642578,-3.1299972534179688,3,-0.0029196634779881103,-3.3888865341414824,68.52999877929689,1.4406656925244885,68.19999694824219,-1.4955574160095064,68.16000366210939,-0.0029196634779881103
9064,2008-05-02,69.09999847412111,69.81999969482422,68.76999664306639,69.01999664306639,7120600.0,0.008759101811987025,-2.6206887479938734,2.0000000000007105,33.45261930986119,25.360438011699998,-0.3723219503593924,1.1782805270171366,1.3261496968494981,3.596696324124892,11.971775000749057,1.3199996948242188,-1.4919611705158076,-0.8080013275146314,-3.646922378032471,2.0309197230032083,-2.2274618527735583,0.6114591977442956,-1.8036713775634894,71.54143999614064,41.05165419855186,1.41946052525892,5,-0.5099983215332173,0.680000305175767,0.9799995422363139,3.6350021362304545,-1.5199966430664205,4,-0.02243119329364085,1.6666666666666141,68.5,-3.3888865341414824,68.52999877929689,1.4406656925244885,68.19999694824219,-0.02243119329364085
9065,2008-05-05,68.56999969482422,69.72000122070311,68.31999969482422,69.29000091552734,5009700.0,-0.007670025918964152,-1.29508217224902,-8.999809269498996,27.350408400943806,25.303529022148837,-0.0567969275765563,1.5274775291671574,1.8038297572231414,4.029516276407236,12.852317623133574,1.400001525878892,-1.6449818836490238,-1.1735000610351562,-3.9158090113441943,1.5688088892738818,-2.5446545361896824,0.1976544141193699,-1.1727256943359379,38.725517695325074,9.181693513343102,1.3711544751545206,5,0.020000457763671875,1.2099990844726562,1.5099983215332031,3.7750015258789062,-1.0800018310546875,0,-0.02216707962419806,-2.6206887479938734,69.09999847412111,1.6666666666666141,68.5,-3.3888865341414824,68.52999877929689,-0.02216707962419806
9066,2008-05-06,68.56999969482422,68.72000122070311,67.87000274658203,68.41000366210939,5332800.0,0.0,2.6956528950294403,-0.22221633535368687,27.874548250621828,25.157341482362774,-0.15632244253120575,1.3850538315016365,1.7436624057360461,3.944124516633508,13.943198498169199,0.8499984741210795,-1.7533508126911812,-1.0380001068115234,-3.7279539585902484,1.6519537449672015,-2.382977032700893,0.30697681907784613,-1.0758166665625026,37.811011368165346,9.5094059543042,1.3449769258893634,5,-0.05500030517578125,1.1199989318847656,1.8849983215332031,2.8550033569335938,-0.6200027465820312,1,-0.027708932978489198,-1.29508217224902,68.56999969482422,-2.6206887479938734,69.09999847412111,1.6666666666666141,68.5,-0.027708932978489198
9067,2008-05-07,68.01000213623047,69.12000274658203,67.83999633789061,68.75,6699700.0,-0.008166801240864219,-1.3703614747207518,-4.625101330409071,26.845650470821468,25.66329726409871,0.24438970330598409,1.8044401612930159,2.2441265542340005,4.388900045589693,14.387101071637609,1.2800064086914205,-1.7985673714393613,-1.4499977111816378,-4.150124984455431,1.2501295620921553,-2.8000613478185272,-0.09993407454474834,-0.42278644130625764,8.586136874189071,-19.099357914813098,1.3500636366368943,5,0.5049972534179688,1.654998779296875,2.5849971771240234,2.5649986267089844,-0.470001220703125,2,-0.010586696045985944,2.6956528950294403,68.56999969482422,-1.29508217224902,68.56999969482422,-2.6206887479938734,69.09999847412111,-0.010586696045985944
9068,2008-05-08,67.54000091552734,68.41999816894531,67.23999786376953,68.40000152587889,6329100.0,-0.006910766151156267,1.622240683598386,1.1621663419009427,25.559103484418344,26.616726583708513,0.7177579742512421,2.0520130920096165,2.6520965467970115,4.730196058994295,15.309792427648897,1.1800003051757812,-1.7991269357956838,-1.7119991302490263,-4.325095505836529,0.9010972453384767,-3.0185473180427778,-0.4054509424552748,2.279998779296875,11.628017009397752,-14.286949409762453,1.3065481877937495,5,0.9899978637695312,2.125,3.12249755859375,2.4599990844726562,-1.5,3,-0.029908265399453904,-1.3703614747207518,68.01000213623047,2.6956528950294403,68.56999969482422,-1.29508217224902,68.56999969482422,-0.029908265399453904
9069,2008-05-09,67.51000213623047,67.91000366210939,66.80999755859375,67.76000213623047,5910300.0,-0.00044416314613904273,2.999999999999845,0.290697468107384,28.62253170500037,26.95826940408297,0.8163613602725945,1.871598213546946,2.622949849246922,4.633681046676713,16.405385216189753,1.1000061035156392,-1.8218967179222432,-1.5474979400634794,-4.064736894042127,0.9697410139151685,-2.8061174170528034,-0.28887846307415543,2.258397521972654,24.05510985265598,-4.466832977765161,1.258619476989321,5,0.8049964904785156,1.9549980163574219,3.3674964904785156,2.220001220703125,-1.6399993896484375,4,-0.03169899751047356,1.622240683598386,67.54000091552734,-1.3703614747207518,68.01000213623047,2.6956528950294403,68.56999969482422,-0.03169899751047356
9070,2008-05-12,67.34999847412111,67.70999908447266,66.95999908447266,67.55000305175781,5120000.0,-0.002370073426845476,1.8846340067784673,0.8000183105468182,32.3232214252027,27.512826281619155,0.9492012528342428,1.8425384151833555,2.7690862080172707,4.682360244316271,17.78422715641207,0.75,-1.6797074507405085,-1.527501678466777,-3.989180807144024,0.9341774502104698,-2.7583412428054004,-0.2966621141281536,2.3000651000976404,23.376610508724855,-6.522859509642224,1.2308395643386263,5,0.9650001525878764,2.095001220703111,3.5475006103515483,2.1750030517577983,-2.290000915527358,0,0.0034150462085305033,2.999999999999845,67.51000213623047,1.622240683598386,67.54000091552734,-1.3703614747207518,68.01000213623047,0.0034150462085305033
9071,2008-05-13,67.25,67.68000030517578,66.84999847412111,67.38999938964844,5474000.0,-0.0014847583724820757,1.3055567329292193,0.699980926950269,30.443490084846616,28.42413296514515,1.0060701865524209,1.7179444809364384,2.8341043224919247,4.67491117927689,19.23131421613082,0.8300018310546733,-1.459711651858413,-1.4290000915527372,-3.730384326614981,0.8723841435095068,-2.579692209083859,-0.2783079740216152,2.2864609335937445,19.047681957348146,-11.735079044154517,1.150692117531122,5,1.0649986267089844,2.1949996948242188,3.6474990844726562,2.2750015258789062,-1.3600006103515625,1,0.003568741468692016,1.8846340067784673,67.34999847412111,2.999999999999845,67.51000213623047,1.622240683598386,67.54000091552734,0.003568741468692016
9072,2008-05-14,67.09999847412111,67.98000335693361,67.04000091552734,67.75,6229800.0,-0.002230505961024365,-1.441575427297535,4.642888283378645,38.5203609957944,30.110214903056743,1.0414096022997654,1.636001939836234,2.9508520798479054,4.719174461787972,20.17178378738459,0.9400024414062642,-1.3466775436998546,-1.3785015106200973,-3.477986729050585,0.7209837078103902,-2.428244119835341,-0.32875890140485353,2.327403924472634,18.01247239676716,-15.975724028512005,1.0497426092152442,5,1.2150001525878764,2.345001220703111,3.7975006103515483,2.4250030517577983,-2.0199966430664205,2,0.012667637756339278,1.3055567329292193,67.25,1.8846340067784673,67.34999847412111,2.999999999999845,67.51000213623047,0.012667637756339278
9073,2008-05-15,68.06999969482422,68.33999633789061,67.12000274658203,67.34999847412111,6554900.0,0.014456054288543907,-1.067798582734161,-1.1076915853844642,54.988885768708926,32.503133398484266,0.004468225746123267,0.4778520711866605,1.950445936688169,3.6527922253087013,20.984685719237163,1.2399978637695028,-1.2317596419023573,-0.2735004425048828,-2.079260101406817,1.5322592163970512,-1.1763802719558498,0.6293793869460842,1.2527065101695172,82.35314650443878,43.64200327306655,0.9028798294509638,5,0.19499969482421875,1.375,2.747499465942383,1.4550018310546875,-3.44000244140625,3,-0.007786084643352398,-1.441575427297535,67.09999847412111,1.3055567329292193,67.25,1.8846340067784673,67.34999847412111,-0.007786084643352398
9074,2008-05-16,67.87000274658203,68.44000244140625,67.76000213623047,68.31999969482422,7180400.0,-0.002938107082985586,-1.0298572046733017,-0.6249947018183483,46.52276290825113,34.633395010407305,0.013010067372931644,0.48785032071495493,2.122245036304662,3.740534948522523,21.23050967522448,0.6800003051757812,-1.1190247126524469,-0.3369976043701115,-1.8058617515502249,1.1318665428100019,-1.0714296779601682,0.3974344692199452,1.3521951125557052,64.15105203809858,23.86868622853511,0.7344320735900584,5,0.09499740600585938,1.4699974060058594,2.9474964141845703,1.654998779296875,-3.850006103515639,4,-0.026963338102219958,-1.067798582734161,68.06999969482422,-1.441575427297535,67.09999847412111,1.3055567329292193,67.25,-0.026963338102219958
9075,2008-05-19,68.02999877929689,68.12000274658203,67.5,68.08000183105469,5414300.0,0.0023573895128936595,8.538145539906104,0.11111864636665657,48.01866625881668,36.87163034465118,-0.258862692061129,0.1903337270197767,1.9524152490738373,3.462327249555173,21.550502369074305,0.6200027465820312,-1.0158281927491544,-0.08350143432615198,-1.3179755399650332,1.1509726713127293,-0.7007384871455997,0.5337356184932958,1.0957110678190816,74.21367049734957,31.99449337856896,0.6172370528194425,5,-0.06499862670899859,1.3100013732910014,2.742500305175767,1.495002746582017,-2.510002136230497,0,-0.03175064047439313,-1.0298572046733017,67.87000274658203,-1.067798582734161,68.06999969482422,-1.441575427297535,67.09999847412111,-0.03175064047439313
9076,2008-05-20,67.45999908447266,67.95999908447266,67.22000122070311,67.56999969482422,6275400.0,-0.00837865213952782,-1.5084829048775976,2.199877937138251,38.18982576988821,38.132094266769705,0.15323988416189138,0.6652782914662225,2.524130597600532,3.916466528348508,20.843849571878327,0.8099975585937784,-1.0408600222739324,-0.5715011596679744,-1.7465088878417703,0.6035065685058214,-1.1590050237548724,0.016002704418923486,1.5730822711024217,29.999836513152516,-10.108613403498083,0.5875038640868987,5,0.16500091552734375,1.7849998474121094,3.3000011444091797,2.06500244140625,-2.690002441406264,1,-0.035576661109551044,8.538145539906104,68.02999877929689,-1.0298572046733017,67.87000274658203,-1.067798582734161,68.06999969482422,-0.035576661109551044
9077,2008-05-21,67.26999664306639,68.20999908447266,67.16000366210939,67.26000213623047,6132400.0,-0.0028165200709289184,-9.000363319286206,-0.09085864891095417,36.8869433097944,39.39074313625593,0.2539378533449508,0.7421119507162075,2.683694944342207,3.997588436465165,20.15839703828732,1.049995422363267,-0.9886350987432877,-0.6655033111572379,-1.7524104922153896,0.4214038699009137,-1.2089569016863067,-0.12204972062816921,1.6741613606294266,11.363176603183618,-25.245753293617923,0.5434535905290747,5,0.35500335693360796,1.9750022888183736,3.490003585815444,2.255004882812514,-3.339996337890611,2,-0.02051430537064247,-1.5084829048775976,67.45999908447266,8.538145539906104,68.02999877929689,-1.0298572046733017,67.87000274658203,-0.02051430537064247
9078,2008-05-22,68.37999725341797,68.66999816894531,67.5,67.5,6295400.0,0.016500678842623184,-1.659095046946932,88.04809160317863,43.07690727639251,40.996784866410614,-0.8095070103536273,-0.35622436093288457,1.5680997453754344,2.7787873272290824,18.596187883073974,1.4000015258789205,-0.9196653746327854,0.4254974365234432,-0.6792951845098543,1.5302900575567406,-0.12689887399319844,0.9778937470400848,0.47879433247376824,80.79457148920241,46.59657283028401,0.5523963105166473,5,-0.6199989318847656,0.8199996948242188,2.3225021362304688,1.1550025939941406,-4.789997100830078,3,-0.048259660060140375,-9.000363319286206,67.26999664306639,-1.5084829048775976,67.45999908447266,8.538145539906104,68.02999877929689,-0.048259660060140375
9079,2008-05-23,68.26000213623047,68.37999725341797,67.87999725341797,68.05000305175781,5411500.0,-0.001754827756760391,1.2222749699055628,0.23863606807521912,46.76411280688846,42.60132835326459,-0.6391497546231051,-0.195865838156692,1.6913066968177475,2.8062224498272315,16.408627396114177,0.5,-0.7970743109802925,0.2735023498535156,-0.8275646359867892,1.3745693356938204,-0.2770311430666368,0.824035842773668,0.5168376885693533,72.84784607766828,37.602305123231055,0.5505334929201493,5,-0.5000038146972656,0.9399948120117188,2.4274978637695312,1.2749977111816406,-3.8600006103515767,4,-0.05317909125710085,-1.659095046946932,68.37999725341797,-9.000363319286206,67.26999664306639,-1.5084829048775976,67.45999908447266,-0.05317909125710085
9080,2008-05-27,69.01000213623047,69.09999847412111,68.05000305175781,68.16000366210939,6181400.0,0.010987400769533862,1.0388435812537213,4.047629427792848,53.971145980516084,45.21551234167231,-1.2615843377225815,-0.9264190090986517,0.9787678048469957,1.976823951769731,14.657700960056868,1.0499954223632955,-0.5947857996514614,0.9810024261474553,-0.21019193288196902,2.1721967851768795,0.3854052466327431,1.5765996056621674,-2.2000045776367188,95.36100110508463,57.943261886006724,0.5955971795147086,5,-0.94000244140625,-0.22000503540039062,1.549997329711914,0.5249977111816406,-3.25,1,-0.0723084384682885,1.2222749699055628,68.26000213623047,-1.659095046946932,68.37999725341797,-9.000363319286206,67.26999664306639,-0.0723084384682885
9081,2008-05-28,67.93000030517578,69.0,67.80000305175781,69.0,6476300.0,-0.015649931859481603,1.2429855897095838,-1.2588254301640085,49.33991861975888,46.41768541100169,-0.08379226669039497,0.13946886639931222,2.0618867028491223,2.962517188807851,12.704901939581564,1.2099990844726562,-0.4478233034390229,-0.08549957275390341,-1.2746522938582672,1.1036531483504604,-0.6800759333060853,0.5090767877982785,-1.0742027282714872,39.690654753242754,-1.317326089851079,0.594576360552184,5,0.18000030517578125,0.45999908447265625,2.622499465942383,1.6049995422363281,-1.1600036621093892,2,-0.03547775138057474,1.0388435812537213,69.01000213623047,1.2222749699055628,68.26000213623047,-1.659095046946932,68.37999725341797,-0.03547775138057474
9082,2008-05-29,68.83000183105469,69.04000091552734,67.93000030517578,67.94000244140625,4940100.0,0.013248955127861617,-1.4395519635131964,-0.8317753677440516,59.93837704268578,46.96762888588801,-0.796328033445846,-0.7767280463416171,1.1474777735043205,1.9761554703936497,11.880725986697739,1.1100006103515625,-0.2971791655446765,0.7995018005371151,-0.42404818059891625,2.0230517816731464,0.1877268099691065,1.4112767911051236,-1.9293202362060526,83.12519371527952,36.814545741956316,0.6117749905680147,5,-0.7000007629394389,-0.44000244140625,1.4224967956542969,1.4449996948242188,-2.2099990844726562,3,-0.058985981112621544,1.2429855897095838,67.93000030517578,1.0388435812537213,69.01000213623047,1.2222749699055628,68.26000213623047,-0.058985981112621544
9083,2008-05-30,68.30000305175781,68.90000152587889,68.02999877929689,68.90000152587889,5569800.0,-0.007700112817049964,1.9000165303968992,-0.6741560512284032,55.65093817569003,47.981870582270105,-0.2573335988437293,-0.27666556304225765,1.651455282330545,2.387573594739848,11.01201054120579,0.8700027465820028,-0.12826604158216526,0.27950286865234375,-0.9310912317579181,1.4900969690626056,-0.32579418155279427,0.8847999188574818,-1.3553351193237262,38.461673895053956,-10.223624938045731,0.605297050205132,5,-0.17000198364256391,0.014995574951171875,2.069995880126953,2.0499954223632812,-2.470001220703125,4,-0.06398246780853634,-1.4395519635131964,68.83000183105469,1.2429855897095838,67.93000030517578,1.0388435812537213,69.01000213623047,-0.06398246780853634
9084,2008-06-02,67.55000305175781,68.22000122070311,67.06999969482422,68.11000061035156,7186500.0,-0.01098096583438879,1.9487264759967844,0.9333316379080369,51.31929241840909,48.348606822224816,0.49450316606235845,0.3702412010820524,2.3336220749273906,3.003528196084787,11.59238314600591,1.2300033569335938,-0.019706492061217773,-0.3929973602294865,-1.5072337105313522,0.7212389900723792,-0.9501155353804194,0.16412081492144637,-0.5622285084899801,23.645499782017,-27.074563984854176,0.5571181751509333,6,0.5349960327148438,0.7649955749511719,2.5049972534179688,2.7999954223632812,-2.2000045776367045,0,-0.058623282313336245,1.9000165303968992,68.30000305175781,-1.4395519635131964,68.83000183105469,1.2429855897095838,67.93000030517578,-0.058623282313336245
9085,2008-06-03,67.05000305175781,67.75,66.73000335693361,67.75,6995200.0,-0.007401924165967744,1.914288828337834,1.25,48.74688561829679,49.521613472047996,0.9396902332510138,0.791087647570734,2.7501985676504717,3.352440820573719,11.902012740879305,1.019996643066392,-0.07713115719390373,-0.8169975280761719,-1.9581907406981145,0.32419568454577075,-1.3875941343871432,-0.24640092176520056,2.0499954223632955,13.852815282584615,-39.185145859565296,0.5705966063109724,6,0.8649978637695455,1.2249984741210938,2.5624961853027344,2.9299964904785156,-1.4600067138672017,1,-0.03952276517919484,1.9487264759967844,67.55000305175781,1.9000165303968992,68.30000305175781,-1.4395519635131964,68.83000183105469,-0.03952276517919484
9086,2008-06-04,66.66999816894531,67.05000305175781,66.41999816894531,66.73000335693361,5829400.0,-0.005667484944320789,-1.2499965940518523,0.08572207084470695,47.3812402367435,50.68764646393123,1.3363837394675926,1.076651264184207,3.037742700448945,3.564361986466537,11.934781783172127,0.6300048828125,-0.08681465502544938,-1.1020023345947294,-2.311102563918567,0.10709789472910813,-1.7065524492566482,-0.49745221993281064,2.3826004028320398,9.541974729841094,-45.9466819257519,0.6045501146619183,6,1.0900001525878906,1.4500007629394531,2.9425010681152344,3.3100013732910156,-2.0099945068359233,2,-0.0136492584026906,1.914288828337834,67.05000305175781,1.9487264759967844,67.55000305175781,1.9000165303968992,68.30000305175781,-0.0136492584026906
9087,2008-06-05,67.29000091552734,67.34999847412111,66.47000122070311,66.93000030517578,5918000.0,0.009299576475327198,2.6666878596177925,-5.999491417671815,45.03817608951825,50.905565220945206,0.8040739801051444,0.4215554941932851,2.3428276710404816,2.806755600429554,12.270572764538523,0.8799972534179972,-0.10383858652497224,-0.44599952697754475,-1.6680680683757743,0.7760690144206848,-1.0570337976766666,0.16503474372157712,1.6572936401367286,35.080708425239926,-16.30711484737143,0.6110342706991179,6,0.4699974060058594,0.8299980163574219,2.299997329711914,2.5649986267089844,-2.3799972534179545,3,-0.007727808966948024,-1.2499965940518523,66.66999816894531,1.914288828337834,67.05000305175781,1.9487264759967844,67.55000305175781,-0.007727808966948024
9088,2008-06-06,65.51999664306639,67.04000091552734,65.44999694824219,66.87000274658203,9734200.0,-0.0263041202017954,-1.1342256449118782,-3.7500105963633676,37.53974482407102,49.8806354450766,2.375536369325772,2.142303794021572,4.014840429113562,4.4411985232607805,12.42699242492265,1.8400039672851562,-0.06717930532981597,-2.115003585815444,-3.6886102965896157,-0.5413968750412721,-2.9018069412025227,-1.328200230428365,3.3262060571289283,2.527060897347119,-45.29460386614524,0.7868033553870839,6,1.7550010681152486,2.115001678466811,4.070001602172866,4.335002899169936,0.05000305175782671,4,0.016788860803948813,2.6666878596177925,67.29000091552734,-1.2499965940518523,66.66999816894531,1.914288828337834,67.05000305175781,0.016788860803948813
9089,2008-06-09,65.37000274658203,65.91999816894531,64.69000244140625,65.91999816894531,9046500.0,-0.002289284251668744,3.472748963087295,0.4074021746501754,35.88113378240364,47.870634089730764,2.316027564868108,2.2385243299023188,4.051151622882571,4.486753899685397,12.44336586016811,1.2299957275390625,-0.01040610853486612,-2.1579975128173885,-4.030105251686905,-0.2858897739478721,-3.0940513822521467,-1.2219436433826303,3.272427608496102,22.222249925201954,-21.34142451333678,0.9360538694347547,6,1.4949989318847656,1.8849983215332031,4.014995574951172,4.484996795654297,0.7199935913085795,0,0.007036852763429247,-1.1342256449118782,65.51999664306639,2.6666878596177925,67.29000091552734,-1.2499965940518523,66.66999816894531,0.007036852763429247
9090,2008-06-10,67.58000183105469,68.26999664306639,65.29000091552734,65.29000091552734,10358400.0,0.0338075415575565,-1.6026153154203537,-4.163672682378726,50.54250764146277,48.004255092142316,-0.13203373250364336,0.04916050595249999,1.7301740772523715,2.204704688003602,11.560314743649306,2.9799957275390483,-0.017461432850737424,0.04050140380859091,-1.8298272773467943,1.910830084963976,-0.8946629367691088,0.9756657443862906,0.7462342909296922,80.72637068261912,33.98268453412631,0.9351643405776934,6,-0.7150001525878906,-0.375,1.6049976348876953,2.1999969482421875,-2.0500030517577983,1,-0.032997977160587166,3.472748963087295,65.37000274658203,-1.1342256449118782,65.51999664306639,2.6666878596177925,67.29000091552734,-0.032997977160587166
9091,2008-06-11,67.48999786376953,68.05000305175781,67.22000122070311,67.34999847412111,7947600.0,-0.0013318136260215274,-3.1500724803537854,0.061135080208552704,51.003654589119826,47.01150815285721,-0.12405334647819188,0.1666085087540239,1.7081222385955215,2.244396425421371,10.53593116383635,0.8300018310547017,-0.048470450779021235,-0.06150245666503906,-1.9270840418160162,1.804079128485938,-0.9942932492405276,0.8712883359104495,-2.7999954223632812,78.21228931222419,25.87814513151025,0.9327907925754891,6,-0.6949958801269531,-0.5849952697753906,1.6950016021728516,2.2900009155273438,-2.079994201660142,2,-0.028152342362110172,-1.6026153154203537,67.58000183105469,3.472748963087295,65.37000274658203,-1.1342256449118782,65.51999664306639,-0.028152342362110172
9092,2008-06-12,67.94999694824219,68.23000335693361,67.30000305175781,67.83999633789061,6566500.0,0.0068158112169625085,1.7760646777498676,0.7857220708448679,47.91464554413243,46.15192008268414,-0.8068582935161999,-0.23868317271804074,1.1619911242223964,1.7464681690590282,9.824559046311931,0.9300003051757955,-0.18121288016340031,0.3559967041015568,-1.5049988057438668,2.2169922139469804,-0.574501050821155,1.2864944590242686,-3.192794494628913,91.0614465611198,40.57885565257188,0.9304977549227121,6,-1.4699974060058594,-1.0449943542480469,1.1525020599365234,1.8300018310546875,-3.5,3,-0.04841785774676044,-3.1500724803537854,67.48999786376953,-1.6026153154203537,67.58000183105469,3.472748963087295,65.37000274658203,-0.04841785774676044
9093,2008-06-13,67.54000091552734,68.19999694824219,66.73000335693361,67.95999908447266,8322000.0,-0.0060337903035836415,2.266674578684991,-3.818143986682819,46.60376978243283,45.627973123131234,-0.5766463582595094,0.13657298927441275,1.479959731645721,2.1480194453295667,9.657575346565622,1.4699935913085795,-0.22050651547651512,-0.027499389648440342,-1.8750007396398018,1.8200019603429212,-0.9512500646441282,0.8962512853472475,-2.643886425781261,79.60902486376852,30.635440059146497,0.9237506749956826,6,-1.0600013732910156,-0.6450004577636719,1.5499992370605469,2.2399978637695312,-1.3499984741210938,4,-0.03893984628024072,1.7760646777498676,67.94999694824219,-3.1500724803537854,67.48999786376953,-1.6026153154203537,67.58000183105469,-0.03893984628024072
9094,2008-06-16,66.04000091552734,67.76000213623047,65.25,67.01000213623047,10057000.0,-0.022209060995957874,1.0323893892780804,2.3095367847411445,36.91630121774481,44.31346374529212,0.7673271535728929,1.5730978877494124,2.864413927948476,3.6138413905626976,9.99638504701516,2.5100021362304688,-0.46236915432994863,-1.4359992980957088,-3.3981298374936415,0.5261312413022239,-2.417064567794668,-0.45493402839674957,-1.0105308710937635,26.158999790317853,-16.246830329894085,0.9810652696989657,6,0.4399986267089844,0.8549995422363281,3.0574989318847656,3.7399978637695312,1.680000305175767,0,-0.007116917234818221,2.266674578684991,67.54000091552734,1.7760646777498676,67.94999694824219,-3.1500724803537854,67.48999786376953,-0.007116917234818221
9095,2008-06-17,65.87000274658203,66.56999969482422,65.54000091552734,66.25,7633100.0,-0.0025741696939519665,1.019612096370042,0.3917492527921976,40.134113616566005,43.508227454161286,0.8407539850582424,1.6579831367257896,2.9038700224598983,3.7606206422351534,10.08609234938672,1.029998779296875,-0.6592884650795554,-1.4979976654052791,-3.566626833418482,0.5706315026079238,-2.5323122494118877,-0.46368308139867054,-0.7125113696484533,20.805437857627364,-21.037366138747362,1.0343145840066048,6,0.6099967956542969,1.0249977111816406,3.0199966430664062,3.7099952697753906,1.5299987792968608,1,0.0033398145154928116,1.0323893892780804,66.04000091552734,2.266674578684991,67.54000091552734,1.7760646777498676,67.94999694824219,0.0033398145154928116
9096,2008-06-18,65.05999755859375,65.83000183105469,65.01999664306639,65.80000305175781,8905200.0,-0.012297026783262277,1.025005245188767,1.9473969522356296,31.787429713783624,42.03592230130189,1.5626979149533895,2.4021254358422084,3.5899273634418307,4.555394522566303,10.02342006082509,0.8500061035156392,-0.8003685215397525,-2.188002777099612,-4.498470470214599,0.12246491601537457,-3.3432366236571056,-1.0327689305421188,3.170005798339858,1.2461318337607883,-33.91343400036651,1.1552338465574936,6,1.4200019836425781,1.8350028991699219,3.8200016021728516,4.520000457763672,2.160003662109361,2,0.007224119863820322,1.019612096370042,65.87000274658203,1.0323893892780804,66.04000091552734,2.266674578684991,67.54000091552734,0.007224119863820322
9097,2008-06-19,65.88999938964844,66.23000335693361,64.94999694824219,65.12999725341797,6146200.0,0.012757483280062765,-1.285720124522338,-1.027022290038559,38.685438542951665,42.163221603399734,0.5735347676829008,1.5425226930724278,2.6530605199082515,3.693277546356228,10.145678691703138,1.2800064086914205,-0.8704860894930704,-1.2890010833740178,-3.6777996219640414,1.099797455216006,-2.4834003526690367,-0.09460181407899881,2.275803833007828,28.92315204326923,-5.578354035794998,1.1943992692950152,6,0.5900001525878906,1.0050010681152344,2.989999771118164,3.6899986267089844,0.8199996948242188,3,-0.007284803945748042,1.025005245188767,65.05999755859375,1.019612096370042,65.87000274658203,1.0323893892780804,66.04000091552734,-0.007284803945748042
9098,2008-06-20,65.08000183105469,66.11000061035156,64.91000366210939,65.75,10181400.0,-0.012293179027119572,-1.376244504539931,-0.8815740601315063,38.46872235147623,42.45073144440779,1.4690408110411965,2.205704362091268,3.3210439538976004,4.492309938368976,10.870784366146705,1.1999969482421733,-0.9243465051718118,-1.9339988708496065,-4.427109640379257,0.5591118986800439,-3.1805542556144246,-0.6874434860847884,2.9571691406250125,5.964851226726519,-28.67432089978435,1.2465553847648234,6,1.5099983215332031,1.8149986267089844,3.799997329711914,4.499996185302734,1.9000015258789205,4,-0.009680468117502006,-1.285720124522338,65.88999938964844,1.025005245188767,65.05999755859375,1.019612096370042,65.87000274658203,-0.009680468117502006
9099,2008-06-23,64.62999725341797,65.30999755859375,64.37000274658203,65.23000335693361,5723600.0,-0.006914636831217624,1.4736884373682415,0.8955339452048767,38.64914054890071,41.1292462119009,2.014927824951968,2.497882019515856,3.630548519569089,4.948420504528272,11.770872832451262,0.9399948120117188,-1.0242320294239278,-2.202503204345703,-4.838138045039543,0.43313163634813634,-3.5203206246926158,-0.8846857839987905,3.2195436796875185,11.817948522322947,-24.399221652327743,1.3178174203469166,6,1.6700057983398438,2.1050033569335938,4.225002288818359,4.950000762939453,2.2800064086914205,0,0.024137478791332878,-1.376244504539931,65.08000183105469,-1.285720124522338,65.88999938964844,1.025005245188767,65.05999755859375,0.024137478791332878
9100,2008-06-24,64.01999664306639,64.77999877929689,63.31000137329102,64.51999664306639,6919200.0,-0.00943835117243974,1.8823357817103266,0.8333248563145116,37.832875032839944,39.66582626120314,2.3097282110516772,2.861591333552738,4.104571263750259,5.550503592182821,12.820219661431507,1.4699974060058665,-0.9139407781499216,-2.5630035400390767,-5.274377971883979,0.14837089180582552,-3.9186907559615207,-1.2073163241166327,3.5511812351172125,24.314889981330722,-14.64545602109878,1.3556872159224496,6,1.7500057220459269,2.185003280639677,4.632503509521499,5.56000137329103,2.540000915527358,1,0.05779451377146305,1.4736884373682415,64.62999725341797,-1.376244504539931,65.08000183105469,-1.285720124522338,65.88999938964844,0.05779451377146305
9101,2008-06-25,65.51999664306639,65.91999816894531,64.12999725341797,64.12999725341797,8838600.0,0.02343017929793123,-1.5755420165761018,-2.7799987792968466,42.480868182000805,39.06207322096628,0.5597610622191098,1.2351070494813854,2.474515583165882,4.038773759543076,13.82467517977709,1.9000015258789205,-0.7286921156090358,-0.9425033569336136,-3.615763933974094,1.7307572201068666,-2.2791336454538538,0.3941269315866265,1.6250635846279522,75.68471809798187,34.736850401061034,1.3366302885202386,6,0.23500251770020952,0.6850032806396769,3.1325035095214986,4.06000137329103,1.1100006103515767,2,0.02869360468765292,1.8823357817103266,64.01999664306639,1.4736884373682415,64.62999725341797,-1.376244504539931,65.08000183105469,0.02869360468765292
9102,2008-06-26,64.76999664306639,65.66999816894531,64.68000030517578,64.68000030517578,8014500.0,-0.0114468870333706,-21.000847744998303,0.06474559525768844,46.51162790697674,39.0518352348045,0.9065768684167068,1.7553435091986813,3.0866095616541003,4.76633645165758,14.835972623428518,0.9899978637695312,-0.9027204416956636,-1.4895030975341967,-4.0185075042008975,1.039501309132497,-2.754005300867547,-0.22500089420084635,1.9915576991876236,52.1427024140222,6.073174476726926,1.264502203333347,6,0.7650051116943501,1.4350032806396769,3.6650028228759908,4.81000137329103,2.9000015258789205,3,0.037826226719420264,-1.5755420165761018,65.51999664306639,1.8823357817103266,64.01999664306639,1.4736884373682415,64.62999725341797,0.037826226719420264
9103,2008-06-27,63.93000030517578,65.37000274658203,63.83000183105469,64.95999908447266,9890300.0,-0.012968911246354575,-1.5040752273319355,-11.444896575112015,43.70628437895141,39.80627780827191,1.3193907665371398,2.372819608728321,3.7870567448457138,5.599061503051658,16.097209306323386,1.5400009155273438,-1.1180986042551666,-2.110999298095706,-4.652793868411237,0.43079527221981806,-3.3818965832534644,-0.8401020129379475,2.48639874018194,23.754777512258723,-24.284862047755606,1.2708972851577625,6,1.010000228881836,2.2749996185302876,4.504999160766602,5.649997711181641,4.589996337890611,4,0.04348504248437801,-21.000847744998303,64.76999664306639,-1.5755420165761018,65.51999664306639,1.8823357817103266,64.01999664306639,0.04348504248437801
9104,2008-06-30,63.59000015258789,64.76999664306639,63.4000015258789,64.31999969482422,9260200.0,-0.005318319270528171,-1.4684667965729041,0.7087382596071228,29.15360389106951,38.58622117210563,1.425183942852641,2.530684406819205,3.986160097544712,5.949219284418518,16.842781363369326,1.369995117187493,-1.3631398137348754,-2.2529993057250977,-4.914009957838559,0.40801134638835634,-3.583504631781821,-0.9224939796683742,2.5157591255631644,10.727935749310992,-31.806542353351738,1.330505326056728,6,1.1800022125244283,2.6149997711181783,4.889997482299805,5.989997863769531,4.950000762939453,0,0.05331031917300222,-1.5040752273319355,63.93000030517578,-21.000847744998303,64.76999664306639,-1.5755420165761018,65.51999664306639,0.05331031917300222
9105,2008-07-01,64.40000152587889,64.52999877929689,63.27999877929688,63.27999877929688,9900000.0,0.012737873428956714,-1.232137383260373,-1.5342512998719433,34.98544187091413,38.94155585623124,0.42994788752294255,1.593681096669954,3.064335670685395,5.095429668459289,17.301077388619763,1.250000000000007,-1.5683316458643617,-1.3104978561401452,-3.9823355436426056,1.361339831362315,-2.6464166998913754,0.02542098761108491,1.4261819617861562,42.42435626968691,4.221002851096159,1.3359188437512288,7,0.35499954223635655,1.7899971008301065,4.079996109008803,5.17999649047853,3.5499954223632955,1,0.03897518752731499,-1.4684667965729041,63.59000015258789,-1.5040752273319355,63.93000030517578,-21.000847744998303,64.76999664306639,0.03897518752731499
9106,2008-07-02,65.76000213623047,65.98999786376953,64.44999694824219,64.51000213623047,9356000.0,0.021118021399503695,-1.2481594921200645,1.1160686916301872,40.21450252813125,39.11145185458452,-0.9167174455640748,0.1707655806153241,1.6318002188158118,3.7086849924433523,16.97881345511843,1.5899963378906392,-1.5035248088253752,0.09500255584717365,-2.53875849099245,2.728763602686797,-1.2218779675726381,1.4118830792669854,-2.4800033569335866,91.51306991737164,57.517540643151804,1.316880523419811,7,-1.06500244140625,0.3999977111816406,2.6699962615966797,3.819995880126953,3.589996337890639,2,0.012165380115195079,-1.232137383260373,64.40000152587889,-1.4684667965729041,63.59000015258789,-1.5040752273319355,63.93000030517578,0.012165380115195079
9107,2008-07-03,66.76999664306639,66.91000366210939,65.70999908447266,65.70999908447266,5571800.0,0.015358796746137271,-1.2641647953014605,0.8479980468749886,46.73450291489434,40.02987191718653,-1.998970118594329,-0.9277500371177467,0.5566100427756737,2.659185732297175,16.799177494385987,1.200004577636733,-1.4594226233443521,1.1309972763061324,-1.444849274102026,3.706843826714291,-0.15692599889794678,2.4189205515102117,-3.48999786376951,96.14306251471153,65.11173866810756,1.2879232752040783,7,-1.6749954223632528,-0.6099967956542827,1.480003356933608,2.81000137329103,2.5,3,-0.002096741001752944,-1.2481594921200645,65.76000213623047,-1.232137383260373,64.40000152587889,-1.4684667965729041,63.59000015258789,-0.002096741001752944
9108,2008-07-07,66.62000274658203,67.0,66.08999633789061,66.72000122070311,7867700.0,-0.002246426599153306,1.7576034309362678,-0.09433840041456723,52.777787927573335,41.599721625927934,-1.7964725340849697,-0.7284700798202266,0.676684339220003,2.752434459500094,15.63641693483281,0.9100036621093892,-1.2467002420735724,0.9260030746459904,-1.6858680515784101,3.537874200870391,-0.37993248846620986,2.2319386377581907,-3.1948037719726514,89.78502342141314,55.73578801378435,1.305935563112202,7,-1.4800033569335938,-0.5300025939941406,1.6399974822998047,2.9599952697753906,3.0,0,0.015760963360469837,-1.2641647953014605,66.76999664306639,-1.2481594921200645,65.76000213623047,-1.232137383260373,64.40000152587889,0.015760963360469837
9109,2008-07-08,65.83000183105469,66.80000305175781,65.58999633789061,66.41000366210939,9145000.0,-0.011858314064207565,-1.2830039298103846,5.800106813154243,49.81916399476842,42.93153151058666,-0.9145217293438321,0.10304284680168507,1.439219219181851,3.4857894891107577,13.959433745532973,1.2100067138672017,-1.1945878912926133,0.11300220489502522,-2.494954398989279,2.7209588087793293,-1.1909760970471268,1.4169805068371772,-2.1903147949218678,68.54844663937581,31.468035986181626,1.3039783019421538,7,-0.69000244140625,-0.055004119873046875,2.392498016357422,3.7499961853027344,3.9099960327148438,1,0.04086274855217642,1.7576034309362678,66.62000274658203,-1.2641647953014605,66.76999664306639,-1.2481594921200645,65.76000213623047,0.04086274855217642
9110,2008-07-09,65.34999847412111,66.16000366210939,65.08999633789061,65.98999786376953,6353300.0,-0.007291559221970778,1.18366393672344,1.103443739969957,51.351356155636935,43.91714128543512,-0.2525787762741629,0.4294310926167242,1.8682040625421763,3.9067386737429217,14.898829118144938,1.0700073242187784,-1.0886934233926695,-0.25550098419188316,-2.7145164357963267,2.2035144674125604,-1.485008709994105,0.9740067416103386,-1.5086926601562567,35.29413524656434,-6.058036386000488,1.2295077258022205,7,-0.20999908447267046,0.42499923706053266,2.8500003814697124,4.229999542236314,4.590003967285142,2,0.04881411654002554,-1.2830039298103846,65.83000183105469,1.7576034309362678,66.62000274658203,-1.2641647953014605,66.76999664306639,0.04881411654002554
9111,2008-07-10,65.58999633789061,65.73999786376953,64.76999664306639,65.5,6384100.0,0.0036724999138988412,3.9743730192887776,-0.14061941205920414,48.52069380897447,44.14037083010154,-0.5382005010121844,0.04194187419139439,1.577635289711992,3.6059278816519083,15.968360429867168,0.9700012207031392,-0.9394272204663991,0.07949695587156214,-2.2142245215072336,2.373218433250358,-1.0673637828178357,1.22635769456096,-1.5591688727636495,36.77123140979343,-5.898948256173952,1.1468607386893965,7,-0.4499969482421733,0.18500137329102984,2.505004882812514,3.950004577636733,4.610000610351577,3,0.03598110599357107,1.18366393672344,65.34999847412111,-1.2830039298103846,65.83000183105469,1.7576034309362678,66.62000274658203,0.03598110599357107
9112,2008-07-11,64.66000366210939,65.34999847412111,63.93999862670898,65.01000213623047,9117700.0,-0.014178879824757296,1.737887306207976,-3.8890301797223956,47.953222679705604,44.61225286351866,0.4185654922883373,0.7513404205710117,2.434569224700624,4.478503063304018,17.33630225498657,1.6499977111816335,-0.7406089075407323,-0.6859960556030131,-2.697619821191495,1.3256277099854685,-1.691807938397261,0.3198158271912348,2.339996337890611,23.52956576049012,-22.801115480172417,1.0058118827942417,7,0.4799957275390483,1.1149940490722514,3.279994964599595,4.724994659423814,5.149993896484361,4,0.07253316650769137,3.9743730192887776,65.58999633789061,1.18366393672344,65.34999847412111,-1.2830039298103846,65.83000183105469,0.07253316650769137
9113,2008-07-14,64.91000366210939,65.51999664306639,64.30999755859375,65.15000152587889,6182300.0,0.003866377758133366,1.4694158771185877,0.685711171662072,51.39168440036351,47.08315069788466,0.36006250730997635,0.31010434775804185,2.113876291060194,4.172275682611954,18.328272037869397,1.209999084472642,-0.6962940668290258,-0.3044961929321204,-2.036674642148739,1.4276822562845055,-1.1705854175404369,0.5615930316761961,2.028796310424795,33.916207503205136,-16.086933596821034,0.8660892246083121,7,0.2299957275390483,0.8649940490722514,3.029994964599595,4.474994659423814,5.189994812011719,0,0.06716981566744407,1.737887306207976,64.66000366210939,3.9743730192887776,65.58999633789061,1.18366393672344,65.34999847412111,0.06716981566744407
9114,2008-07-15,65.56999969482422,65.84999847412111,64.12999725341797,64.36000061035156,8423500.0,0.010167863125543075,-1.0598745494332966,-5.041707728010261,57.66570953148186,49.60318043794774,0.011695831871108453,-0.40781740165695624,1.3700562976484179,3.4599579830311313,18.14036172467627,1.7200012207031392,-0.641003592584994,0.37899990081787394,-1.3184274672907037,2.0764272689264445,-0.4697137832364149,1.2277135848721628,1.3088242507934638,73.42330499810086,19.33753907360304,0.8487136840542859,7,-0.10000038146972656,0.20499801635742188,1.8849983215332031,3.329998016357422,4.279998779296889,1,0.06176609837741842,1.4694158771185877,64.91000366210939,1.737887306207976,64.66000366210939,3.9743730192887776,65.58999633789061,0.06176609837741842
9115,2008-07-16,66.08999633789061,66.12999725341797,65.05000305175781,65.76999664306639,5708600.0,0.007930404841948402,4.3999504091243375,0.2644627578075247,53.12158431131364,51.03730063607912,-0.27196467985002926,-0.9596915081309731,0.7876358906545136,2.8853421767897913,17.850208667651582,1.0799942016601562,-0.4555275664734353,0.8879968643188363,-0.8306754108503611,2.6066691394880337,0.02866072673423048,1.747333001903442,0.7300511013488915,98.17347303146627,44.885750442787675,0.8593361375845994,7,-0.6199970245361186,-0.31499862670897016,0.9700050354004048,2.430004119873061,3.3000030517578267,2,0.05522774592417856,-1.0598745494332966,65.56999969482422,1.4694158771185877,64.91000366210939,1.737887306207976,64.66000366210939,0.05522774592417856
9116,2008-07-17,65.52999877929689,66.48999786376953,64.34999847412111,66.48999786376953,10344500.0,-0.008473257521920408,3.4583363135683847,-2.9999999999999556,54.250584580723576,51.872420821171254,0.28158781318913384,-0.3822767719541105,1.2774154219778922,3.3835566225788085,17.366812802495936,2.1399993896484233,-0.07688944053208502,0.30449924468994993,-1.4188443410020994,2.0278428303820064,-0.5571725481560748,1.1661710375359746,1.2324476836920013,62.352965815815054,8.551913110623175,0.861671792846027,7,-0.05999946594239702,0.22500228881835938,1.505002975463853,2.9900016784667827,4.370002746582003,3,0.06729747816663512,4.3999504091243375,66.08999633789061,-1.0598745494332966,65.56999969482422,1.4694158771185877,64.91000366210939,0.06729747816663512
9117,2008-07-18,65.41000366210939,65.73999786376953,64.80999755859375,65.44999694824219,7075900.0,-0.0018311478623956878,2.000024611143926,0.041659712784796944,59.002485595058026,52.56405389533622,0.2105186248533215,-0.3163025102151522,1.3424035716479494,3.444594997802909,17.276846348367474,0.9300003051757812,0.20648396088417087,0.20850391387941158,-1.4890515554219235,1.9060593831807466,-0.6402738207712559,1.057281648530079,1.295993844153898,54.237545663208174,-3.2251888516420095,0.8487777346506657,7,-0.04000282287599077,0.3449974060058594,1.4399986267089702,3.1099967956542827,3.6399993896484233,4,0.07323028616351435,3.4583363135683847,65.52999877929689,4.3999504091243375,66.08999633789061,-1.0598745494332966,65.56999969482422,0.07323028616351435
9118,2008-07-21,64.44999694824219,65.80000305175781,64.26000213623047,65.80000305175781,5265100.0,-0.014676756766844767,1.2814725230011077,33.755818389939506,54.86424777989666,53.12461876035047,0.9279198146136878,0.6261909448651437,2.250265693866851,4.3415398443084285,17.28871405065817,1.5400009155273438,0.3196282500731087,-0.7200025558471737,-2.4501195960516924,1.010114484357338,-1.585061075949426,0.1450559642550786,2.200680580430017,13.559305595965473,-47.757257634401526,0.8650585201022571,7,0.7650012969970703,1.2900009155273438,2.242504119873047,3.9800033569335938,4.25,0,0.08316525778358086,2.000024611143926,65.41000366210939,3.4583363135683847,65.52999877929689,4.3999504091243375,66.08999633789061,0.08316525778358086
9119,2008-07-22,66.19000244140625,66.36000061035156,64.12000274658203,64.62000274658203,8881400.0,0.026997759124199883,1.3455523733058514,-1.1629574790333883,59.16071814838868,53.992325648434,-0.8444525159294898,-1.04450269314421,0.4782266146673635,2.5501857053837114,16.712082601301088,2.2399978637695312,0.3083136400231581,0.9420026779174862,-0.825857841283252,2.7098631971182314,0.058072418317109964,1.8259329375178623,0.40646150922668767,87.34193922225084,22.659275007996186,0.8839302596003721,7,-0.9750041961669922,-0.6700019836425781,0.49749755859375,2.2150001525878906,3.0099945068359375,1,0.059072305310399864,1.2814725230011077,64.44999694824219,2.000024611143926,65.41000366210939,3.4583363135683847,65.52999877929689,0.059072305310399864
9120,2008-07-23,67.72000122070311,67.86000061035156,65.51000213623047,66.48999786376953,9255900.0,0.02311525491559352,2.112576356994528,0.7834417809051192,59.85917060481889,55.25215640352782,-2.23829244723764,-2.406474977515714,-1.061529308890826,1.0011645700783163,15.04732813644779,2.3499984741210938,0.25583212395136457,2.2870012283324996,0.2994812598193306,4.274521196845676,1.2932412440759151,3.280761212589084,-3.7800025939941335,96.25669867342259,33.52341244268368,0.9937599842565873,7,-1.8200016021728374,-2.150001525878892,-1.0325012207031108,0.6850013732910298,1.4700012207031392,2,0.03145300081251068,1.3455523733058514,66.19000244140625,1.2814725230011077,64.44999694824219,2.000024611143926,65.41000366210939,0.03145300081251068
9121,2008-07-24,67.40000152587889,68.01999664306639,66.94000244140625,67.84999847412111,5342500.0,-0.004725335042173429,1.7341857725069676,-0.36585017894915867,53.40543741659208,55.85795804095965,-1.8266328737020245,-2.043162458515013,-0.7519826109992209,1.2903480370980134,14.507835151243828,1.079994201660142,0.29289355442423926,1.8730012893676644,-0.3009315967074997,4.046934175442821,0.7860348463300824,2.9599677324052465,-3.3816028594970646,84.1026644234907,24.538166900757588,1.08696644303758,7,-1.3300018310546733,-1.7500038146972514,-0.712501525878892,1.0050010681152486,1.080001831054716,3,0.02952519018868971,2.112576356994528,67.72000122070311,1.3455523733058514,66.19000244140625,1.2814725230011077,64.44999694824219,0.02952519018868971
9122,2008-07-25,67.22000122070311,67.94000244140625,66.73000335693361,67.75,9276000.0,-0.002670627612770482,1.6593279452697631,1.1777830524566388,53.232753482353274,56.06252127229185,-1.391655840473888,-1.760462704981606,-0.5799067028253688,1.4402482545235813,13.877556960749832,1.209999084472642,0.3470205999983591,1.57050075531005,-0.6978859511619788,3.838887461782079,0.4363074020740356,2.7046941085460645,-3.0415386352539002,79.48726475996706,22.764560038231707,1.1341933532360162,7,-1.150001525878892,-1.5700035095214702,-0.5325012207031108,1.165000915527358,2.2399978637695455,4,0.03986909039731423,1.7341857725069676,67.40000152587889,2.112576356994528,67.72000122070311,1.3455523733058514,66.19000244140625,0.03986909039731423
9123,2008-07-28,66.70999908447266,67.30000305175781,66.29000091552734,67.20999908447266,4495300.0,-0.007587059312242017,1.9705598563895435,0.9433983992629447,54.88887777445294,55.753984410399745,-0.6699225866033203,-1.0872555080524222,-0.11518943969710449,1.913047001842017,12.738252630117788,1.0100021362304688,0.41423375554057884,0.9214986801147518,-1.2414940588763415,3.084491419105845,-0.15999768938078773,2.0029950496102913,-2.3778751367187567,66.41026644234933,10.721462230204956,1.081496369495546,7,-0.6399993896484375,-1.0600013732910156,-0.02249908447265625,1.6750030517578125,2.4800033569335938,0,0.03507725977213827,1.6593279452697631,67.22000122070311,1.7341857725069676,67.40000152587889,2.112576356994528,67.72000122070311,0.03507725977213827
9124,2008-07-29,66.98000335693361,67.25,66.54000091552734,66.75,8205700.0,0.004047433310845339,-1.1846074392290808,-0.4600067138672159,59.27193474302213,56.43735668058958,-0.8033668305249222,-1.1491867854299471,-0.42182730217082565,1.6095863864386644,11.275086822863772,0.7099990844726562,0.5767356119539926,1.022002792358407,-0.9373055383434803,2.981311123060294,0.04234862700745623,2.0016569577093577,-2.5003645013672156,58.56591385756496,0.28503915218140463,0.9796541653509447,7,-0.9100036621093892,-1.3300056457519673,-0.2375030517578267,1.4049987792968608,1.4099960327148295,1,0.025679210288223064,1.9705598563895435,66.70999908447266,1.6593279452697631,67.22000122070311,1.7341857725069676,67.40000152587889,0.025679210288223064
9125,2008-07-30,66.91000366210939,67.62999725341797,66.56999969482422,67.25,7876800.0,-0.0010450834773954032,-1.0784178796355857,-1.478223372143012,57.656659349996694,56.815809432731044,-0.6758942007683402,-0.9291399604209829,-0.39518784467567514,1.6538457292599418,9.568348349972366,1.05999755859375,0.6915308965494091,0.8265029907226733,-1.0315473030299387,2.6845532844752853,-0.1025221561536398,1.7555281375989864,-2.28875049504299,35.83839755858884,-24.123832298612143,0.9290251468763063,7,-0.8400039672851705,-1.2600059509277486,-0.3925018310547017,1.3149986267089702,2.0099945068359233,2,0.034224976248650396,-1.1846074392290808,66.98000335693361,1.9705598563895435,66.70999908447266,1.6593279452697631,67.22000122070311,0.034224976248650396
9126,2008-07-31,66.55999755859375,67.43000030517578,66.41999816894531,66.80000305175781,7317600.0,-0.005230998122241148,-2.8845916840282873,0.7059061125572506,61.81586988290217,57.128407686935944,-0.18374008062788505,-0.5440193775149567,-0.07512746896719591,1.9849161611170132,9.211777375021835,1.0100021362304688,0.6795685463848145,0.43649711608887287,-1.4266674298282425,2.299661662005988,-0.4950851568696919,1.3680793890474376,-1.80279465248735,16.363417780634304,-46.2159052632302,0.9315822729585609,7,-0.48999786376953125,-0.9099998474121094,-0.5724964141845561,1.0300045013427734,3.779998779296861,3,0.039513295962747996,-1.0784178796355857,66.91000366210939,-1.1846074392290808,66.98000335693361,1.9705598563895435,66.70999908447266,0.039513295962747996
9127,2008-08-01,66.62999725341797,67.40000152587889,66.36000061035156,66.81999969482422,7640100.0,0.0010516781459104507,-1.8493342530465111,0.7916587195625914,60.94142358917013,57.803649443521884,-0.06982765414902303,-0.6588234705300806,-0.16875162135107757,1.8813461475815245,9.606644639844905,1.0400009155273295,0.6947321000569673,0.5134967803955135,-1.3404700497847841,2.367463610575811,-0.4134866346946353,1.4404801954856623,-1.7422825978331673,25.372930378737845,-39.145352738813884,0.9269834150901476,8,-0.55999755859375,-0.9799995422363281,-0.6499977111816406,0.9600048065185547,4.370002746582031,4,0.027765363646637953,-2.8845916840282873,66.55999755859375,-1.0784178796355857,66.91000366210939,-1.1846074392290808,66.98000335693361,0.027765363646637953
9128,2008-08-04,67.66999816894531,67.94999694824219,66.62999725341797,66.70999908447266,9717000.0,0.015608599105472631,-1.3571365317674948,-5.052561837455831,62.742688894341434,58.20164619307219,-0.676140711994563,-1.7034656327254254,-1.256563290170007,0.8197088336814318,10.170347803556917,1.3199996948242188,0.7726007679962379,1.5009979248046932,-0.4688475309341271,3.4708433805435135,0.5160751969352901,2.4859206526740962,-2.6569922338612457,82.38997332104951,18.213323023842023,0.9849227278694096,8,-0.904998779296875,-2.020000457763672,-1.799997329711914,-0.17499732971191406,4.160003662109375,0,0.026451913166281038,-1.8493342530465111,66.62999725341797,-2.8845916840282873,66.55999755859375,-1.0784178796355857,66.91000366210939,0.026451913166281038
9129,2008-08-05,68.51999664306639,68.79000091552734,67.56999969482422,67.98000335693361,12080000.0,0.01256093537935321,1.259257689427655,0.5624935428239617,64.17733993656134,58.681442785488024,-1.297296609204352,-2.4681466527159017,-2.14161282209146,-0.042093513423068885,10.63367373993076,1.220001220703125,0.8493935031487183,2.216496658325184,-0.006911979299573545,4.439905295949941,1.104792339512798,3.32820097713757,-3.38671107966303,88.88871446288069,27.81395989428289,1.1117043188123823,8,-0.9799957275390483,-2.4849967956542827,-2.947496414184556,-1.0249958038329936,4.100006103515639,1,0.009778252060198556,-1.3571365317674948,67.66999816894531,-1.8493342530465111,66.62999725341797,-2.8845916840282873,66.55999755859375,0.009778252060198556
9130,2008-08-06,68.54000091552734,68.54000091552734,67.95999908447266,68.45999908447266,5151400.0,0.00029194794864273454,13.49971390425329,0.148153380994102,68.74217941665205,60.385525229939134,-1.3284526333636961,-2.357795749286737,-2.221336818665094,-0.061291108139784,10.756855830308648,0.5800018310546875,1.0596443628597,2.077000808715823,-0.3100611978741341,4.46406281530578,0.8834698054208445,3.270531812010802,-3.187312430996542,89.71193544842309,27.60921455805081,1.1935310032949813,8,-1.0,-2.5050010681152344,-3.05249977111815,-1.0900020599365234,4.6100006103515625,2,-0.002188525297275312,1.259257689427655,68.51999664306639,-1.3571365317674948,67.66999816894531,-1.8493342530465111,66.62999725341797,-0.002188525297275312
9131,2008-08-07,67.94999694824219,68.5,67.80000305175781,68.44999694824219,5769500.0,-0.00860816981914414,1.3332994252581252,-6.249856952126645,64.9410833342308,61.68645076903663,-0.7288764492380579,-1.6674100765383741,-1.6643227506663862,0.5149198049569748,10.597771685996213,0.7399978637695312,1.0875338219564838,1.3689968109130888,-1.0691367609441471,3.8071303827703247,0.14993002498447083,2.5880635968417067,-2.391069717851593,65.4319398439585,2.2378985357454084,1.2190667859286204,8,-0.40999603271484375,-1.5849971771240234,-2.477497100830064,-0.5149993896484375,4.400001525878906,3,0.014275220960524582,13.49971390425329,68.54000091552734,1.259257689427655,68.51999664306639,-1.3571365317674948,67.66999816894531,0.014275220960524582
9132,2008-08-08,69.34999847412111,69.45999908447266,67.84999847412111,67.94000244140625,8564700.0,0.02060340822303952,-1.0251529473861174,-2.819992065429716,77.40485258839708,64.18822574836376,-2.005906280508327,-2.843838577932047,-3.110740394222674,-0.9047652057694506,10.147493046008144,1.6100006103515483,1.02887552889257,2.534498596191426,-0.024846488911762776,5.093843681294615,1.2548260536398317,3.8141711387430206,-3.5972068226223115,96.11305515266918,25.54005980179582,1.2796725425515976,8,-1.4399986267089986,-2.6499996185302876,-3.922498703002944,-2.3250007629394673,3.630004882812486,4,0.014275384074289965,1.3332994252581252,67.94999694824219,13.49971390425329,68.54000091552734,1.259257689427655,68.51999664306639,0.014275384074289965
9133,2008-08-11,69.26999664306639,69.48000335693361,68.76000213623047,69.34999847412111,6004500.0,-0.001153595282119113,3.235156846025848,-0.056739046918222506,71.15374337014902,65.5084267069334,-1.7037474927736298,-2.5512532507050167,-3.061955250078981,-0.8476666992018238,9.839641117464506,0.7200012207031392,1.0775942135756225,2.236497116088856,-0.3815309127471238,4.8545251449248354,0.9274831016708731,3.5455111305068385,-3.2206283969296834,89.00490517199917,19.704042386549474,1.309014014417989,8,-1.349994659423814,-2.559995651245103,-3.642496109008775,-2.644996643066392,2.410003662109389,0,0.024974786210080868,-1.0251529473861174,69.34999847412111,1.3332994252581252,67.94999694824219,13.49971390425329,68.54000091552734,0.024974786210080868
9134,2008-08-12,69.62000274658203,69.84999847412111,68.94999694824219,69.40000152587889,5342300.0,0.0050527807200446695,1.6470918229960716,-2.749952317374749,65.57370898125548,66.38809888818437,-1.8326057851957671,-2.7218361498867125,-3.415576118639109,-1.2349002321802374,9.928506441913756,0.9000015258789205,1.1583907101717728,2.3840030670166072,-0.37985682048478964,5.147862954518004,1.0020731232659017,3.765933010767313,-3.2275709893656312,88.78067116491749,21.943997030514353,1.3819299437506996,8,-1.5150032043457031,-2.725004196166992,-4.005002975463867,-2.9950027465820312,3.6100006103515625,1,0.031743737392787574,3.235156846025848,69.26999664306639,-1.0251529473861174,69.34999847412111,1.3332994252581252,67.94999694824219,0.031743737392787574
9135,2008-08-13,69.73999786376953,70.12999725341797,69.20999908447266,69.34999847412111,6085800.0,0.0017235724282327336,-1.7462706962126215,1.7727146622275918,69.830395382037,67.27860172142158,-1.6862804198122632,-2.692402608065265,-3.5217472152006337,-1.3959543242521448,10.35921480175943,0.9199981689453125,1.2762947270731502,2.321498107910159,-0.6012055686513378,5.244201784471656,0.8601462696294107,3.7828499461909075,-2.932658100524563,83.26178711644188,17.840420063862197,1.461351838280749,8,-1.4949989318847656,-2.7049999237060547,-4.282499313354492,-3.1899986267089844,3.4500045776367188,2,0.04129631446846771,1.6470918229960716,69.62000274658203,3.235156846025848,69.26999664306639,-1.0251529473861174,69.34999847412111,0.04129631446846771
9136,2008-08-14,69.94000244140625,70.83000183105469,69.12999725341797,69.76999664306639,5605200.0,0.0028678603923590895,-1.3448264975928022,0.4359129856411181,72.97287196339954,68.61542931855818,-1.515814441899522,-2.682620160817777,-3.6930681127569045,-1.6377088054650528,10.475746436714587,1.7000045776367188,1.3476729315702585,2.3010025024414062,-0.6865001669936248,5.288505171876437,0.8072511677238907,3.794753837158922,-2.667490629537056,70.1342823128815,6.223972424131105,1.4937513347175124,8,-1.2100028991699219,-2.555002212524414,-4.482503890991211,-3.390003204345703,1.1399993896484375,3,0.04589646800715941,-1.7462706962126215,69.73999786376953,1.6470918229960716,69.62000274658203,3.235156846025848,69.26999664306639,0.04589646800715941
9137,2008-08-15,70.19999694824219,70.43000030517578,69.76999664306639,70.19999694824219,5637500.0,0.0037173934481022908,1.8695392576376377,0.0,80.7758809765046,70.61911732768743,-1.3590700497339583,-2.7039960918308736,-3.9407539849063085,-1.9322977411110998,10.598575586023976,0.6600036621093892,1.4659573716787122,2.321497344970709,-0.6815764292837088,5.324571119225126,0.8199604578434929,3.8230342320979247,-2.3582867333033164,69.56497701967056,5.72424331576228,1.501536887127211,8,-0.9999961853027344,-2.8149967193603516,-4.742498397827148,-3.6499977111816406,0.5500030517578125,4,0.03062680369436599,-1.3448264975928022,69.94000244140625,-1.7462706962126215,69.73999786376953,1.6470918229960716,69.62000274658203,0.03062680369436599
9138,2008-08-18,69.80999755859375,70.6500015258789,69.55000305175781,70.45999908447266,4405300.0,-0.005555547102601421,1.1359060775526832,-100.0,74.43856905109793,71.75925389596928,-0.7080472098587478,-1.9940876918522008,-3.4856627520889845,-1.5799908121422135,10.392085286652284,1.0999984741210938,1.5849269652224223,1.6634979248046875,-0.9873101352480944,4.314305984857469,0.33809389477829654,2.9889019548310785,-1.4901606850763471,45.744594506850206,-17.98827303722316,1.3254040300263905,8,-0.4949951171875,-2.3349952697753906,-4.352499008178711,-3.259998321533203,0.29000091552735796,0,0.045409051843601,1.8695392576376377,70.19999694824219,-1.3448264975928022,69.94000244140625,-1.7462706962126215,69.73999786376953,0.045409051843601
9139,2008-08-19,70.09999847412111,70.48999786376953,69.23000335693361,69.40000152587889,6164700.0,0.004154145905591156,-1.4230820018487118,-1.0769158538446626,76.53898152320828,72.6255652411422,-0.838536376323276,-2.0829354068955865,-3.701024444272065,-1.9122882755408028,10.591657438009145,1.2599945068359233,1.739548842413754,1.7579990386962976,-0.8618078653965284,4.377805942789124,0.4480955866498846,3.0679024907427106,-1.3785352073977464,57.05874169183696,-9.781130288760295,1.3099034520464135,8,-0.784996032714858,-2.6249961853027486,-4.642499923706069,-3.549999237060561,1.2000045776367045,1,0.022539256283121922,1.1359060775526832,69.80999755859375,1.8695392576376377,70.19999694824219,-1.3448264975928022,69.94000244140625,0.022539256283121922
9140,2008-08-20,69.84999847412111,70.37000274658203,69.40000152587889,70.37000274658203,4082700.0,-0.0035663338864735383,2.7307432729834167,-0.7428664850135736,77.83413392337293,74.05812641771354,-0.4282013926478072,-1.7551678646831732,-3.44899711978762,-1.7166869295605949,11.890220472818882,0.9700012207031392,1.8060855374775429,1.4014991760254105,-1.2841911273414155,4.0871894793922365,0.05865402434200462,2.7443443277088164,-0.7911690371047371,42.352898937722706,-29.596618473279086,1.3428451516834101,8,-0.5099983215332173,-2.3749961853027486,-4.2274999618530416,-3.299999237060561,1.8600006103515483,2,0.04838947683105177,-1.4230820018487118,70.09999847412111,1.1359060775526832,69.80999755859375,1.8695392576376377,70.19999694824219,0.04838947683105177
9141,2008-08-21,69.38999938964844,69.66000366210939,68.65000152587889,69.51000213623047,5647400.0,-0.006585527480621134,3.8094675846031776,0.23077261656739384,71.90474172121242,73.44700298802636,0.28780938816717594,-1.1999617058142462,-2.9893726005467443,-1.3131959416851657,12.781625266183866,1.199996948242216,1.7870047765986499,0.8420001983642607,-1.8275355072063775,3.511535903934899,-0.4927676544210584,2.1767680511495797,1.44000244140625,36.99989318847701,-39.1541393586136,1.334767852785318,8,0.3500022888183594,-1.9149971008300781,-3.767500877380371,-2.8400001525878906,0.2700042724609517,3,0.05476297860185153,2.7307432729834167,69.84999847412111,-1.4230820018487118,70.09999847412111,1.1359060775526832,69.80999755859375,0.05476297860185153
9142,2008-08-22,69.90000152587889,70.19999694824219,69.38999938964844,69.55999755859375,3392300.0,0.00734979306407868,-1.3823446914023494,-2.833301544916914,69.3240793508281,73.24370698587958,-0.1519492799071429,-1.579892279121097,-3.5086601695420683,-1.8659775573535597,14.058522686063435,0.80999755859375,1.7480082360211497,1.2180023193359233,-1.4398840913235347,3.8758887299953813,-0.11094088599379859,2.546945524665645,0.8864002990722781,62.49999999999956,-12.333778681352825,1.3289432053297285,8,-0.15999984741209516,-2.4249992370605327,-4.287501335144029,-3.400001525878892,1.3699951171875142,4,0.01688126293872716,3.8094675846031776,69.38999938964844,2.7307432729834167,69.84999847412111,-1.4230820018487118,70.09999847412111,0.01688126293872716
9143,2008-08-25,69.05000305175781,69.90000152587889,68.75,69.59999847412111,3999000.0,-0.012160206803520368,1.0000000000000246,-1.6176147200719146,54.59276703156348,72.02360232480268,0.7415424808561255,-0.575082823816814,-2.6647982104740464,-1.0638162786816565,14.889896856358137,1.150001525878892,1.770090063396168,0.2510036468505916,-2.2422956780622485,2.7443029717634317,-0.9956460156058284,1.4976533093070117,1.6936707672119127,21.739256630123506,-49.196828612143335,1.246649662456423,8,0.6899986267089844,-1.5750007629394531,-3.487502098083496,-2.8500022888183594,2.589996337890625,0,0.0246197954106957,-1.3823446914023494,69.90000152587889,3.8094675846031776,69.38999938964844,2.7307432729834167,69.84999847412111,0.0246197954106957
9144,2008-08-26,68.69999694824219,69.30999755859375,68.45999908447266,69.15000152587889,4386200.0,-0.005068878900023721,1.2077978697052267,0.818196950991089,51.3114399386648,69.96594060887244,1.0586500091654898,-0.09445493674972738,-2.2767653635125384,-0.7662439771675906,15.65056285002743,0.8499984741210938,1.5335495824223955,-0.1850021362304659,-2.528266085840599,2.158261813379667,-1.3566341110355324,0.9866298385746006,2.0018034248657273,12.565309089747073,-53.68263040014267,1.1716319748050674,8,0.9450035095214844,-1.2249946594238281,-3.222498893737793,-2.4999961853027344,2.2100067138671875,1,0.020378480175678337,1.0000000000000246,69.05000305175781,-1.3823446914023494,69.90000152587889,3.8094675846031776,69.38999938964844,0.020378480175678337
9145,2008-08-27,69.19999694824219,69.20999908447266,68.26000213623047,68.58000183105469,2960100.0,0.007278020701757759,1.9687432944710679,-1.377752911856002,60.39931754478602,68.56887900680428,0.529698965041149,-0.43647630581762087,-2.72666415975101,-1.3215718101902922,16.63567694465753,0.9499969482421875,1.4215120426801207,0.20049819946288494,-1.9524983158800353,2.353494714805805,-0.8760000582085752,1.276996457134345,1.412131373320321,48.45347040062294,-17.158352545439946,1.0764982576714601,8,0.2550048828125,-1.0299949645996094,-3.8324975967407227,-3.009998321533189,-0.1999969482421875,2,0.030346910348656664,1.2077978697052267,68.69999694824219,1.0000000000000246,69.05000305175781,-1.3823446914023494,69.90000152587889,0.030346910348656664
9146,2008-08-28,69.19000244140625,69.45999908447266,68.87999725341797,69.37000274658203,3326100.0,-0.0001444292959060789,2.222295220938858,-0.2903253593227013,48.268442233792776,64.9569413687252,0.4717248119838189,-0.23119963988537506,-2.63953872456716,-1.3582639775394654,17.706447527412916,0.5800018310546875,1.3529330792061387,0.05900344848632244,-1.7623552573288634,1.8803621543015083,-0.8516759044212705,0.9696828013939154,1.2809983090363346,47.93828825817311,-13.244636752215094,0.910679352907592,8,0.2649993896484375,-0.6300010681152344,-3.455002784729004,-3.0000038146972514,-2.5500030517578125,3,0.0364213983833932,1.9687432944710679,69.19999694824219,1.2077978697052267,68.69999694824219,1.0000000000000246,69.05000305175781,0.0364213983833932
9147,2008-08-29,68.48000335693361,69.48000335693361,68.43000030517578,69.18000030517578,4206100.0,-0.01026158490273077,-1.6249976158233395,3.8888653414147476,42.47625441778301,61.405573076134644,1.0192723154514738,0.6582525549772384,-1.885826224025692,-0.6946043725070581,18.598739666084107,1.0500030517578267,1.225119996203901,-0.7434959411620952,-2.1765684798455567,0.6895765975213664,-1.460032210503826,-0.026959671820364406,1.8583374766562457,13.414713571954573,-42.4210409005043,0.7165362693417325,8,0.894996643066392,0.07999801635740766,-2.6200046539306783,-2.2900047302246094,-3.3600006103515767,4,0.017231312022947032,2.222295220938858,69.19000244140625,1.9687432944710679,69.19999694824219,1.2077978697052267,68.69999694824219,0.017231312022947032
9148,2008-09-02,69.45999908447266,70.55000305175781,68.86000061035156,68.88999938964844,6397600.0,0.0143106845721237,-4.365110505600969,-0.8142888283378912,48.63942224102181,58.3056220447806,-0.01742409931982536,-0.19053370858020457,-2.7837069861918735,-1.7273673500348963,19.66897900143186,2.0699996948242045,1.073816531104697,0.14699974060059162,-1.0873696067664582,1.3813690879676415,-0.4701849330829333,0.7641844142841165,-1.1999969482421875,52.40159251053622,0.7028628264649228,0.6171846736835258,9,-0.054996490478515625,-0.8999977111816406,-3.6000003814697266,-3.2700004577636577,-5.849998474121094,1,0.026058128166580374,-1.6249976158233395,68.48000335693361,2.222295220938858,69.19000244140625,1.9687432944710679,69.19999694824219,0.026058128166580374
9149,2008-09-03,69.19000244140625,69.30000305175781,68.48000335693361,68.94999694824219,5213300.0,-0.0038870810052568094,2.5651640295882885,0.42106249414410196,45.439500583908895,54.7062183403957,0.12283190218302309,0.13937771865496984,-2.418532517563577,-1.5074536062840025,19.93000045888273,0.9799957275390483,0.8370190553651611,-0.15649719238281534,-1.3353682913769944,1.0223739066113637,-0.7459327418798978,0.4329383571142671,-0.8842002868652372,40.61135080208559,-6.801782861491539,0.5894355494970887,9,0.21500015258789062,-0.595001220703125,-3.3300037384033203,-3.0000038146972514,-9.670001983642578,2,0.03540969593572396,-4.365110505600969,69.45999908447266,-1.6249976158233395,68.48000335693361,2.222295220938858,69.19000244140625,0.03540969593572396
9150,2008-09-04,68.38999938964844,69.83000183105469,68.30000305175781,68.98999786376953,5859800.0,-0.01156240820247545,-2.923118305863941,-2.499936423167398,38.310667590327284,50.973543436964015,0.7755075736462231,0.9776937029687645,-1.5110202334717826,-0.7555085940288961,20.365250048712827,1.529998779296875,0.636926495289913,-0.9490001678466768,-2.151154250693722,0.2531539150003681,-1.5500772092701993,-0.34792312642315437,2.160003662109375,3.9998372395833335,-38.86459040525507,0.6010770414235251,9,1.0150032043457031,0.2050018310546875,-2.530000686645508,-2.200000762939439,-10.59000015258789,3,0.03684755512430038,2.5651640295882885,69.19000244140625,-4.365110505600969,69.45999908447266,-1.6249976158233395,68.48000335693361,0.03684755512430038
9151,2008-09-05,68.91999816894531,69.15000152587889,68.13999938964844,68.13999938964844,6165000.0,0.0077496532245486804,-1.5897531202315844,-1.300001271568989,40.72463832215088,47.79582776711099,0.19202097332853896,0.5524135318322863,-1.9734914224855657,-1.3352825888652688,20.93623873341995,1.0100021362304545,0.39086038946879853,-0.4675014495849581,-1.5000014693621893,0.5649985701922731,-0.9837514594735666,0.04874856030365038,1.5850048828124983,32.36504539641134,-6.8277422334020486,0.5162500098886151,9,0.4250030517578125,-0.3249969482421875,-3.059999465942383,-2.729999542236314,-7.149997711181641,4,0.0011607927042971422,-2.923118305863941,68.38999938964844,2.5651640295882885,69.19000244140625,-4.365110505600969,69.45999908447266,0.0011607927042971422
9152,2008-09-08,70.33999633789061,70.52999877929688,69.22000122070311,69.22000122070311,6948600.0,0.020603572354491728,-1.3392915531335403,1.4358934230603702,53.341735616701875,47.6568242765708,-1.295204986288141,-0.8322853501323522,-3.2838907849076833,-2.795547684985081,21.12719714747012,1.6100006103515625,0.17824647895504597,0.902996826171858,-0.2134454798338652,2.019439132177581,0.3447756731689964,1.4612179791747195,-2.1999969482421733,91.28604171151376,50.73585979698859,0.5582211530028587,9,-0.9949951171874858,-1.7449951171874858,-4.479997634887681,-4.149997711181612,-15.939994812011712,0,-0.052601608485570384,-1.5897531202315844,68.91999816894531,-2.923118305863941,68.38999938964844,2.5651640295882885,69.19000244140625,-0.052601608485570384
9153,2008-09-09,71.0,71.37999725341797,69.97000122070311,69.97000122070311,11337400.0,0.00938304942381496,-1.7378596189742046,0.9196457765667702,55.42169892921842,48.11351971996565,-1.8433618538951606,-1.4293179952231156,-3.797286914641944,-3.486960289057336,21.500579941066423,1.409996032714858,0.042431630696810885,1.4765003204345675,0.16372573802750878,2.789274902841626,0.8201130292310381,2.132887611638097,-2.8600006103515625,88.27168197648544,47.752133617412184,0.6563872912035309,9,-1.2400016784667969,-1.9950027465820312,-5.14000129699707,-4.810001373291001,-19.75,1,-0.08281686272419675,-1.3392915531335403,70.33999633789061,-1.5897531202315844,68.91999816894531,-2.923118305863941,68.38999938964844,-0.08281686272419675
9154,2008-09-10,71.83000183105469,71.98999786376953,70.41999816894531,71.26000213623047,10297000.0,0.011690166634573007,2.5281218657042683,0.5533984178246494,61.148670998583206,48.19678121483201,-2.4391875284868405,-2.197953278639943,-4.457052891709253,-4.341149125654425,21.730699584841034,1.5699996948242188,-0.08171199267700047,2.196002197265628,0.5256744147328192,3.8663299797984365,1.3608383059992235,3.031166088532032,-3.5604025268554693,95.84425724346893,53.26162892813708,0.8351638912664068,9,-1.7650032043457031,-2.0500030517578125,-5.622503280639648,-5.640003204345689,-18.75,2,-0.1144368788968807,-1.7378596189742046,71.0,-1.3392915531335403,70.33999633789061,-1.5897531202315844,68.91999816894531,-0.1144368788968807
9155,2008-09-11,72.62000274658203,72.69000244140625,71.02999877929688,71.52999877929688,8129000.0,0.010998202636628651,1.6991855798634157,1.9122886857357015,67.53530769823391,50.33754404421436,-3.0095268673707807,-2.9103434447161476,-5.090240939418962,-5.139811825819436,21.891259873185888,1.660003662109375,-0.013329911763520386,2.8420028686523438,0.7025128488072454,4.981492888497442,1.7722578587298017,3.911747878574886,-4.127179528808597,98.46154620056407,52.8936104834986,1.0697450099225463,9,-2.2050018310546875,-2.375,-5.832502365112305,-6.430004119873033,-18.740001678466804,3,-0.1803911015334536,2.5281218657042683,71.83000183105469,-1.7378596189742046,71.0,-1.3392915531335403,70.33999633789061,-0.1803911015334536
9156,2008-09-12,73.1500015258789,73.19999694824219,72.05999755859375,72.22000122070312,6930500.0,0.007298247855296536,1.2136100679244164,0.8532081837207511,67.60564195226641,53.12969821471252,-3.2617328727200032,-3.35978462845641,-5.497878669513057,-5.662704641150526,21.6564186846469,1.1399993896484375,0.13352898378239786,3.2115016937255803,0.5928769475572722,5.830126439893888,1.9021893206414262,4.520814066809734,-4.3214039702148455,98.74383226048852,53.03257213734871,1.3093123730841534,9,-2.4800033569335938,-2.6500015258789062,-6.36250114440918,-6.960002899169908,-16.390003204345703,4,-0.20984281570230534,1.6991855798634157,72.62000274658203,2.5281218657042683,71.83000183105469,-1.7378596189742046,71.0,-0.20984281570230534
9157,2008-09-15,72.3499984741211,73.55999755859375,72.08000183105469,72.08000183105469,9174500.0,-0.010936473480110398,-9.963067619881885,0.2903188757721683,67.9738306789746,55.277965818929495,-2.07304333240846,-2.5196330506807953,-4.614847977363809,-4.861612569727029,21.467674846743463,1.4799957275390625,0.17251822842332842,2.3039985656738224,-0.5276830454184136,5.1356801767660585,0.8881577601277115,3.7198393712199334,-3.0842609791992146,66.29525574436627,16.826655844694002,1.4158408055461151,9,-1.5,-1.6450004577636719,-5.39749813079834,-6.159999847412095,-17.349998474121094,0,-0.14623356239795615,1.2136100679244164,73.1500015258789,1.6991855798634157,72.62000274658203,2.5281218657042683,71.83000183105469,-0.14623356239795615
9158,2008-09-16,72.9800033569336,73.19999694824219,71.41000366210938,71.41000366210938,11410800.0,0.008707738715956426,-1.2802466676061677,5.814885981519681,72.62160054389692,58.29819914781706,-2.4040363382998464,-3.0566903581316183,-5.147957166518836,-5.467852983309854,20.83441166783947,1.7899932861328125,0.3303736913630644,2.775503158569336,-0.34109859519215036,5.892104912330822,1.2172022816885857,4.333804035450086,-3.198954654371093,81.52884349047297,26.260680913300625,1.5583008768807443,9,-2.1300048828125,-2.1300048828125,-5.675004005432129,-6.610004425048828,-19.340003967285156,1,-0.25459031209114724,-9.963067619881885,72.3499984741211,1.2136100679244164,73.1500015258789,1.6991855798634157,72.62000274658203,-0.25459031209114724
9159,2008-09-17,71.68000030517578,73.5,71.52999877929688,72.62999725341797,13533800.0,-0.017813140476298783,-2.152001953125,-0.6050937152242897,62.085783823456175,60.939878729275826,-0.7975540832242842,-1.7204570732531863,-3.738698803661208,-4.145336182404108,20.66973313137039,1.970001220703125,0.5717866951691377,1.3965000152587947,-1.7883023995125313,4.581302430030121,-0.1959011921268683,2.988901222644458,-1.445477739889526,25.69177231222031,-29.181023963947233,1.5924012073856664,9,-0.8300018310546875,-0.8300018310546875,-4.364998817443848,-5.299999237060533,-18.200000762939453,2,-0.28501674411545164,-1.2802466676061677,72.9800033569336,-9.963067619881885,72.3499984741211,1.2136100679244164,73.1500015258789,-0.28501674411545164
9160,2008-09-18,73.2300033569336,74.2699966430664,71.52999877929688,71.9800033569336,13124400.0,0.021623926411254324,-1.5488243685372207,-1.3157937005091633,67.11863245166496,63.872544743666275,-1.7755167667879306,-3.1666088641916303,-5.143708455248884,-5.672206003784083,20.63149210320168,2.7399978637695312,0.7621914112530845,2.7775028228759737,-0.6591977168747007,6.214203362626648,1.0591525530006436,4.495853092751304,-2.5964237924504374,63.63650914329158,7.560759232765321,1.7183502698753366,9,-1.4850044250488281,-2.025005340576172,-5.73000431060791,-6.665004730224595,-21.47000503540039,3,-0.2751604615892873,-2.152001953125,71.68000030517578,-1.2802466676061677,72.9800033569336,-9.963067619881885,72.3499984741211,-0.2751604615892873
9161,2008-09-19,73.19000244140625,75.25,72.31999969482422,73.62999725341797,14671500.0,-0.0005462367020847569,-1.6880732981727953,-0.351995849609375,71.15900175002892,65.85224098070262,-1.1914075378349196,-2.9801166038457154,-4.963926536064179,-5.60970818687511,21.752360506127545,2.9300003051757812,1.0211375671125893,2.547501754760745,-1.0578986449563672,6.152902154477857,0.744801554902196,4.350201954619294,-2.047324485921436,46.35417908431283,-14.493399948966406,1.8027001998585546,9,-0.5800018310546875,-1.4950027465820312,-5.550004005432129,-6.485004425048828,-21.700000762939453,4,-0.2638338670469377,-1.5488243685372207,73.2300033569336,-2.152001953125,71.68000030517578,-1.2802466676061677,72.9800033569336,-0.2638338670469377
9162,2008-09-22,71.08000183105469,73.19000244140625,70.80999755859375,72.91999816894531,7445600.0,-0.028829082387868077,1.0,4.181859166652217,56.606853377060204,65.98392480824059,1.15618726562829,-0.81918045797849,-2.7058003014999343,-3.494521021085532,21.914025077101282,2.3800048828125,1.3824396741704845,0.37850112915039347,-3.2143371979559703,3.971339456256757,-1.4179180344027884,2.1749202927035753,4.1699981689453125,6.081173963846313,-53.52828899131556,1.7964191635531828,9,1.7549972534179688,0.6149978637695312,-3.0225019454956055,-4.025001525878906,-15.25,0,-0.2014631843082636,-1.6880732981727953,73.19000244140625,-1.5488243685372207,73.2300033569336,-2.152001953125,71.68000030517578,-0.2014631843082636
9163,2008-09-23,70.75,72.33000183105469,70.56999969482422,71.13999938964844,7294600.0,-0.004642681802949911,-3.6933390299479165,0.21195661187865922,56.33114731764109,65.44864439924702,1.6170470105947032,-0.374489259217782,-2.2365129471250214,-3.160719929235853,22.78474213967689,1.7600021362304688,1.7119559728150051,-0.036500549316400566,-3.544258046327144,3.471256947694343,-1.7903792978217723,1.7173781991889712,4.5,3.8461601162015397,-55.76364077459263,1.75387874850537,9,2.1599998474121094,0.9449996948242188,-2.4574995040893555,-3.6949996948242188,-15.75,1,-0.22261484098939932,1.0,71.08000183105469,-1.6880732981727953,73.19000244140625,-1.5488243685372207,73.2300033569336,-0.22261484098939932
9164,2008-09-24,70.09999847412111,71.12000274658203,69.51000213623047,70.36000061035156,9390100.0,-0.009187300719136315,-1.2361200150469156,0.6666731875268621,57.02545655609608,64.2808831612317,2.230389679812319,0.4066223707211236,-1.4731841067142284,-2.5202405637487573,23.7040702827399,1.6100006103515625,1.828608678862139,-0.7565021514892436,-4.142712896105849,2.6297085931273614,-2.449607523797553,0.936603220819066,4.962801513671863,10.27868567015774,-54.03700502432545,1.6931053723083027,9,2.2800025939941264,1.5950012207031108,-1.7049961090088033,-3.0449981689453267,-13.01999664306642,2,-0.23480741002511185,-3.6933390299479165,70.75,1.0,71.08000183105469,-1.6880732981727953,73.19000244140625,-0.23480741002511185
9165,2008-09-25,71.30000305175781,71.98999786376953,70.29000091552734,70.41000366210938,6851600.0,0.01711846795659655,-2.0088311548017717,-3.423046450893699,59.26791240237488,63.35446876679931,0.9202234892514696,-0.6619256323200489,-2.5603442588063956,-3.7144234352207235,25.077428020585135,1.8899993896484233,1.9123357820949707,0.33850212097168253,-2.960547149417735,3.6375513913611,-1.3110225142230263,1.9880267561663914,3.429629064941409,31.184696545371654,-35.63697678474894,1.6495246351947064,9,1.0799980163574219,0.39499664306640625,-2.905000686645508,-4.245002746582031,-14.29000473022461,3,-0.249929912297278,-1.2361200150469156,70.09999847412111,-3.6933390299479165,70.75,1.0,71.08000183105469,-0.249929912297278
9166,2008-09-26,71.70999908447266,72.12999725341797,70.30000305175781,70.30000305175781,6489500.0,0.0057502947428658135,-1.595743759841135,1.5842662917688206,55.790362992032115,62.00075013491682,0.3179140508644167,-0.920652208580961,-2.832351911542716,-4.116154551731086,26.304659628236642,1.8299942016601562,1.8816630888779855,0.6224983215332003,-2.5828334981997614,3.827830141266162,-0.9801675883332734,2.225164231399674,2.7064552333984437,59.782520809793816,-3.781628151014587,1.6026659098664773,9,0.6700019836425781,-0.0149993896484375,-3.3024978637695312,-4.654998779296875,-14.239997863769524,4,-0.278203890916786,-2.0088311548017717,71.30000305175781,-1.2361200150469156,70.09999847412111,-3.6933390299479165,70.75,-0.278203890916786
9167,2008-09-29,69.66000366210939,72.27999877929688,68.80999755859375,70.83000183105469,11650400.0,-0.028587302308405005,-1.418110575312751,-0.829788270178713,44.93194149958394,58.92412135221538,2.1749222412496465,1.288332009370805,-0.6614758205199252,-2.0607893651731928,27.692748324492023,3.470001220703125,1.6560700983923482,-1.4864971160888558,-4.52904824678771,1.5560540146099981,-3.007772681438283,0.034778449260571165,4.462063524863268,24.147871358161026,-34.791799512816155,1.5212755653494299,9,2.369995117187486,2.0349960327148295,-1.052501678466811,-2.605003356933608,-11.320003509521499,0,-0.26083837250106146,-1.595743759841135,71.70999908447266,-2.0088311548017717,71.30000305175781,-1.2361200150469156,70.09999847412111,-0.26083837250106146
9168,2008-09-30,71.2699966430664,71.69000244140625,69.87999725341797,69.87999725341797,10903100.0,0.023112157569878944,-1.6043251550579065,-1.1880355256465578,47.99998256139343,57.35903232309729,0.33174215488027414,-0.1887870447210389,-2.09843895549119,-3.648491456996112,28.15158431156365,2.029998779296861,1.4092484280756707,0.03299598693847372,-2.9041872780084503,2.9701792518853978,-1.4355956455349883,1.5015876194119357,2.4271049736359345,70.89332043445758,15.93520082629042,1.4685916324734625,9,0.7600021362304688,0.4250030517578125,-2.662494659423828,-4.214996337890625,-14.259998321533203,1,-0.21664088030392548,-1.418110575312751,69.66000366210939,-1.595743759841135,71.70999908447266,-2.0088311548017717,71.30000305175781,-0.21664088030392548
9169,2008-10-01,71.63999938964844,72.16999816894531,70.66000366210938,70.66000366210938,7986600.0,0.005191563968146129,-2.081634877384196,0.7050332070914979,46.391742731152775,55.056044576373715,-0.04976472435259893,-0.3856010730525412,-2.3436390510510563,-3.9933464700433206,29.170368703803106,1.5099945068359375,1.2122075126245733,0.2804988861084041,-2.4972528860713368,3.058250658288145,-1.1083769999814734,1.6693747721982817,1.666133902405221,81.55622004309397,30.774932482311485,1.3888758860898713,10,0.3899993896484375,0.05500030517578125,-3.0324974060058594,-4.584999084472656,-16.790000915527344,2,-0.23227246693769266,-1.6043251550579065,71.2699966430664,-1.418110575312751,69.66000366210939,-1.595743759841135,71.70999908447266,-0.23227246693769266
9170,2008-10-02,70.91000366210938,72.23999786376953,70.7699966430664,71.18000030517578,10862600.0,-0.010189778528174376,-4.345355176096877,-0.275507979758661,41.87229019590036,51.801965514803875,0.3537290278137988,0.5722042381043764,-1.5440741062437127,-3.239637791486146,29.80145432852277,1.470001220703125,0.8713783251359928,-0.5754970550537166,-2.9911102072768614,1.8401160971694281,-1.783303631165296,0.6323095210578629,2.036438771267484,60.518886592498134,15.151669191628258,1.2078065761115735,10,0.089996337890625,0.7849960327148438,-2.3500022888183594,-3.8550033569335938,-15.550003051757812,3,-0.19503597682712748,-2.081634877384196,71.63999938964844,-1.6043251550579065,71.2699966430664,-1.418110575312751,69.66000366210939,-0.19503597682712748
9171,2008-10-03,69.0,71.5999984741211,68.66000366210939,71.56999969482422,10360800.0,-0.02693560236170145,1.235739834473865,9.51863573426771,38.75084991619963,49.817965130263815,1.795715494559957,2.622990848783104,0.42505485517264674,-1.315190327405432,30.502014927694855,2.9399948120117045,0.6734070654674156,-2.4895008087158175,-4.887426590286509,-0.09157502714512589,-3.688463699501156,-1.2905379179304788,3.615526843394207,9.39217669870138,-31.951048197596275,1.198962890785344,10,1.4950027465820312,2.6949996948242188,-0.1874980926513672,-1.9449996948242188,-14.389999389648438,4,-0.17376814026763476,-4.345355176096877,70.91000366210938,-2.081634877384196,71.63999938964844,-1.6043251550579065,71.2699966430664,-0.17376814026763476
9172,2008-10-06,66.63999938964844,69.26999664306639,64.75,67.62000274658203,15854700.0,-0.03420290739639942,1.112152331515711,0.3813243086788084,30.926585681253812,46.99523605955412,3.8662453938479757,4.945123389214075,2.8237792227741068,1.0480725295015247,30.833616680383603,4.519996643066392,0.1758899538012315,-4.664501571655279,-7.870565985440507,-1.4584371578700512,-6.267533778547886,-3.0614693647626723,5.599998474121094,25.233643907840147,-10.570882509210179,1.603032206892611,10,1.875,3.3600006103515625,2.367502212524414,0.41500091552734375,-11.55999755859375,0,-0.13760501580031126,1.235739834473865,69.0,-4.345355176096877,70.91000366210938,-2.081634877384196,71.63999938964844,-0.13760501580031126
9173,2008-10-07,65.12000274658203,67.84999847412111,64.69000244140625,67.25,12900400.0,-0.022809073484213127,-1.1137112310381438,2.1734591400611905,30.52256833383767,44.050470701525406,5.032905707534454,6.326375381309319,4.382076937913695,2.547037678015073,30.65416540522825,3.159996032714858,-0.4470142889698394,-5.890498352050784,-10.126959432712425,-1.654037271389143,-8.008728892381612,-3.7722678117199564,6.4799957275390625,5.695371733631907,-30.09172970191795,2.118230540330822,10,3.3649978637695312,4.849998474121094,3.8474979400634766,1.93499755859375,-12.020004272460938,1,-0.1041155145582362,1.112152331515711,66.63999938964844,1.235739834473865,69.0,-4.345355176096877,70.91000366210938,-0.1041155145582362
9174,2008-10-08,63.61000061035156,65.77999877929689,62.77000045776367,64.34999847412111,12963300.0,-0.023187992514477007,-1.4876038008285122,0.34741728543644085,21.369031643376474,39.83948395052558,6.1748377981392935,7.5774819756198895,5.9049190981704385,4.030207596064713,30.355425779838786,3.0099983215332173,-0.8030527101520732,-6.989500427246099,-12.339729479716254,-1.6392713747759444,-9.664614953481177,-4.314385901011022,7.02259841918945,8.870120197236417,-22.42782742867654,2.675114526235079,10,3.914999008178711,5.399999618530273,5.372501373291016,3.4449996948242188,-8.020000457763672,2,-0.10375730585583909,-1.1137112310381438,65.12000274658203,1.112152331515711,66.63999938964844,1.235739834473865,69.0,-0.10375730585583909
9175,2008-10-09,59.52000045776367,64.44999694824219,59.5099983215332,63.7599983215332,15361400.0,-0.06429806812361993,-1.3192470185379868,5.729743383543032,17.218212265910537,35.55368942540096,9.407406674550103,11.21051111807094,9.962754493790897,8.066765292683755,29.985039225339882,4.939998626708984,-1.272611200407539,-10.424500465393066,-17.621881857409434,-3.2271190733766986,-14.023191161401257,-6.825809769384875,9.85458280029296,0.08273065429472116,-28.099909964391543,3.598690696008185,10,6.374998092651367,7.85999870300293,9.480001449584961,7.534999847412109,-6.0,3,-0.07846105422926675,-1.4876038008285122,63.61000061035156,-1.1137112310381438,65.12000274658203,1.112152331515711,66.63999938964844,-0.07846105422926675
9176,2008-10-10,57.79999923706055,62.77999877929688,53.209999084472656,57.68000030517578,21549700.0,-0.02889786974923947,-1.1125823938695398,-0.028301649137644064,17.54641822031084,32.51085350548173,9.99818958397212,12.355013377549696,11.641224694605171,9.731881045759167,29.733673312438025,9.569999694824226,-1.7970836170889726,-11.37700157165527,-20.22059548698394,-2.5334076563266024,-15.798798529319612,-6.955204613990929,9.798958732421866,28.580329080634094,-2.298939587182666,4.421796957664336,10,4.924999237060547,6.430000305175781,11.200002670288086,9.255001068115234,-4.829998016357415,4,-0.04221450966982876,-1.3192470185379868,59.52000045776367,-1.4876038008285122,63.61000061035156,-1.1137112310381438,65.12000274658203,-0.04221450966982876
9177,2008-10-13,61.77000045776367,62.2400016784668,58.54999923706055,59.33000183105469,13334500.0,0.06868514313331708,1.1834327072943083,20.33350287694313,31.36929142694872,30.662998934987865,5.354361217666792,7.9598504592345165,7.672711290751977,5.7325563099855685,29.300283684674067,4.44000244140625,-2.4155887636076443,-6.87800045013428,-16.176471184325607,2.4204702840570533,-11.52723581722995,-2.22876508303861,2.9511657347167954,58.46995717324661,23.172695483399316,4.649235367095667,10,0.9549980163574219,2.4599990844726562,7.200000762939453,5.284999847412109,-8.630001068115234,0,-0.11591387071962034,-1.1125823938695398,57.79999923706055,-1.3192470185379868,59.52000045776367,-1.4876038008285122,63.61000061035156,-0.11591387071962034
9178,2008-10-14,54.4000015258789,58.70000076293945,53.2599983215332,56.27999877929688,34963700.0,-0.11931356446927888,-1.6153834867769505,-0.770491111281354,24.529524675230732,28.23386359544097,11.264250895406995,14.615875283999237,14.925061216090405,13.012354299605995,29.864670632140903,8.510002136230469,-3.2579120431426674,-13.318999290466316,-24.346914283971323,-2.2910842969613086,-18.832956787218826,-7.805041793713812,8.379997253417983,9.467004536970936,-27.797187748183287,5.513957496752505,10,8.324996948242195,9.829998016357429,14.569999694824226,12.654998779296882,-2.3000030517578054,1,0.012500005259233449,1.1834327072943083,61.77000045776367,-1.1125823938695398,57.79999923706055,-1.3192470185379868,59.52000045776367,0.012500005259233449
9179,2008-10-15,51.25,54.72000122070313,50.6500015258789,54.1500015258789,22994100.0,-0.05790443818977464,1.0148508774745955,1.5425562567213693,19.407980205008883,25.737829152008587,12.536066147251368,17.02997109135721,17.890982591080856,16.05483802011861,30.380911774101005,4.069999694824233,-3.945827398676002,-15.44750080108642,-28.524922432993222,-2.3700791691796184,-21.986211617039814,-8.90878998513302,10.990001678466797,4.347816472089448,-32.293882376435064,6.5387108159534,10,9.875,11.700000762939453,18.132497787475586,16.079998016357422,-0.9599990844726562,2,0.03609753120236281,-1.6153834867769505,54.4000015258789,1.1834327072943083,61.77000045776367,-1.1125823938695398,57.79999923706055,0.03609753120236281
9180,2008-10-16,53.08000183105469,53.25,50.65999984741211,51.38999938964844,19697100.0,0.03570735280106718,1.5517258226972745,-0.5827591559263279,22.755191459004195,23.96053376787576,8.840582683398004,14.348642798520146,15.893725160199011,14.114892851532815,30.537286375648154,2.5900001525878906,-4.856672023059588,-12.609998893737796,-26.638553263050838,1.4185554755752463,-19.624276078394317,-5.595721709081275,6.841999816894528,20.03298314425475,-13.116386335836985,7.01427718465652,10,6.8799972534179545,9.869998931884766,16.842496871948242,14.554996490478516,1.5099983215332031,3,0.04728708053782915,1.0148508774745955,51.25,-1.6153834867769505,54.4000015258789,1.1834327072943083,61.77000045776367,0.04728708053782915
9181,2008-10-17,53.88000106811523,55.47999954223633,51.75,51.86999893188477,14242400.0,0.015071575159451012,-2.315555148654514,1.1893486583119566,26.04735389818876,23.418396903090752,6.3366239604707815,12.677809990944787,14.951338437539057,13.22573061685717,29.867476540365768,3.729999542236328,-5.864794861668585,-10.844499588012702,-25.349553970467362,3.66055479444195,-18.097026779240032,-3.5919723967853727,4.187600555419927,27.868848142466252,-6.153981833502154,7.252527191227327,10,5.369998931884773,9.069999694824226,16.45000076293946,14.104999542236335,1.779998779296882,4,-0.006681525672140198,1.5517258226972745,53.08000183105469,1.0148508774745955,51.25,-1.6153834867769505,54.4000015258789,-0.006681525672140198
9182,2008-10-20,56.7599983215332,56.7599983215332,53.849998474121094,54.540000915527344,13080400.0,0.05345206377737588,1.6216245474337538,1.1044751475584145,28.792754908118894,23.22619541134422,2.1319631527971765,9.138524110643345,11.914350657996124,10.25804175077839,30.5522923479974,2.9099998474121094,-6.787390932783353,-7.248502159118658,-21.846062443797607,7.349058125560298,-14.54728230145814,0.050277983220816225,-6.109996795654304,75.90058850596067,44.61904097655004,7.298780142339477,10,1.4550018310546875,6.19000244140625,13.825000762939453,11.479999542236328,-2.759998321533203,0,-0.06677232580875969,-2.315555148654514,53.88000106811523,1.5517258226972745,53.08000183105469,1.0148508774745955,51.25,-0.06677232580875969
9183,2008-10-21,55.0,56.63000106811523,54.70000076293945,55.9900016784668,9079800.0,-0.031007723283626443,-1.4276731068666855,-0.4459472230861624,26.629213338668194,23.810660044154414,2.5764120235480306,10.180006415143382,13.496249407291117,11.927686462031375,31.502337038076757,2.05999755859375,-7.650600724979839,-8.221000480651853,-22.985636608190916,6.543635646887218,-15.603318544421384,-0.838682416882321,-4.227798538208013,71.19477504824567,44.36116063429364,7.382318063769534,10,2.549999237060547,7.950000762939453,15.777498245239258,13.749998092651367,-0.06999969482421875,1,-0.033818192915482936,1.6216245474337538,56.7599983215332,-2.315555148654514,53.88000106811523,1.5517258226972745,53.08000183105469,-0.033818192915482936
9184,2008-10-22,53.63999938964844,54.86000061035156,52.38999938964844,53.9900016784668,9405500.0,-0.024727283824573898,1.3636373592075652,0.3535370660789217,26.16615695240357,24.80487612043142,2.6523658961367715,10.797217083257664,14.647391622973004,13.20048319874482,33.5681024368031,2.6100006103515625,-8.284326298058687,-8.758001136779782,-23.74151607762559,6.2255138040660185,-16.24975860720268,-1.2662436663568855,-2.7480419906616262,48.852463732225694,25.194217871329123,7.4917574704229,10,3.075000762939453,9.310001373291016,17.209999084472656,15.10999870300293,3.0600013732910156,2,-0.028709935366340367,-1.4276731068666855,55.0,1.6216245474337538,56.7599983215332,-2.315555148654514,53.88000106811523,-0.028709935366340367
9185,2008-10-23,53.47999954223633,54.61999893188477,51.06000137329102,53.72999954223633,11878400.0,-0.002982845809707202,2.5073888663389163,0.7142810432583842,27.494198573360734,25.910185048548072,2.0847210902329607,10.070031566675965,14.588499262734928,13.27944704462422,35.29823822445787,3.55999755859375,-8.883022714335496,-8.027000808715819,-22.900570700207794,6.846569082776156,-15.46378575446181,-0.5902158629698278,-2.4706813247985906,42.456130957957924,16.291346636806082,7.436784945745989,10,2.9650020599365234,9.470001220703125,17.369998931884766,15.269998550415039,0.15999984741210938,3,-0.059648441548501796,1.3636373592075652,53.63999938964844,-1.4276731068666855,55.0,1.6216245474337538,56.7599983215332,-0.059648441548501796
9186,2008-10-24,51.7599983215332,53.0099983215332,50.40999984741211,50.5099983215332,10365200.0,-0.03216157882246684,-2.586212339650836,-5.0,28.014182918114884,25.537395214233204,3.1936984772793764,10.771032177940441,16.058660896392823,14.913655441591459,37.072769506233506,3.0699996948242188,-9.30239949420151,-8.74950199127197,-23.41641696226,5.917412979716055,-16.08295947676598,-1.4160445057779611,5.0,21.259823598744212,-4.815259360295201,7.333457485494012,10,2.795001983642578,11.070001602172852,19.71500015258789,17.344999313354492,2.69000244140625,4,0.05467546218751229,2.5073888663389163,53.47999954223633,1.3636373592075652,53.63999938964844,-1.4276731068666855,55.0,0.05467546218751229
9187,2008-10-27,51.4900016784668,53.77000045776367,50.72000122070313,52.18000030517578,9168600.0,-0.005216318620978044,-1.7354258862330567,-0.5519989013671875,29.08867596762974,26.043967580055316,2.0697864088895983,10.129317644344212,16.062147734369802,15.085518581859901,40.01732794881715,3.0499992370605398,-9.227339784188153,-8.110998535156249,-22.64172511244999,6.419728042137493,-15.376361823803123,-0.8456352465093815,5.142996673583987,17.36337008198533,-10.823247171253307,7.26536328864687,10,2.0949974060058594,10.309999465942383,20.662498474121094,18.104997634887695,2.5900001525878906,0,0.08098656113831937,-2.586212339650836,51.7599983215332,2.5073888663389163,53.47999954223633,1.3636373592075652,53.63999938964844,0.08098656113831937
9188,2008-10-28,55.83000183105469,56.5,52.15999984741211,52.6500015258789,12930100.0,0.08428821151899246,-1.086536698088985,-4.608705267056993,39.01750539033337,28.222803711758033,-2.286484567527424,4.820428761171897,11.513146872351086,10.699887466393434,42.678245776204726,5.009998321533203,-8.96393725283032,-2.9989986419677734,-16.525268207797268,10.527270923861721,-9.76213342488252,3.764136140946974,0.6785365509033241,88.99838830610534,55.95722717425878,6.763134782914747,10,-2.2450027465820312,5.539999008178711,16.43499755859375,13.764997482299805,-3.5,1,-0.03277810802500769,-1.7354258862330567,51.4900016784668,-2.586212339650836,51.7599983215332,2.5073888663389163,53.47999954223633,-0.03277810802500769
9189,2008-10-29,55.0,57.47999954223633,54.22000122070313,55.86000061035156,9255900.0,-0.014866591506952243,-1.6942155274059507,-0.2704404175533632,42.972636070880775,30.469186446410987,-0.9706825607298697,4.574417902014133,12.110845131671638,11.481363634717951,45.02396022974966,3.259998321533196,-9.320168903208256,-2.997000503540036,-15.186339435934926,9.192338428854853,-9.091669969737481,3.0976689626574085,-4.590000152587891,64.92221146696969,26.567275142356365,6.094669466197444,10,-1.0550003051757812,6.344999313354492,17.302499771118164,14.594999313354492,-1.6300010681152273,2,-0.0012727217240766642,-1.086536698088985,55.83000183105469,-1.7354258862330567,51.4900016784668,-2.586212339650836,51.7599983215332,-0.0012727217240766642
9190,2008-10-30,57.08000183105469,57.68000030517578,55.81999969482422,56.22000122070313,10030900.0,0.03781821511008521,-1.240959647026381,-0.9999999999999918,48.89299293377781,33.00759078369866,-2.7084356652559123,1.4811202856640477,9.825979415745536,9.329151223939277,47.4206895018529,2.6800003051757812,-8.676169135868022,-0.22549858093261577,-10.79144896388749,10.340451802022251,-5.508473772410049,5.057476610544818,-6.528601989746093,91.74692659777824,50.00107547239798,5.282975191477433,10,-3.035001754760742,4.264997482299805,14.957498550415039,12.604999542236328,-3.4800033569335938,3,-0.00665734155440223,-1.6942155274059507,55.0,-1.086536698088985,55.83000183105469,-1.7354258862330567,51.4900016784668,-0.00665734155440223
9191,2008-10-31,57.0099983215332,57.9900016784668,56.25,57.0,9416200.0,-0.0012264104287992295,-1.3046405464875694,0.01162594702010265,41.68413403314761,34.43996624203518,-2.4001522150863366,0.6395988729579898,9.70091115817415,9.327241097407779,50.323541824867604,1.7400016784667969,-7.476928179012589,0.3039979934692383,-8.71556792513826,9.323563912076736,-4.205784965834511,4.813780952772987,-6.17345446166992,86.51989965300423,44.95257712381996,4.509782959303747,10,-2.80999755859375,4.335000991821289,15.027502059936523,12.675003051757812,-4.739997863769531,4,-0.059112419419452666,-1.240959647026381,57.08000183105469,-1.6942155274059507,55.0,-1.086536698088985,55.83000183105469,-0.059112419419452666
9192,2008-11-03,57.47000122070313,57.86000061035156,56.5,56.97000122070313,5567000.0,0.00806881095795764,1.1250029802351045,50.008393742846245,57.07047154633831,37.82232826510964,-3.071892060872109,-0.5719455211986642,9.030718399902291,8.789924501372148,51.49635886522168,1.3600006103515625,-6.424940914525649,1.2225008010864329,-6.511492804017145,8.95649440619001,-2.644496001465356,5.089497603638222,-6.204249891723634,91.08061244520067,43.575206651528156,3.866996802551789,11,-3.270000457763679,3.87499809265136,14.567499160766594,12.215000152587884,-4.460002899169929,0,-0.052549162930515925,-1.3046405464875694,57.0099983215332,-1.240959647026381,57.08000183105469,-1.6942155274059507,55.0,-0.052549162930515925
9193,2008-11-04,58.34000015258789,59.22999954223633,57.7400016784668,58.4900016784668,6680000.0,0.01513831413616451,-1.207406737610697,-0.3000030517578125,68.24497851067417,42.497752882695266,-3.820001791319747,-2.082710606683925,7.9837075966915165,7.853432437677839,52.49211170611434,1.759998321533196,-5.533656294452435,2.431499862670897,-4.177560218280469,9.040559943622263,-0.873030177804786,5.73602990314658,-6.670793802639153,82.2355351732718,28.061830403017268,3.3045300404756843,11,-3.520000457763672,2.9849987030029297,13.522499084472656,11.345001220703125,-5.630001068115234,1,-0.07302019729844367,1.1250029802351045,57.47000122070313,-1.3046405464875694,57.0099983215332,-1.240959647026381,57.08000183105469,-0.07302019729844367
9194,2008-11-05,57.0099983215332,59.04999923706055,56.6500015258789,58.52999877929688,8610400.0,-0.02279742590977163,-1.1428607921307963,10.133233304511517,60.380337124049376,46.15176827721622,-2.192230373265943,-1.3412850575995563,9.128876686760321,9.13248291283503,52.96278018181506,2.3999977111816477,-4.935760892468906,1.4314981460571303,-4.135333064398651,6.998329356512912,-1.3519174591707568,4.214913751285017,-4.7359285162014615,34.89732199290533,-22.62027122327423,2.7834156052278893,11,-2.1899986267089844,4.315000534057617,14.852500915527344,12.675003051757812,-4.979999542236321,2,-0.08209080210954567,-1.207406737610697,58.34000015258789,1.1250029802351045,57.47000122070313,-1.3046405464875694,57.0099983215332,-0.08209080210954567
9195,2008-11-06,54.849998474121094,57.4000015258789,54.099998474121094,56.41999816894531,10154600.0,-0.037888088247781226,-1.1498393353728045,1.0328942250018147,52.39033311944213,48.86022941069702,0.2039926786212405,0.47527909932566104,11.05901459497126,11.231168228428487,52.784438056344676,3.3000030517578054,-4.10240799616799,-0.4950016021728487,-5.7486818265356305,4.758678622189933,-3.1218417143542396,2.131838510008542,-2.019454289836986,14.619879996936344,-44.72109600214131,2.6268401121813922,11,0.1250019073486328,6.475000381469727,17.012500762939453,14.835002899169922,-2.4300003051757812,3,-0.026982672441360323,-1.1428607921307963,57.0099983215332,-1.207406737610697,58.34000015258789,1.1250029802351045,57.47000122070313,-0.026982672441360323
9196,2008-11-07,55.36000061035156,56.16999816894531,54.2400016784668,55.29999923706055,9906900.0,0.00929812489367876,1.2976196693467998,-0.038217442645893974,46.09375848168318,50.749683023369634,0.28871508063461704,-0.23915591556551874,10.320659735800604,10.675128193986993,51.48805915032171,1.9299964904785156,-3.0745557727608315,0.13700046539306499,-4.98839584782948,5.26239677861561,-2.425697691218204,2.699698622004334,-2.0174999974312797,24.56144003676386,-31.33467864951376,2.5626981566112708,11,0.33499908447265625,5.644998550415039,15.987499237060547,14.325000762939453,-1.1500015258789062,4,-0.03179194575191846,-1.1498393353728045,54.849998474121094,-1.1428607921307963,57.0099983215332,-1.207406737610697,58.34000015258789,-0.03179194575191846
9197,2008-11-10,54.61000061035156,56.38999938964844,53.75,56.38000106811523,7633300.0,-0.01354768771190662,1.9497247659498291,-29.499332443257558,48.846838766321866,51.841831176257244,1.707378328390888,-0.05593640908413988,10.851772703325821,11.361008933852332,50.16187998908378,2.6399993896484375,-2.1114780225534204,-0.2549995422363267,-4.351989205748211,3.8419901212755576,-2.3034943739922653,1.793495289519612,4.619998931884766,15.693443105665034,-36.68670755357869,2.048494831755941,11,1.8799991607666016,5.229997634887688,16.485000610351562,15.770000457763672,-0.279998779296875,0,-0.042849297316146395,1.2976196693467998,55.36000061035156,-1.1498393353728045,54.849998474121094,-1.1428607921307963,57.0099983215332,-0.042849297316146395
9198,2008-11-11,55.08000183105469,56.11999893188477,53.47000122070313,54.61000061035156,7532200.0,0.008606504586158747,1.078433308500346,-0.2655373441524165,54.4943863032944,53.12202564652542,1.2513995789513643,-0.4979097507342374,10.13223990401309,10.841903887274313,48.17257903672441,2.6499977111816406,-0.9888886340129517,0.1810016632080078,-3.9110232484061314,4.273026574822147,-1.8650107925990582,2.227014119015074,4.040397720336912,28.853067790202424,-22.982998769461872,2.0460124558070687,11,1.269998550415039,4.049997329711921,14.177497863769531,14.919998168945312,-0.37000274658203125,1,-0.03758176181385664,1.9497247659498291,54.61000061035156,1.2976196693467998,55.36000061035156,-1.1498393353728045,54.849998474121094,-0.03758176181385664
9199,2008-11-12,53.099998474121094,55.06000137329102,52.91999816894531,54.11999893188477,7447800.0,-0.03594777216977596,-2.101451518828844,-2.170208103369926,48.93497550491773,53.12669037665208,3.2782920325639466,1.7157653464140168,11.843263200216342,12.767976573683484,45.888775542267226,2.160003662109375,0.09729949362328938,-1.8915016174316435,-5.710767255535558,1.9277640206722708,-3.8011344364836006,0.018131201620313675,5.79438514404297,4.017860944170932,-46.98037059653596,1.9096328190519587,11,2.9750003814697266,4.9950008392334055,16.12750244140625,16.87000274658203,0.9900016784667969,2,-0.007344621485036562,1.078433308500346,55.08000183105469,1.9497247659498291,54.61000061035156,1.2976196693467998,55.36000061035156,-0.007344621485036562
9200,2008-11-13,55.59000015258789,55.68999862670898,52.0099983215332,53.27999877929688,10991600.0,0.04689268832428173,1.9322731203484709,-2.2647062123438833,60.290162722014784,55.19402689763732,0.6198952459167586,-0.6077096006234797,9.133460147165096,10.247715918627364,43.557283231603236,3.680000305175774,0.6004469902518466,0.4730001449584975,-3.245421272026036,4.191421561943031,-1.3862105635337727,2.3322108534507677,2.945920338623047,81.73518169015433,25.86092214469197,1.8592107084922684,11,0.029998779296875,1.8399982452392578,12.677499771118164,13.420000076293945,-1.8400001525878906,3,-0.06404031954522815,-2.101451518828844,53.099998474121094,1.078433308500346,55.08000183105469,1.9497247659498291,54.61000061035156,-0.06404031954522815
9201,2008-11-14,53.52000045776367,56.13000106811523,52.11000061035156,54.77999877929688,9990700.0,-0.03723690752189812,1.0303017750852324,-0.5454534945743855,54.9730448246138,54.96097948411238,2.394594143359001,1.511428629557109,10.937987003072536,12.251161771429736,42.15673388173988,4.020000457763665,0.93217590650017,-1.5789995193481445,-5.326009158677074,2.168010119980785,-3.452504339012606,0.2945053003163167,4.493846259873045,34.4749262100121,-25.18548625675149,1.8735048196644633,11,2.0999984741210938,3.0749988555908203,13.117498397827148,13.85999870300293,0.6499977111816406,4,-0.0205531068649083,1.9322731203484709,55.59000015258789,-2.101451518828844,53.099998474121094,1.078433308500346,55.08000183105469,-0.0205531068649083
9202,2008-11-17,52.97000122070313,54.790000915527344,52.599998474121094,53.47000122070313,8527600.0,-0.010276517794400641,-2.5322463545191254,0.39682592544375966,41.395916029010046,51.97775031948303,2.5022816476238248,1.8582035102554855,11.164871098244866,12.742708641528928,41.286433473014895,2.19000244140625,0.8584381156363392,-1.9394989013671804,-5.716044306341821,1.8370465036074606,-3.827771603854501,-0.05122619887985991,4.563537625245303,23.301025708450133,-31.299661284279004,1.8882727024873194,11,2.559997558593743,3.354999542236321,10.507497787475579,11.259998321533196,1.5699996948242116,0,0.023409436193950306,1.0303017750852324,53.52000045776367,1.9322731203484709,55.59000015258789,-2.101451518828844,53.099998474121094,0.023409436193950306
9203,2008-11-18,53.13999938964844,53.88000106811523,51.11000061035156,52.02000045776367,13268800.0,0.0032093291490968845,1.1307677071488893,-2.2399978637695312,44.17293565548439,50.17692793408692,1.6953801176155707,1.6250301686091149,10.645794100731855,12.528065563160766,40.501060586073,2.7700004577636648,1.0310899462842542,-1.6765007019042955,-5.534393900634093,2.1813924968255023,-3.6054473012691943,0.2524458974606034,3.9516562143467766,40.438219007677326,-12.325760742787303,1.9289465993648998,11,1.1150016784667969,1.6800003051757812,10.337499618530273,11.09000015258789,1.4200019836425852,1,0.022393723279531264,-2.5322463545191254,52.97000122070313,1.0303017750852324,53.52000045776367,1.9322731203484709,55.59000015258789,0.022393723279531264
9204,2008-11-19,52.099998474121094,54.4000015258789,51.79999923706055,52.81000137329102,11360000.0,-0.019570962127822944,-2.9694649819893955,-0.633931764537593,33.310995727133815,48.05700155716377,2.1966547495420627,2.6812095521019756,11.290676503401443,13.522349603740864,39.22283958531684,2.6000022888183523,0.6366888553147447,-2.6395015716552734,-6.6545394013456445,1.3755362580350976,-4.647020486500459,-0.6319826568100879,4.393491630509757,19.721071185132132,-26.950557349775366,2.007518914845184,11,1.6500015258789062,2.720001220703125,11.377500534057617,12.130001068115234,1.970001220703125,2,0.05009598247201463,1.1307677071488893,53.13999938964844,-2.5322463545191254,52.97000122070313,1.0303017750852324,53.52000045776367,0.05009598247201463
9205,2008-11-20,50.290000915527344,53.95000076293945,50.0,51.59000015258789,13542800.0,-0.03474083707493403,-3.202126083789372,1.8309773644310299,29.831949609382946,46.250133904685974,3.6786417444565345,4.46909989672919,12.650908744383983,15.262707700746773,37.84965860177133,3.950000762939453,-0.16801706857345522,-4.289999198913577,-8.745047384736289,0.1650489869091345,-6.517523291824929,-2.062475106002225,5.66514023967558,4.730846084770903,-35.37593312684743,2.227524092911355,11,2.904998779296875,4.32499885559082,11.747499465942383,12.65999984741211,4.5900001525878835,3,0.0755617253506009,-2.9694649819893955,52.099998474121094,1.1307677071488893,53.13999938964844,-2.5322463545191254,52.97000122070313,0.0755617253506009
9206,2008-11-21,54.59000015258789,54.77999877929688,49.7400016784668,51.2400016784668,17891200.0,0.08550405962973229,1.7024144095496336,-2.576923415505873,42.97560845805683,45.59777498154542,-0.8292756723772428,0.4131715747189446,7.924751311168571,10.895650962313823,36.14689249743355,5.039997100830085,-0.6261322726392038,-0.13150005340575888,-4.384614144121997,4.121614037310479,-2.258057098763878,1.9950569919523602,0.6505240639906802,96.0395882543565,59.8037755697282,2.126557045358121,11,-1.654998779296875,-0.10499954223632812,6.864999771118157,8.360000610351562,0.18000030517578125,4,-0.015387436348048289,-3.202126083789372,50.290000915527344,-2.9694649819893955,52.099998474121094,1.1307677071488893,53.13999938964844,-0.015387436348048289
9207,2008-11-24,55.65999984741211,55.9900016784668,52.91999816894531,54.9000015258789,14416500.0,0.019600653816328917,3.3239425647087266,0.2268652739409392,43.52657074271586,44.379128808147804,-1.9385264655390628,-0.3461516724158713,6.458030886558909,9.748008248645931,34.50151291032687,3.0700035095214844,-0.7349861413284842,0.7299997329711942,-3.256593776151945,4.7165932420943335,-1.2632970215903754,2.723296487532764,-5.9199981689453125,94.719970703125,61.646530648887314,1.9932967545615712,11,-2.7249984741210938,-1.1749992370605469,5.440000534057617,7.290000915527344,0.31000137329102273,0,-0.0267697032438291,1.7024144095496336,54.59000015258789,-3.202126083789372,50.290000915527344,-2.9694649819893955,52.099998474121094,-0.0267697032438291
9208,2008-11-25,54.0,56.86000061035156,52.63999938964844,55.709999084472656,11302400.0,-0.02982392835003378,1.1047376421949053,-2.2500037645121735,42.84356169696143,43.70230505170821,-0.5004649528172394,1.2329326234924096,7.673531091177836,11.322318986673622,33.87596381724446,4.220001220703125,-0.784427947069716,-0.8385000228881836,-4.822120668297842,3.1451206225214747,-2.8303103455930128,1.1533102998166456,-4.259998321533203,59.8314460758707,25.873838850739816,1.9918103227048294,11,-0.6999988555908203,0.4850006103515625,6.582500457763672,8.950000762939453,1.5999984741210938,1,0.010000016954210045,3.3239425647087266,55.65999984741211,1.7024144095496336,54.59000015258789,-3.202126083789372,50.290000915527344,0.010000016954210045
9209,2008-11-26,54.93000030517578,55.02999877929688,52.52999877929688,53.88000106811523,8115500.0,0.017222227873625595,3.0000122070684574,-0.6140349703078125,50.20202479475776,42.58140083756854,-1.2779731229574054,0.3134921349463582,6.342582604091312,10.323781607865186,33.645022480683004,2.5,-0.8259559800569818,0.0950002670288086,-3.888145908975247,4.078146443032864,-1.896572820973219,2.0865733550308363,-4.905198669433595,72.89325007433838,34.98220472115783,1.9915730880020266,11,-1.6299991607666016,-0.44499969482421875,5.319999694824219,8.020000457763672,0.7700004577636719,2,-0.00673582613925261,1.1047376421949053,54.0,3.3239425647087266,55.65999984741211,1.7024144095496336,54.59000015258789,-0.00673582613925261
9210,2008-11-28,56.70000076293945,56.81000137329102,55.0099983215332,55.18000030517578,3526300.0,0.03222283720972219,1.0689670292087055,1.4476205354385536,53.18138666953584,42.382327709226544,-3.2117069480601614,-1.566765618109244,4.133965965344757,8.502505025862192,33.1710768495661,1.8800010681152415,-0.9798603039779721,1.8840007781982422,-2.057462443151593,5.825463999548077,-0.08673083247667535,3.8547323888731597,-6.401791168212895,97.75281079473764,55.75088433015001,1.9707316106749173,11,-3.3999996185302734,-2.2150001525878906,3.1324996948242188,6.25,-2.8100013732910156,4,-0.04638449793168731,3.0000122070684574,54.93000030517578,1.1047376421949053,54.0,3.3239425647087266,55.65999984741211,-0.04638449793168731
9211,2008-12-01,53.63999938964844,56.4000015258789,53.540000915527344,55.56000137329102,7918200.0,-0.05396827746237187,-1.6981151427363201,-1.2631588193515566,47.92468740542832,43.10774675105079,-0.14851119030439008,1.294171724726688,6.7120399052134445,11.489083869283206,32.98403722083277,3.1599998474121094,-0.9479603175634423,-1.0075006484985352,-4.840690404541903,2.8256891075448323,-2.924095526520219,0.9090942295231486,-3.079318154296878,25.635107181494813,-18.881099176878454,1.9165948780216837,12,-0.3399982452392578,0.845001220703125,6.057501792907715,9.310001373291016,-0.3899993896484375,0,0.023117108362721073,1.0689670292087055,56.70000076293945,3.0000122070684574,54.93000030517578,1.1047376421949053,54.0,0.023117108362721073
9212,2008-12-02,54.45000076293945,54.84000015258789,53.11000061035156,54.5099983215332,7039200.0,0.015100696914760459,3.8055461365659307,0.031248696149742492,48.67144455697791,43.607581073438965,-0.811874090990095,0.259630284072351,5.487609118730148,10.624474015932918,32.83613870699384,1.7299995422363281,-1.3545994354842819,-0.04649925231933594,-3.642106382156676,3.5491078775180043,-1.8443028172380025,1.7513043125993306,-3.637346752587895,44.34182844617658,-2.0666115257225712,1.7978035649186692,12,-1.1499996185302734,0.034999847412109375,4.242499351501465,8.379999160766602,-1.8800010681152344,1,0.005876945644452958,-1.6981151427363201,53.63999938964844,1.0689670292087055,56.70000076293945,3.0000122070684574,54.93000030517578,0.005876945644452958
9213,2008-12-03,54.08000183105469,54.22999954223633,52.47999954223633,53.4900016784668,10379100.0,-0.006795205265389126,2.9326038224313886,-9.833736012207527,52.21720231809331,45.70827069465668,-0.3291243445021834,0.3100115460994459,5.440973153765746,10.933166758763889,33.3753442257333,1.970001220703125,-1.5199757992134408,-0.20349826812743999,-3.3121772446119024,2.9051807083570225,-1.7578377563696677,1.3508412201147877,-3.0254539567031316,36.95153838834829,-14.206866111214715,1.5543394882422308,12,-0.7800006866455078,0.404998779296875,3.6124982833862305,8.749998092651367,-2.69000244140625,2,0.03494821238269896,3.8055461365659307,54.45000076293945,-1.6981151427363201,53.63999938964844,1.0689670292087055,56.70000076293945,0.03494821238269896
9214,2008-12-04,52.33000183105469,54.5099983215332,51.81999969482422,53.65999984741211,7775200.0,-0.0323594663599861,-1.2893583036138945,-2.254233343031714,42.368916641887196,47.10126703160161,1.6281500605614454,1.7828273811040845,6.766367692896807,12.600523757732148,33.72622645844273,2.6899986267089844,-1.382729070491223,-1.7194984436035128,-4.6642778820074255,1.2252809948004,-3.191888162805469,-0.2471087244015564,-1.0432358472631336,10.22048025417035,-35.538837188120254,1.4723897192019557,12,0.9699993133544922,2.154998779296875,5.14749813079834,10.499998092651367,-0.10000228881835938,3,0.06248799022831042,2.9326038224313886,54.08000183105469,3.8055461365659307,54.45000076293945,-1.6981151427363201,53.63999938964844,0.06248799022831042
9215,2008-12-05,53.36999893188477,54.5099983215332,51.36999893188477,52.40999984741211,9936200.0,0.01987382121995096,-1.065788450003644,-0.7218048994553345,49.63108320545746,47.84076422575723,1.1968587830841813,0.6601116402408067,5.26640989068774,11.47478931647229,33.53042360461219,3.1399993896484304,-1.2880897900144532,-0.6055013656616168,-3.539946637160554,2.3289439058373205,-2.072724001411089,0.8617212700878554,3.4900016784667898,39.7614109063884,-7.118574397676504,1.4672226357494702,12,0.7450008392333913,1.1150016784667898,4.275000572204583,9.460000991821282,-2.270000457763679,4,0.04365752066115691,-1.2893583036138945,52.33000183105469,2.9326038224313886,54.08000183105469,3.8055461365659307,54.45000076293945,0.04365752066115691
9216,2008-12-08,53.599998474121094,54.5,52.86000061035156,54.38999938964844,9974200.0,0.0043095287022558715,2.247516675101788,-0.8229184051371244,51.57420646268228,48.73494597242017,0.9070446713542566,0.30724937305014777,4.556421448831173,11.168461011812468,33.32403932125763,1.6399993896484375,-0.9000743197218029,-0.2875017166137681,-3.1518518540434073,2.576848420815871,-1.7196767853285877,1.1446733521010515,3.150202102661133,64.26509388329443,13.807575161417475,1.4321750687148185,12,0.5150012969970703,0.8850021362304688,4.095001220703125,9.230001449584961,-3.0699996948242116,0,0.005410464995952546,-1.065788450003644,53.36999893188477,-1.2893583036138945,52.33000183105469,2.9326038224313886,54.08000183105469,0.005410464995952546
9217,2008-12-09,52.27000045776367,53.63000106811523,51.959999084472656,53.41999816894531,7472100.0,-0.024813396533948873,1.1273863064823084,1.4556916182989368,47.94520745417632,49.301795500999596,1.9060419058383573,1.5314712400728467,5.447167131772474,12.415537467374634,33.09448651468953,1.670001983642571,-0.2633541871456444,-1.5004997253417969,-4.430989234141414,1.4299897834578204,-2.965744479741602,-0.035254970941991814,4.372596086120609,28.662474548431927,-22.10973349688476,1.465244754399808,12,1.8199996948242259,2.2150001525878906,5.502499580383301,10.559999465942383,-0.9000015258788991,1,0.018748795363570103,2.247516675101788,53.599998474121094,-1.065788450003644,53.36999893188477,-1.2893583036138945,52.33000183105469,0.018748795363570103
9218,2008-12-10,53.0099983215332,53.47000122070313,52.27000045776367,52.61999893188477,5651200.0,0.014157219385668052,-1.201843659881862,-0.3391305790058486,52.18016345628166,49.52158868561336,1.1296374849222417,0.6624043104445434,4.215556516150855,11.611407828199589,32.78546766078569,1.2000007629394602,-0.14468768142182853,-0.6570016860961942,-3.5385664804626487,2.22456310827026,-2.0977840832794215,0.783780711087033,3.527146270111089,52.22929007741154,-2.3686167918691297,1.4407823971832285,12,1.0800018310546946,1.4750022888183594,4.7625017166137695,9.820001602172852,-2.579998016357422,2,-0.008300295050759354,1.1273863064823084,52.27000045776367,2.247516675101788,53.599998474121094,-1.065788450003644,53.36999893188477,-0.008300295050759354
9219,2008-12-11,52.709999084472656,54.0,52.43000030517578,53.0,5699500.0,-0.005659295351056137,-2.694123560510183,-0.7435932548221897,56.249997536997256,49.862545448664626,1.2087229993552242,0.9820372450851096,3.9983928746860613,11.817096803988804,32.20557335336487,1.5699996948242188,-0.1325863701273775,-0.9375009536743164,-3.8404206982492255,1.9654187909005927,-2.3889608259617745,0.5139589186131417,3.723802593976444,42.67517239033338,-17.47749574299869,1.4514598722874554,12,1.1750011444091797,1.6850013732910156,5.362500190734863,10.120000839233398,-2.270000457763679,3,-0.025042681042524717,-1.201843659881862,53.0099983215332,1.1273863064823084,52.27000045776367,2.247516675101788,53.599998474121094,-0.025042681042524717
9220,2008-12-12,52.02999877929688,52.34000015258789,51.0099983215332,51.54999923706055,6984400.0,-0.01290078385480542,1.4181801157584817,-1.6551656099550376,41.867845167826154,49.189562977819946,1.292543957789718,1.4563227323843293,4.1661994048056314,12.37344550483845,31.547892225555835,1.7000007629394531,0.001531938050497672,-1.4395011901855383,-4.276746058205056,1.3977436778339793,-2.8581236241952936,-0.020878756175783053,4.302526844220928,29.226360091946386,-25.296840279836143,1.418622434009758,12,0.8950004577636648,1.5400028228759695,6.042500495910637,10.800001144409173,-1.6800003051757884,4,0.0038439509442969033,-2.694123560510183,52.709999084472656,-1.201843659881862,53.0099983215332,1.1273863064823084,52.27000045776367,0.0038439509442969033
9221,2008-12-15,52.41999816894531,52.86999893188477,51.11999893188477,52.40999984741211,6148700.0,0.0074956640168828415,2.846154491073128,0.02082985639240526,39.24301784726866,48.14196001007448,0.7948780452722559,1.0326321287725904,3.3195522883490014,11.865916485498175,30.979762522247956,1.75,-0.12353738513228052,-0.9945016860961928,-3.8700137621759723,1.8810103899835866,-2.432257724136079,0.44325435194369334,3.699626362493113,47.157159060028505,-2.187177088897954,1.4377560380398888,12,0.3400001525878906,0.8800029754638672,5.730001449584961,10.410001754760742,-1.7999992370605398,0,-0.025181223596574154,1.4181801157584817,52.02999877929688,-2.694123560510183,52.709999084472656,-1.201843659881862,53.0099983215332,-0.025181223596574154
9222,2008-12-16,54.209999084472656,54.41999816894531,52.5099983215332,52.90999984741211,9408900.0,0.034147290691585175,1.2209334046002658,130.0217474246471,50.69124146213202,47.97240880385656,-1.1541148162193622,-0.69535955681215,1.1603700396084662,9.970475615908441,30.05272916216452,2.0,-0.4407683566978946,0.7334993362426729,-2.1551013567344484,3.6221000292197942,-0.7108010102458877,2.1777996827312336,1.7052403985695577,93.84166880148024,43.93094425068395,1.444300346488561,12,-1.4500007629394531,-0.9099979400634766,4.140000343322754,8.620000839233398,-2.7900009155273438,1,-0.06788416099106398,2.846154491073128,52.41999816894531,1.4181801157584817,52.02999877929688,-2.694123560510183,52.709999084472656,-0.06788416099106398
9223,2008-12-17,54.33000183105469,54.90999984741211,53.2599983215332,53.77000045776367,8002500.0,0.002213664427388018,-1.0886020633092621,0.4307705399560429,47.91377403087306,48.58850406929943,-1.3800530275446974,-0.7606374834317222,0.7139702147186853,9.752803558100368,28.600650973774666,1.6500015258789062,-0.3987201710051522,0.7940019607543931,-2.1143705032664926,3.702374424775279,-0.6601842712560497,2.248188192764836,1.389028005527166,85.12826180941781,36.54978128971726,1.454186232010443,12,-1.3700027465820312,-1.0300006866455078,3.8349971771240234,8.499998092651367,-2.69000244140625,2,-0.05448192157943188,1.2209334046002658,54.209999084472656,2.846154491073128,52.41999816894531,1.4181801157584817,52.02999877929688,-0.05448192157943188
9224,2008-12-18,54.709999084472656,55.38000106811523,54.38000106811523,54.61999893188477,10270600.0,0.006994243339059958,-2.5087972908760277,0.16071416407243913,42.34025177013486,47.77841168759692,-1.5499366545060198,-0.9856069439109945,0.053941213314431025,9.272043902435186,27.2868064981608,1.0499992370605398,-0.43155797235064597,1.043499183654788,-1.8275564936639057,3.9145548609734817,-0.39202865500455886,2.479027022314135,0.8206694915072532,84.66815646359468,40.562119763555586,1.4355278386593464,12,-1.5149993896484375,-1.4099979400634766,3.030000686645508,8.120000839233398,-2.6699981689453125,3,-0.07823064980660166,-1.0886020633092621,54.33000183105469,1.2209334046002658,54.209999084472656,2.846154491073128,52.41999816894531,-0.07823064980660166
9225,2008-12-19,54.09000015258789,55.4900016784668,53.83000183105469,54.84000015258789,11422100.0,-0.011332461017363293,-1.6141798979941246,-8.333319204849554,52.13270673415734,47.840467273316364,-0.913085707166168,-0.06990911651277543,0.5127834096507655,9.78776990425888,25.54241787864654,1.6599998474121094,-0.5590257356738704,0.23350028991698935,-2.159941217784855,2.6269417976188336,-0.9632204639339292,1.430221043767908,-3.0800018310546875,67.9633719458435,20.631881248089584,1.1967207538509212,12,-0.8400001525878906,-0.7899990081787109,2.9949989318847656,8.739999771118164,-2.4099998474121094,4,-0.06748015373603733,-2.5087972908760277,54.709999084472656,-1.0886020633092621,54.33000183105469,1.2209334046002658,54.209999084472656,-0.06748015373603733
9226,2008-12-22,53.75,54.849998474121094,52.959999084472656,54.27999877929688,5738700.0,-0.006285822733014479,1.2634748046964228,0.7066650390625094,46.527770681979966,47.68297429862788,-0.6141551811192514,0.21495450732069799,0.7398025560769383,10.026050042613022,24.316891021371056,1.8899993896484375,-0.29708182762881563,-0.0644998550415039,-2.433097495835284,2.304097785752276,-1.248798675438394,1.1197989653553861,-2.650401611328128,41.610747705423776,-5.8469752663622785,1.1842988203968896,12,-0.5,-0.4499988555908203,2.774998664855957,9.079999923706055,-3.520000457763672,0,-0.06325584234193316,-1.6141798979941246,54.09000015258789,-2.5087972908760277,54.709999084472656,-1.0886020633092621,54.33000183105469,-0.06325584234193316
9227,2008-12-23,54.16999816894531,55.2400016784668,53.65999984741211,53.77000045776367,6249900.0,0.007813919422238413,-4.096788880753588,-0.754714400875213,50.44420745346667,47.49009029831511,-0.8228243899235039,-0.33981691429571015,0.08138978667210495,9.504623751084495,23.613569304621247,1.5800018310546875,-0.28555906233476946,0.42999839782714844,-1.7827975854974127,2.6427943811517096,-0.6763995938351357,1.5363963894894326,-2.982591714477543,47.82600173395152,-0.9209981084990417,1.1063979916622815,12,-0.9199981689453125,-0.8699970245361328,1.9375009536743164,8.660001754760742,-4.039997100830085,1,-0.0655344167815699,1.2634748046964228,53.75,-1.6141798979941246,54.09000015258789,-2.5087972908760277,54.709999084472656,-0.0655344167815699
9228,2008-12-24,54.540000915527344,54.84000015258789,54.06999969482422,54.25,2051200.0,0.006830399835496825,-1.3692266159606559,0.7250064373384705,62.628577208232095,48.19882137289676,-1.0649650307210834,-0.703351039821797,-0.2900502446522353,9.017708862217518,23.330273620774893,0.7700004577636719,-0.33021066781162034,0.7730010986328111,-1.4661733481916954,3.0121755454573176,-0.3465861247794422,1.8925883220450643,-3.2665425565795942,62.45060122884391,8.465487007688814,1.1195872234122548,12,-1.2900009155273438,-1.239999771118164,1.3874988555908203,8.289999008178711,-3.020000457763672,2,-0.05720576997082116,-4.096788880753588,54.16999816894531,1.2634748046964228,53.75,-1.6141798979941246,54.09000015258789,-0.05720576997082116
9229,2008-12-26,54.56000137329102,55.11999893188477,54.27000045776367,54.68999862670898,2855000.0,0.00036671172401803176,-1.3943649864067855,-0.4482649759279718,57.69730335792244,49.95765006068524,-0.8883666505137597,-0.7931577600298922,-0.2097357131362756,8.866153596645582,22.93329565814574,0.8499984741211009,-0.17404442896192762,0.8115015029907298,-1.393061794877255,3.0160648008587145,-0.2907801459432662,1.9137831519247257,-3.202212147952892,63.24113234573514,7.148781966544107,1.1022816489339933,12,-1.2550010681152415,-1.260000228881843,-0.022500991821296168,8.269998550415032,-3.069999694824226,4,-0.05351909659357201,-1.3692266159606559,54.540000915527344,-4.096788880753588,54.16999816894531,1.2634748046964228,53.75,-0.05351909659357201
9230,2008-12-29,54.06999969482422,55.06999969482422,53.41999816894531,54.81000137329102,4708600.0,-0.008980968954056423,1.619053529962065,5.692440870943807,52.9411848958955,51.47966862164377,-0.08779151139850683,-0.537868461689115,0.31795991542428936,9.220096149862883,23.560898955507415,1.6500015258789062,-0.18457292505635792,0.45299987792968466,-1.271842215527009,2.1778419713863784,-0.40942116879865864,1.315420924658028,-2.629566220423513,48.684181907313004,-6.111052677023366,0.8624210467283459,12,-0.06999969482421875,-0.7699985504150391,0.21500015258789062,8.760000228881836,-1.720001220703125,0,-0.03754390217781334,-1.3943649864067855,54.56000137329102,-1.3692266159606559,54.540000915527344,-4.096788880753588,54.16999816894531,-0.03754390217781334
9231,2008-12-30,54.88000106811523,55.02000045776367,54.09000015258789,54.11000061035156,5010600.0,0.014980606211628,-1.296293156633088,-1.0405387989916655,67.4698807485997,53.34396187569573,-0.5723313366189728,-1.3177716987584063,-0.4699483657341901,8.286785151773195,23.718648917202287,0.9500007629394531,-0.24055837632101884,1.2010011672973562,-0.6141046957640128,3.016107030358725,0.2934482357666752,2.108554098828037,-3.3585762296332007,80.2197848263369,21.20522159212237,0.9075529315306833,12,-0.6550006866455007,-1.5799999237060476,-0.9750013351440359,7.744998931884773,-1.3500022888183452,1,-0.058309050667978535,1.619053529962065,54.06999969482422,-1.3943649864067855,54.56000137329102,-1.3692266159606559,54.540000915527344,-0.058309050667978535
9232,2008-12-31,54.77000045776367,55.56999969482422,54.61000061035156,55.02999877929688,5024400.0,-0.002004384260397951,-2.3103529922456145,-0.33765995709707897,62.86550522959001,55.00526534221984,-0.41855643794275466,-1.2464757750622084,-0.43152249247404484,8.249230592902464,23.609603178268724,0.9599990844726562,0.07747198341024841,1.075000572204587,-0.7740455000743509,2.924046644483525,0.15047753606511804,1.999523608344056,-3.169204082481947,62.79075956778624,2.797369270841429,0.9245230361394701,12,-0.5050010681152344,-0.8350009918212891,-1.0599994659423828,7.725000381469727,-3.3400001525878906,2,-0.08289211023520804,-1.296293156633088,54.88000106811523,1.619053529962065,54.06999969482422,-1.3943649864067855,54.56000137329102,-0.08289211023520804
9233,2009-01-02,55.97000122070313,56.13999938964844,54.72000122070313,54.93000030517578,5182400.0,0.021909818384333368,1.0579724567252038,-4.0000293440144725,71.0594303783744,58.19628518757979,-1.5214560934997934,-2.4217889353533693,-1.6338909078010815,6.908431998549659,23.153453781457113,1.4199981689453054,0.467382447121679,2.180501365661627,0.0734248809045539,4.2875778504187,1.1269631232830903,3.234039608040163,-4.210436712639705,93.75007012308029,30.2620811099548,1.0535382423785367,1,-1.4200019836425852,-2.0350017547607493,-2.260000228881843,6.524999618530266,-6.44000244140625,4,-0.10434161202818959,-2.3103529922456145,54.77000045776367,-1.296293156633088,54.88000106811523,1.619053529962065,54.06999969482422,-0.10434161202818959
9234,2009-01-05,55.599998474121094,55.9000015258789,55.099998474121094,55.81999969482422,7122000.0,-0.006610733223374909,3.2104882749760275,-0.21153944907016692,74.02419840101197,60.62867315056364,-1.1308515637260612,-1.891208604385902,-1.22676050134082,7.128467358895655,22.45990346626264,0.8700027465820384,0.5202523162543429,1.646998786926268,-0.4904882078171724,3.7844857816697086,0.5782552895545479,2.7157422842979884,-3.577607873162563,80.14703407420704,11.816038977323004,1.0687434973717196,1,-1.0499992370605469,-1.6899986267089844,-1.7074975967407227,6.895002365112305,-4.989997863769531,0,-0.07338126130086942,1.0579724567252038,55.97000122070313,-2.3103529922456145,54.77000045776367,-1.296293156633088,54.88000106811523,-0.07338126130086942
9235,2009-01-06,55.70000076293945,56.93000030517578,55.0,55.93000030517578,8081600.0,0.0017986023662375228,-1.3680969821785887,1.0454466638923567,72.96917098846987,63.566606517951406,-1.093445712226135,-1.9053933817671975,-1.2825495405729015,6.875640713865515,21.345144582337557,1.9300003051757812,0.6240665789066071,1.6305009841918974,-0.6239784423177639,3.8849804107015586,0.5032612709370667,2.757740697446728,-3.4305536346595247,56.69015929046635,-13.727672956006607,1.1272397132548317,1,-0.5250015258789062,-1.730001449584961,-1.807499885559082,6.795000076293945,-3.700000762939453,1,-0.07558346547229888,3.2104882749760275,55.599998474121094,1.0579724567252038,55.97000122070313,-2.3103529922456145,54.77000045776367,-0.07558346547229888
9236,2009-01-07,53.88999938964844,55.34000015258789,53.68000030517578,55.34000015258789,7364600.0,-0.03249553587969278,1.2896537572117472,6.3043636906440215,47.76536878367824,63.2689577768638,0.8252911891617742,-0.07647269505697096,0.606993553280418,8.51754765537406,20.433932435695212,2.020000457763672,0.7471086973612131,-0.19400043487549112,-2.4394778516883378,2.0514769819373555,-1.3167391432819144,0.9287382735309322,-1.2477080072168434,6.461510291466347,-58.47379120775536,1.1227387084064244,1,1.2849998474121094,0.07999992370605469,0.0025014877319335938,8.605001449584961,-1.3199996948242188,2,-0.02857674768916696,-1.3680969821785887,55.70000076293945,3.2104882749760275,55.599998474121094,1.0579724567252038,55.97000122070313,-0.02857674768916696
9237,2009-01-08,53.25,54.06999969482422,52.79999923706055,53.79999923706055,8210400.0,-0.01187603260154002,1.3302757430784253,0.37930961908294725,42.96874534339195,61.08453201410378,1.4763151513381487,0.6753350059043015,1.3294419231125687,8.979873149182175,19.335211440110818,1.2700004577636719,0.7515434047221063,-0.8829998016357408,-3.0009553197456924,1.2349557164742109,-1.9419775606907166,0.17597795741923505,3.6800003051757812,10.895899432413835,-49.35833084738932,1.058977759054975,1,1.614999771118164,0.7199993133544922,0.6425008773803711,9.245000839233398,-1.4300003051757812,3,0.005258193038438996,1.2896537572117472,53.88999938964844,-1.3680969821785887,55.70000076293945,3.2104882749760275,55.599998474121094,0.005258193038438996
9238,2009-01-09,52.56999969482422,53.79999923706055,52.4000015258789,53.47000122070313,6910700.0,-0.012769958782643753,-1.2580647146047639,1.6363686805984357,36.59150098092083,58.73944286110359,2.0645979867477635,1.3920528444618157,1.9457768823905326,9.482668787690102,18.24601179222434,1.3999977111816477,0.8385392747448606,-1.5410001754760714,-3.716432428194395,0.634432077242252,-2.628716301835233,-0.45328404911690967,4.277400588989259,3.752719972514113,-51.20686398207888,1.0877161263591606,1,2.095001220703125,1.3999996185302734,1.3225011825561523,9.92500114440918,-1.0400009155273366,4,-0.021685360400728215,1.3302757430784253,53.25,1.2896537572117472,53.88999938964844,-1.3680969821785887,55.70000076293945,-0.021685360400728215
9239,2009-01-12,51.38999938964844,52.65999984741211,51.06999969482422,52.65999984741211,9240700.0,-0.022446268062123576,1.5039363456414847,1.411109227313175,34.1920558821073,56.656206304016024,3.0705459792597054,2.601470368306444,3.0738450270522577,10.472173277465771,17.657041653931593,1.5900001525878906,0.8160321745667929,-2.6550004959106417,-5.075671195200172,-0.23432979662111109,-3.865335845555407,-1.4446651462658764,5.279504943847655,5.46074507669754,-45.8771499581728,1.2103353496447646,1,2.6100006103515625,2.5799999237060547,2.5025014877319336,10.075002670288086,0.8100013732910156,0,-0.03619382433240925,-1.2580647146047639,52.56999969482422,1.3302757430784253,53.25,1.2896537572117472,53.88999938964844,-0.03619382433240925
9240,2009-01-13,52.22999954223633,52.459999084472656,51.20000076293945,51.38999938964844,9295800.0,0.016345595691076964,-1.0655754107843598,-0.6614172045788366,41.5929293163726,53.78098947821301,2.170326803249189,1.8732653114640598,2.1235479255473564,9.448619705424889,16.54763277308092,1.2599983215332031,0.6455162418970204,-1.825000381469728,-4.212040754914355,0.5620399919748991,-3.018520568192038,-0.631480194747418,4.103534512939454,27.166269860768033,-24.35271166188099,1.1935201867223133,1,1.7700004577636719,1.739999771118164,1.662501335144043,8.805002212524414,-0.779998779296875,1,-0.03101663691524137,1.5039363456414847,51.38999938964844,-1.2580647146047639,52.56999969482422,1.3302757430784253,53.25,-0.03101663691524137
9241,2009-01-14,51.099998474121094,51.91999816894531,50.33000183105469,51.9000015258789,8619000.0,-0.021635096266877207,2.785722070844687,-0.9523844124231867,34.256436460154305,50.60220405938682,3.025958486970339,3.0559868970162185,3.130104017069776,10.393977856228808,15.855698378667476,1.8999977111816406,0.4951471717514906,-2.8890014648437514,-5.526264845316653,-0.25173808437084944,-4.207633155080202,-1.5703697746073004,4.9177235194335935,20.588157296173673,-30.100943937983484,1.3186316902364519,1,2.5300025939941406,2.5300025939941406,3.2000017166137695,9.910001754760742,-0.9399986267089844,2,0.017612554848405626,-1.0655754107843598,52.22999954223633,1.5039363456414847,51.38999938964844,-1.2580647146047639,52.56999969482422,0.017612554848405626
9242,2009-01-15,50.52999877929688,51.099998474121094,43.77999877929688,51.04999923706055,8860900.0,-0.011154593186786133,22.61294292095562,0.6499980926586401,29.84926021800878,46.02329626379065,3.275743490309061,3.516444313328833,3.5526605838759764,10.766002302000594,16.727509225515547,7.319999694824212,0.3984402801205533,-3.275001144409174,-6.328066194257808,-0.2219360945605402,-4.8015336693334945,-1.7484686194848535,5.032705601257803,67.36526638349588,17.413583172732203,1.5265325249243178,1,-0.17499923706055398,-0.17499923706055398,3.770001411437981,10.480001449584954,1.1500015258788991,3,0.04037207529803388,2.785722070844687,51.099998474121094,-1.0655754107843598,52.22999954223633,1.5039363456414847,51.38999938964844,0.04037207529803388
9243,2009-01-16,51.36999893188477,51.68999862670898,50.7599983215332,50.81000137329102,8964200.0,0.01662379127014857,-1.818167105932317,-1.076917433884767,35.19034857864608,41.70842406130555,1.9161125629169433,2.5753579894099516,2.5438912636127995,9.74447362848921,17.790583707297092,1.1599998474120952,0.11058635888636559,-2.2870008468627887,-5.5148810837554265,0.9408793900298491,-3.900940965309111,-0.6730607284164662,3.0144348885441303,85.47296441033944,35.66551820538205,1.6139401184463193,1,-1.0149993896484446,-1.0149993896484446,2.917501449584954,9.640001296997063,-0.6499977111816406,4,0.008759991674053502,22.61294292095562,50.52999877929688,2.785722070844687,51.099998474121094,-1.0655754107843598,52.22999954223633,0.008759991674053502
9244,2009-01-20,50.43000030517578,52.09000015258789,50.33000183105469,51.58000183105469,8057700.0,-0.01829859151750035,-1.6074078678926458,-2.05358310626703,33.778981646628765,37.35395857887875,2.2860237451426286,3.3500269034295584,3.343594695930527,10.501223374228516,19.209516988218148,1.7599983215332031,-0.1646406552000741,-3.0129995346069336,-6.503740671407314,0.4777416021934471,-4.758370103007124,-1.2676289662067433,2.8939900111399197,76.61291811146121,25.561949533667033,1.7453705684001917,1,-0.8700008392333984,-0.07500076293945312,3.8575000762939453,10.579999923706055,-1.0100021362304688,1,0.021812382856722046,-1.818167105932317,51.36999893188477,22.61294292095562,50.52999877929688,2.785722070844687,51.099998474121094,0.021812382856722046
9245,2009-01-21,50.43999862670898,51.04999923706055,49.61999893188477,51.04999923706055,8982200.0,0.00019826138157230666,3.688520899517199,0.5304346095413807,28.6948177988843,35.235008469457206,1.6219989929887362,3.217523124836312,3.2601586830395846,10.298190358283925,20.518356457479094,1.4300003051757741,-0.6584867533654659,-2.8205011367797894,-6.542790509385675,0.9017882358260962,-4.681645823082732,-0.9593564504768466,1.9295925359048383,80.14438925146094,31.42884454883084,1.8611446863029435,1,-1.5149993896484304,-0.08499908447264914,3.7000017166137766,10.550001144409187,-2.2999992370605398,2,0.034892985411353994,-1.6074078678926458,50.43000030517578,-1.818167105932317,51.36999893188477,22.61294292095562,50.52999877929688,0.034892985411353994
9246,2009-01-22,50.349998474121094,50.56000137329102,49.2400016784668,49.81999969482422,8916100.0,-0.0017843012497670285,1.7789333354748809,-0.8688495885133851,28.75000137549108,33.65514802857933,1.293016881440181,3.204014934774925,3.257719799895355,10.192832327397483,21.55808803433142,1.3199996948242259,-1.1923633451809366,-2.7405012130737276,-6.67327144546681,1.1922690193193546,-4.706886329270269,-0.7741160968771865,1.7400016784667969,79.06135510326993,30.799128979891442,1.9663851161965407,1,-1.5599994659423828,0.005001068115234375,2.8975019454956055,10.64000129699707,-3.5,3,0.021847116626701357,3.688520899517199,50.43999862670898,-1.6074078678926458,50.43000030517578,-1.818167105932317,51.36999893188477,0.021847116626701357
9247,2009-01-23,50.61999893188477,50.72999954223633,49.099998474121094,49.4000015258789,7818700.0,0.0053624720148195415,1.2638925313984322,2.3018871998618335,21.752906842080876,32.00641534648601,0.6824889516765538,2.7978691998016885,2.920690283463891,9.738397071761021,22.84863741489762,1.6300010681152344,-1.7584066969931058,-2.2930007934570256,-6.339433149561529,1.753431562647478,-4.316216971509277,-0.26978461540477383,0.6390010833740192,50.836107173795966,7.983775085542007,2.0232161780522504,1,-2.3999996185302805,-0.2649993896484446,2.4100008010864187,10.370000839233391,-2.1499977111816406,4,-0.00908729937137387,1.7789333354748809,50.349998474121094,3.688520899517199,50.43999862670898,-1.6074078678926458,50.43000030517578,-0.00908729937137387
9248,2009-01-26,51.41999816894531,51.599998474121094,50.0,50.790000915527344,7619600.0,0.015804015289234474,2.232327124482703,0.516392289292241,28.888890601435065,31.417174759744647,-0.3327894176515187,1.8468304166952194,2.046424192509292,8.74109483733993,23.991531860122674,1.5999984741210938,-1.9848542393088167,-1.3370014190673842,-5.359827612759602,2.685824774624834,-3.3484145159134897,0.6744116777787212,-7.63999938964843,77.59191948058907,37.82718359531125,2.011413096846108,1,-3.299999237060547,-1.0649986267089844,1.610001564025879,9.250001907348633,-3.8199996948242188,0,0.00505644001340122,1.2638925313984322,50.61999893188477,1.7789333354748809,50.349998474121094,3.688520899517199,50.43999862670898,0.00505644001340122
9249,2009-01-27,51.63999938964844,52.27999877929688,51.38999938964844,51.56000137329102,6763800.0,0.004278514751795415,-3.238072315419512,0.12698153194064873,29.740513034880834,30.100239617356674,-0.5739564346785073,1.472341202358443,1.8170125216694402,8.327377933198612,25.21383281548038,0.8899993896484446,-2.132604729463182,-0.9710000991821275,-4.929745878853723,2.9877456804894678,-2.9503729890179216,1.0083727906536666,-7.70360061645507,79.87423496133704,40.5051287453435,1.9793728898357958,1,-3.6100006103515554,-1.2849998474121094,1.4900007247924805,7.864999771118157,-5.669998168945305,1,-0.017815611537937537,2.232327124482703,51.41999816894531,1.2638925313984322,50.61999893188477,1.7789333354748809,50.349998474121094,-0.017815611537937537
9250,2009-01-28,52.040000915527344,52.25,51.36000061035156,51.849998474121094,5803800.0,0.007745963024916147,1.9180278660229633,2.3750894091843224,39.25668790373316,30.655823111087656,-1.1217025624638381,0.9617699657967407,1.331782097589155,7.746793841068197,26.10265674105542,0.8899993896484375,-2.167713683816956,-0.4694986343383789,-4.374468119245044,3.4354708505682865,-2.421983376791715,1.4829861081149573,-7.769858142089838,92.45289809001224,46.90031790230695,1.9524847424533334,1,-4.010002136230462,-1.6850013732910156,1.2074995040893555,6.754999160766609,-4.94000244140625,2,-0.05034593967119416,-3.238072315419512,51.63999938964844,2.232327124482703,51.41999816894531,1.2638925313984322,50.61999893188477,-0.05034593967119416
9251,2009-01-29,51.68000030517578,52.4000015258789,51.41999816894531,51.849998474121094,5372400.0,-0.006917767179441925,-1.8405793896505764,-0.8947157083199486,40.57623439546448,31.847709130804958,-0.7496055996847417,1.1275527465416673,1.667345822778799,7.913822619970816,27.001567836864343,0.9800033569335866,-2.091582956491038,-0.6694992065429659,-4.4248750872469955,3.0858766741610637,-2.5471871468949843,1.2081887338090525,-7.089463291503897,78.18180136774127,27.07859646124153,1.8776879403520155,1,-0.9300003051757812,-1.3250007629394531,1.5950002670288086,6.079999923706062,-5.8699989318847585,3,-0.06849846932320569,1.9180278660229633,52.040000915527344,-3.238072315419512,51.63999938964844,2.232327124482703,51.41999816894531,-0.06849846932320569
9252,2009-01-30,50.22999954223633,51.88000106811523,49.97999954223633,51.5,7582400.0,-0.028057290138874813,-1.1468938242868916,7.470671393950274,37.14285953827082,32.06465479298548,0.7301479106057798,2.339959683149992,3.0932875613794195,9.137787457666725,28.494036152483947,1.9000015258788991,-2.1921454237181024,-1.8924999237060547,-5.580072307315497,1.7950724599033876,-3.7362861155107723,-0.0487137319013371,-5.170894657832022,10.330570044562593,-44.83045646098114,1.8437861918047205,1,0.5200004577636719,0.125,3.0450010299682617,6.864999771118164,-3.6300010681152344,4,-0.06729048574394536,-1.8405793896505764,51.68000030517578,1.9180278660229633,52.040000915527344,-3.238072315419512,51.63999938964844,-0.06729048574394536
9253,2009-02-02,50.13000106811523,50.4000015258789,49.040000915527344,49.7599983215332,5659900.0,-0.0019908117665224934,1.9890003018210176,-0.2913406403282385,42.144649316612664,32.99417342298369,0.7104684712911293,2.0870091148996153,3.162088587634642,8.998335382308731,30.548793983424027,1.3600006103515554,-2.121840665712604,-1.7004983901977582,-5.010861796041162,1.6098650156456458,-3.35568009311946,-0.0453166872760562,-4.630442385222445,32.440474838897046,-27.809041247303824,1.655181702921703,2,0.5900001525878977,0.22499847412110086,3.1449995040893626,6.129999160766609,-2.7100028991699148,0,-0.03311390010059112,-1.1468938242868916,50.22999954223633,-1.8405793896505764,51.68000030517578,1.9180278660229633,52.040000915527344,-0.03311390010059112
9254,2009-02-03,51.52000045776367,51.7400016784668,49.77000045776367,50.52000045776367,5319100.0,0.027727894674483444,1.7361081676768533,2.702682640163361,45.85764813444827,34.90115457137969,-0.5684310014191567,0.3959761010241749,1.7899279081359012,7.361284509874409,32.383918035627225,1.970001220703125,-1.9111157485325307,-0.10649909973144389,-2.901527412648491,2.6885292131856033,-1.504013256189971,1.2910150567270833,-5.6064152042917215,73.80949677794393,8.987893835260252,1.3975141564585238,2,-0.7999992370605469,-1.1650009155273438,1.755000114440918,4.470001220703125,-3.229999542236328,1,-0.07608699434807287,1.9890003018210176,50.13000106811523,-1.1468938242868916,50.22999954223633,-1.8405793896505764,51.68000030517578,-0.07608699434807287
9255,2009-02-04,51.4900016784668,52.22000122070313,51.0,51.540000915527344,6898600.0,-0.0005822744377005362,-1.3689284431259836,-0.049999237060546875,52.61046412166181,37.55231709873199,-0.417757633047394,0.09950216206205198,1.8961351631893137,7.128935187390667,34.893389653729315,1.220001220703132,-1.8073184799640245,0.07400207519530966,-1.9597595688729896,2.107763719263609,-0.9428787468388435,1.0908828972294629,-5.187231448650429,72.91667612771982,2.3965739949370004,1.0168808220341496,2,-0.7700004577636719,-1.1350021362304688,1.8124990463256836,2.9949989318847656,-2.870002746582024,2,-0.10720528797481355,1.7361081676768533,51.52000045776367,1.9890003018210176,50.13000106811523,-1.1468938242868916,50.22999954223633,-0.10720528797481355
9256,2009-02-05,52.349998474121094,52.66999816894531,50.59000015258789,50.86000061035156,9224600.0,0.01670220950903456,-1.049260361701168,-29.80041199359121,61.72681045857014,41.993861945008575,-1.0775337816052541,-0.9294358319429605,0.9852882987458855,6.000465150291831,36.67864565241781,2.079998016357422,-1.5751358917441038,1.0109989166259794,-0.7228731921136387,2.7448710253655975,0.14406286225617038,1.8779349709957884,-5.681394366540971,91.18457473974918,19.428264039023063,0.8669360543698074,2,-1.4949989318847656,-1.9949989318847656,1.300002098083496,2.1350021362304688,-3.6199989318847656,3,-0.10028653587440517,-1.3689284431259836,51.4900016784668,1.7361081676768533,51.52000045776367,1.9890003018210176,50.13000106811523,-0.10028653587440517
9257,2009-02-06,53.52999877929688,53.63999938964844,52.1500015258789,52.27999877929688,6908800.0,0.022540598654632538,1.0272062945047937,0.8389273772766607,63.33334118250981,45.821023120683556,-2.0130328326808566,-2.200188598043411,-0.2673933525784733,4.568901422214225,37.89225005158499,1.4899978637695384,-1.2457502296066423,2.176999282836924,0.37497590207726006,3.979022663596588,1.275987592457092,3.078010973216756,-6.381283146807547,97.6086815904309,26.44782683737104,0.9010116903798306,2,-2.1899986267089915,-3.174999237060554,0.23250198364257102,0.9550018310546804,-4.279998779296882,4,-0.14421815023451157,-1.049260361701168,52.349998474121094,-1.3689284431259836,51.4900016784668,1.7361081676768533,51.52000045776367,-0.14421815023451157
9258,2009-02-09,51.43000030517578,53.2599983215332,50.77999877929688,53.2599983215332,9006100.0,-0.03923031051764736,1.7103849513156473,-1.4639984130859376,55.39957123765989,48.672029587659004,0.09893804267048267,-0.2002415330822629,1.7875380218448527,6.392511781538687,39.16237295021448,2.75,-0.939923602032799,0.1340007781982422,-1.5756916514587331,1.8436932078552175,-0.7208454366302419,0.9888469930267263,-3.6321562969705354,42.89406474341472,-26.43795742777381,0.8548462148284871,2,-0.09000015258789062,-1.0750007629394531,2.669999122619629,3.0550003051757812,-1.9599990844726491,0,-0.0939140929884188,1.0272062945047937,53.52999877929688,-1.049260361701168,52.349998474121094,-1.3689284431259836,51.4900016784668,-0.0939140929884188
9259,2009-02-10,49.52999877929688,51.43000030517578,49.22000122070313,50.91999816894531,10779800.0,-0.03694344768821023,-1.1990100738648957,0.7595633313391231,45.91928235779138,49.41231786033214,1.8642008568803519,1.6372092478196052,3.589483801865157,8.023028171775003,40.0795870969062,2.209999084472649,-0.6260742210765926,-1.6730007171630774,-3.5548487183087474,0.20884728398259256,-2.6139247177359124,-0.7320767165902424,-1.1479392329473157,7.013522330660178,-58.432993110896916,0.9409240005728353,2,1.8100013732910085,0.825000762939446,4.712500572204583,4.95500183105468,-0.5399971008300852,1,-0.0426004575480331,1.7103849513156473,51.43000030517578,1.0272062945047937,53.52999877929688,-1.049260361701168,52.349998474121094,-0.0426004575480331
9260,2009-02-11,50.61000061035156,50.91999816894531,49.58000183105469,50.13999938964844,5917500.0,0.02180500419285525,1.4587171374975503,-0.3381305230803025,51.07084904984496,50.57838615526331,0.6258347838737137,0.4528354419876166,2.3648931084205316,6.6523363674686635,41.046368635807916,1.3899993896484304,-0.4083154704482794,-0.5119989395141573,-2.3465859591633986,1.322588080135084,-1.4292924493387815,0.4052945703104669,-1.702147079672109,31.44796301986049,-30.943063352239033,0.9172935098246209,2,0.7299995422363281,-0.2550010681152344,3.6199989318847656,3.875,-0.5900001525878906,2,-0.045840736353393696,-1.1990100738648957,49.52999877929688,1.7103849513156473,51.43000030517578,1.0272062945047937,53.52999877929688,-0.045840736353393696
9261,2009-02-12,52.0,52.16999816894531,50.0,50.5099983215332,10423700.0,0.02746491548874097,1.371585268998985,3.170208103369911,55.20362459576715,52.58513782831845,-0.7979075868526593,-0.9130958559948681,0.9421237444440962,4.977417341755078,41.40966245675098,2.1699981689453125,-0.17306731476321602,0.8330003738403349,-1.0429987781028132,2.708999525783483,-0.10499920213123914,1.770999949811909,-2.779998779296868,62.89592603972114,-0.9171987873381653,0.9379995759715738,2,-0.6599998474121094,-2.440000534057617,2.5724992752075195,2.4850006103515625,-0.36999893188477273,3,-0.06500002054067744,1.4587171374975503,50.61000061035156,-1.1990100738648957,49.52999877929688,1.7103849513156473,51.43000030517578,-0.06500002054067744
9262,2009-02-13,52.56999969482422,53.459999084472656,51.08000183105469,52.06999969482422,11981300.0,0.010961532592773438,1.0877180067192247,0.3355700917830489,54.412899591771726,53.948276747780575,-1.1187164903760447,-1.3938932709901621,0.3191891153018105,4.156610664415197,39.64004198463603,2.3799972534179688,-0.08542739170242442,1.3010000228881822,-0.6495237833015395,3.251523829077904,0.32573811979332135,2.276261925983043,-2.9899978637695312,79.0094377817164,16.239495369660702,0.9752619030948616,2,-1.1399993896484375,-3.645000457763672,2.002499580383301,1.9150009155273438,-1.0400009155273366,4,-0.07304546651853905,1.371585268998985,52.0,1.4587171374975503,50.61000061035156,-1.1990100738648957,49.52999877929688,-0.07304546651853905
9263,2009-02-17,51.81999969482422,52.11000061035156,50.5,51.45000076293945,12454400.0,-0.014266692112494761,2.389472247095813,0.7399978637695312,50.66371805893764,54.48228451716828,-0.11597587133812226,-0.6413332654960797,1.0183757081554603,4.654165414780216,38.24034036338084,2.0699996948242188,-0.004404978089198153,0.5284999847412095,-1.4372517773518254,2.4942517468342444,-0.45437589630530795,1.511375865787727,-1.8339981079101548,61.320749624378024,0.6848746714420884,0.9828758810465187,2,-0.3899993896484375,-3.030000686645508,2.5974998474121094,2.6650009155273438,0.6500015258789134,1,-0.04959474546428666,1.0877180067192247,52.56999969482422,1.371585268998985,52.0,1.4587171374975503,50.61000061035156,-0.04959474546428666
9264,2009-02-18,51.52999877929688,52.27000045776367,51.13000106811523,52.27000045776367,6145400.0,-0.00559631256725579,2.081072442998777,-2.0000103100223536,48.104080847776274,53.98157526451433,0.19622791705671716,-0.2790024509913067,1.3095620801044205,4.6978505364958565,36.636085345210375,1.1399993896484446,0.23594191768190598,0.18349914550781676,-1.7419020131040526,2.108900304119686,-0.7792014337981215,1.146199724813755,-1.178597412109383,50.25768888172285,-6.0910881692567,0.9627005793059363,2,-0.09999847412110086,-2.819999694824226,2.787501335144036,2.9550018310546804,1.6300010681152273,2,-0.03997666616327167,2.389472247095813,51.81999969482422,1.0877180067192247,52.56999969482422,1.371585268998985,52.0,-0.03997666616327167
9265,2009-02-19,52.20000076293945,52.54999923706055,51.0,51.27000045776367,6862800.0,0.013002173481745816,-1.1088407481990492,-1.2567543185883712,51.88953677759509,52.888544855517104,-0.40506640311526354,-0.854183296322347,0.6150281315344941,3.763767489744552,34.72926713314395,1.5499992370605469,0.45229023947596403,0.7655010223388672,-1.1462848844245457,2.67728692910228,-0.19039193104283925,1.7213939757205736,-1.7000007629394531,63.58385390367115,9.583849783196385,0.9558929533817082,2,-0.7700004577636719,-3.490001678466797,1.784998893737793,2.2849998474121094,0.18999862670898438,3,-0.06149423443594404,2.081072442998777,51.52999877929688,2.389472247095813,51.81999969482422,1.0877180067192247,52.56999969482422,-0.06149423443594404
9266,2009-02-20,51.45000076293945,52.04999923706055,50.97000122070313,51.52999877929688,9897500.0,-0.014367815881958346,-1.0769250519937499,-0.08601934420043915,54.67075592943101,51.92603538295278,0.22779875201061373,-0.018496838703512708,1.32386059801091,4.236097742483558,32.640570819209636,1.229999542236321,0.5243529629402701,-0.03949909210204794,-1.8819512602221238,1.802953076018028,-0.9607251761620859,0.88172699195799,-0.6360008239746122,32.094630296438154,-26.296188957252348,0.9212260840600389,2,-0.1100006103515625,-2.740001678466797,2.534998893737793,3.0349998474121094,0.3400001525878906,4,-0.027793980252102224,-1.1088407481990492,52.20000076293945,2.081072442998777,51.52999877929688,2.389472247095813,51.81999969482422,-0.027793980252102224
9267,2009-02-23,50.15999984741211,51.849998474121094,50.02999877929688,51.459999084472656,6899600.0,-0.025072903720082307,-1.333330888016738,16.250393400408647,50.105258874725905,51.3377784537379,1.1057780075069914,1.3020309288206846,2.5997316424219292,5.270841242031025,30.713466902733487,1.8199996948242116,0.49983531066907005,-1.3065000534057631,-3.2052781046869683,0.592277997875442,-2.2558890790463693,-0.357111027765157,3.479999542236328,5.158771607152592,-54.18003220191952,0.9493890256406042,2,1.1800003051757812,-1.4500007629394531,3.470001220703125,4.325000762939453,1.3199996948242188,0,0.02930624452103059,-1.0769250519937499,51.45000076293945,-1.1088407481990492,52.20000076293945,2.081072442998777,51.52999877929688,0.02930624452103059
9268,2009-02-24,51.68000030517578,51.83000183105469,50.11000061035156,50.88000106811523,8221100.0,0.030303039521282882,2.1272684396880277,-0.6153843896627567,50.5563276617791,51.853005709736536,-0.4191038421580302,-0.20816480468161558,1.0591165315833138,3.4761236757264697,29.30510405473572,1.720001220703125,0.35211422834291284,0.20050029754638388,-1.7004961654853616,2.1014967605781294,-0.7499979339694889,1.1509985290622566,1.8877990722656222,65.47623913303443,7.638735732163248,0.9504982315158721,2,-0.15999984741210938,-0.3400001525878906,-1.3250007629394531,-0.1750011444091797,0.5400009155273509,1,-0.0029025062885666975,-1.333330888016738,50.15999984741211,-1.0769250519937499,51.45000076293945,-1.1088407481990492,52.20000076293945,-0.0029025062885666975
9269,2009-02-25,50.72000122070313,51.849998474121094,50.52000045776367,51.52000045776367,7180000.0,-0.018575833568184152,-1.216661951279989,-0.9999999999999822,47.485302453639996,51.45461164349154,0.81293796398446,0.7160907219435657,1.996592011989783,4.1471264325880455,28.283616635329263,1.3299980163574219,0.052314439287663106,-0.713498878478994,-2.642460933621429,1.215463176663441,-1.6779799060502114,0.2509821490922235,2.777042144775379,27.38104428832453,-27.369713568797224,0.9644810275712162,2,1.009998321533196,0.6199989318847585,-0.365001678466804,0.7849979400634695,2.1399993896484304,2,0.03450315374372814,2.1272684396880277,51.68000030517578,-1.333330888016738,50.15999984741211,-1.0769250519937499,51.45000076293945,0.03450315374372814
9270,2009-02-26,49.41999816894531,51.36000061035156,49.33000183105469,51.13000106811523,7448800.0,-0.025630974378351934,-1.148151885857532,2.1375056624466637,40.698416235343686,49.84292182566671,2.1527746597126622,1.9075465479550573,3.2804227189017894,5.159295704960115,27.390715984803055,2.029998779296875,-0.06905380303877706,-1.8825017929077177,-3.9860014062881888,0.2209978204727534,-2.934251599597957,-0.8307519862174786,4.007704304809565,3.3086920484523117,-44.89879219726261,1.051749806690236,2,1.9750022888183594,1.9200019836425781,0.537501335144043,2.085000991821289,3.2700004577636648,3,0.07567789998051744,-1.216661951279989,50.72000122070313,2.1272684396880277,51.68000030517578,-1.333330888016738,50.15999984741211,0.07567789998051744
9271,2009-02-27,48.13999938964844,49.63000106811523,48.13999938964844,49.1500015258789,9237600.0,-0.025900421422945463,-1.9504921326756315,0.5906435227219475,32.99685389883567,47.46336119311827,3.159954035594069,3.0659311825450857,4.516469247435829,6.1715927415691,26.730111494653407,1.4900016784667898,0.03841614498103496,-2.9855005264282255,-5.5090610227142776,-0.46194003014217344,-4.2472807745712515,-1.7237202782851995,5.123795058398429,0.0,-40.22529998442219,1.2617802481430278,2,2.2049999237060547,2.75,1.5,3.2749996185302734,4.529998779296875,4,0.08828417228675489,-1.148151885857532,49.41999816894531,-1.216661951279989,50.72000122070313,2.1272684396880277,51.68000030517578,0.08828417228675489
9272,2009-03-02,46.849998474121094,47.93999862670898,46.7599983215332,47.31000137329102,8637300.0,-0.026796861900350022,-2.687482491223238,0.45544745171208806,34.77393873356179,45.697830156965395,3.9708191882193375,4.31074140815285,5.6889158803753475,7.221355341782186,25.75014421892361,1.3800010681152344,-0.038691714516922104,-4.106501388549802,-7.257323162629355,-0.9556796144702489,-5.681912275589575,-2.531090501510029,6.106368270421868,1.7681758328068453,-36.544864343115215,1.5754108870397758,3,2.8050003051757812,3.3500003814697266,2.722500801086426,3.740001678466797,5.400001525878906,0,0.10544295842688234,-1.9504921326756315,48.13999938964844,-1.148151885857532,49.41999816894531,-1.216661951279989,50.72000122070313,0.10544295842688234
9273,2009-03-03,48.47000122070313,49.04999923706055,47.27999877929688,47.75,14962400.0,0.03457850158686537,-1.1325259674602541,-1.5652101802018372,46.40922473824371,45.50951281146177,2.0401940289171066,2.698344691735933,3.9638910709304085,5.392365582458488,24.168084900255884,2.200000762939453,-0.2657824269937876,-2.403498649597161,-5.728626745633868,0.921629446439546,-4.066062697615514,-0.7409346015788074,3.990656049999046,33.5953408233302,-8.318444984300719,1.6625640480183526,3,1.184997558593743,1.7299976348876882,0.817498207092278,1.884998321533196,3.80999755859375,1,0.0621002320141788,-2.687482491223238,46.849998474121094,-1.9504921326756315,48.13999938964844,-1.148151885857532,49.41999816894531,0.0621002320141788
9274,2009-03-04,47.599998474121094,48.93999862670898,47.0,48.75,10631500.0,-0.017949303170440856,1.535947940560501,-1.5972216335353548,39.65635764058395,44.1502706851272,2.5637013621882687,3.435766537193146,4.704346597819246,6.070311044020514,23.485957474358944,1.9399986267089773,-0.5695323127190193,-3.0775012969970703,-6.6917360974291356,0.5367335034349949,-4.8846186972131065,-1.2703838967810341,4.404606080647568,18.2608637963019,-23.945013263481957,1.8071174002160337,3,1.8050003051757812,2.6000003814697266,1.6375007629394531,2.7550010681152344,4.5,2,0.09705888434206189,-1.1325259674602541,48.47000122070313,-2.687482491223238,46.849998474121094,-1.9504921326756315,48.13999938964844,0.09705888434206189
9275,2009-03-05,45.97000122070313,47.11000061035156,45.38999938964844,46.97999954223633,11778600.0,-0.034243640875411985,1.7086623633693077,0.8782582447108401,29.614620366912305,41.36625562262512,3.5951009456490297,4.881281311198471,6.203172414659626,7.5621284951287535,23.29011062492851,2.2099990844726562,-0.8281664119027141,-4.431498527526848,-8.587018779081518,-0.2759782759721787,-6.509258653304187,-2.35373840174951,5.615034835406696,13.679283053124328,-24.839149638348722,2.0777601257773357,3,2.6499977111816335,3.5449981689453054,3.2224979400634695,4.384998321533196,5.520000457763665,3,0.14988033949725965,1.535947940560501,47.599998474121094,-1.1325259674602541,48.47000122070313,-2.687482491223238,46.849998474121094,0.14988033949725965
9276,2009-03-06,47.099998474121094,47.25,45.97999954223633,46.06999969482422,10849400.0,0.024581188240409668,-1.099175898661387,-1.0198024663380805,32.18241353190625,39.37482836231183,1.9927209636515784,3.518179539016913,4.963390818698997,6.32658300495298,23.34629773397753,1.279998779296868,-1.0236106298415137,-3.039001274108884,-7.337098626568,1.2590960783502325,-5.188049950338446,-0.8899525978793221,3.8655339153425956,46.72128840884384,12.77426611490393,2.149048676229559,3,1.5200004577636719,2.4150009155273438,2.092500686645508,3.2550010681152344,3.460002899169929,4,0.11868365888927346,1.7086623633693077,45.97000122070313,1.535947940560501,47.599998474121094,-1.1325259674602541,48.47000122070313,0.11868365888927346
9277,2009-03-09,45.81000137329102,47.18000030517578,45.63000106811523,46.599998474121094,7985900.0,-0.027388474365638404,-1.6956562121639118,-0.7669883855293107,31.088744148618076,37.211763527516155,2.9064212838180197,4.42714115926649,6.112810314815938,7.439069452350182,24.068006403871518,1.549999237060554,-1.3982405218814336,-3.942998504638666,-8.344223897337827,0.4582268880604943,-6.143611200988246,-1.742385808289086,4.597977716191139,11.47546451237034,-18.223724622109977,2.2006126963495807,3,2.809997558593743,3.7049980163574148,4.742498397827141,4.544998168945305,6.229999542236321,0,0.14974888867071567,-1.099175898661387,47.099998474121094,1.7086623633693077,45.97000122070313,1.535947940560501,47.599998474121094,0.14974888867071567
9278,2009-03-10,46.599998474121094,46.66999816894531,45.849998474121094,46.099998474121094,9347300.0,0.01724507917807383,1.5625014901175405,-0.6329137150941905,34.96034018070351,35.82010105274543,1.4751759208507522,3.432737405918779,5.176588919574868,6.592031238505406,24.289094898627994,0.8599967956542898,-1.78136778420145,-2.911501312255858,-7.453095516066227,1.6300928915545114,-5.182298414161039,-0.6407042103506768,3.306182645377696,34.08448857793435,6.6972347345351295,2.2707971019051847,3,1.7750015258789062,2.9150009155273438,3.9525012969970703,3.7550010681152344,5.3600006103515625,1,0.1212446719073732,-1.6956562121639118,45.81000137329102,-1.099175898661387,47.099998474121094,1.7086623633693077,45.97000122070313,0.1212446719073732
9279,2009-03-11,47.41999816894531,47.63999938964844,46.56000137329102,46.68999862670898,8048400.0,0.0175965605509536,-1.1818272895064539,1.4599990844726705,35.55017100409815,35.24807380482927,0.15404248122863606,2.5787716750176912,4.216233797067424,5.769476139083089,23.717947498626682,1.0799980163574148,-2.0048680104484475,-1.986001586914064,-6.622817685025353,2.6508145111972254,-4.304409635969705,0.3324064621415772,2.0345647775684412,90.22216796875,64.62875677283552,2.318408049055644,3,0.09000205993652344,2.095001220703125,3.117502212524414,2.9350013732910156,4.710002899169915,2,0.1024884183469732,1.5625014901175405,46.599998474121094,-1.6956562121639118,45.81000137329102,-1.099175898661387,47.099998474121094,0.1024884183469732
9280,2009-03-12,48.290000915527344,48.40999984741211,47.06999969482422,47.27999877929688,8257800.0,0.018346747789454554,1.144000244140625,1.3835654377759548,40.51620685367842,36.08355746647846,-0.9980641218842266,1.608518229259758,3.2288879413065885,4.8727311570610965,22.92241293513702,1.3400001525878906,-2.3597151117082618,-0.9999988555908175,-5.626058158039079,3.626060446857444,-3.313028506814952,1.313030795633317,0.7581056752998805,95.6834897634338,67.98311935054963,2.3130296512241317,3,-1.0700016021728516,1.2249984741210938,2.247499465942383,2.0649986267089844,1.5699996948242188,3,0.07889827058107746,-1.1818272895064539,47.41999816894531,1.5625014901175405,46.599998474121094,-1.6956562121639118,45.81000137329102,0.07889827058107746
9281,2009-03-13,48.61999893188477,48.81000137329102,47.93000030517578,48.58000183105469,7977300.0,0.00683367177678651,3.1904614853633313,0.03960100617149459,45.09553753225487,37.23040177744436,-1.400043366321846,1.067022360741369,2.7568493004754018,4.50486462837825,22.781707695865038,0.8800010681152415,-2.610398919485796,-0.5010007858276282,-4.9539264167597565,3.9519248451045,-2.7274636012936924,1.725462029638436,-3.2299995422363352,94.02508103231939,60.85133135856537,2.2264628154660633,3,-1.3999996185302805,0.8950004577636648,1.9175014495849538,1.7350006103515554,0.729999542236321,4,0.05902926387560847,1.144000244140625,48.290000915527344,-1.1818272895064539,47.41999816894531,1.5625014901175405,46.599998474121094,0.05902926387560847
9282,2009-03-16,48.72999954223633,49.77999877929688,48.65999984741211,48.90999984741211,7482300.0,0.0022624560421249384,-6.000000000000044,-4.500333810204255,39.67809180742208,36.48249811846418,-1.358144463267628,0.6899629135480865,2.506703903372099,4.311265360802352,23.150476880038028,1.1599998474121094,-2.6475381935201128,-0.19900016784667685,-4.346430493162728,3.9484301574693745,-2.2727153305047025,1.8747149948113488,-3.2716001129150385,73.28246423600245,42.369122191736835,2.073715162658027,3,-1.1450004577636719,0.7849998474121094,1.875,1.625,-0.75,0,0.03755390618193122,3.1904614853633313,48.61999893188477,1.144000244140625,48.290000915527344,-1.1818272895064539,47.41999816894531,0.03755390618193122
9283,2009-03-17,49.25,49.27000045776367,48.02000045776367,48.72000122070313,6697400.0,0.01067105402521018,3.3859672605105007,-2.9444326707073736,44.69313580268673,37.0421401364756,-1.9622143254899171,-0.03420099873715543,1.81102609778209,3.7379434679801378,23.415698884203266,1.25,-2.4259514316179676,0.44950027465820597,-3.4739920551204264,4.372992604436838,-1.5122458902311067,2.4112464395475186,-3.618736596679689,83.54039732117978,50.02473133845502,1.9617461648893155,3,-1.6650009155273438,0.17499923706054688,1.5974998474121094,1.1049995422363281,-1.3600006103515625,1,0.05664976478228101,-6.000000000000044,48.72999954223633,3.1904614853633313,48.61999893188477,1.144000244140625,48.290000915527344,0.05664976478228101
9284,2009-03-18,49.47000122070313,49.90999984741211,48.209999084472656,48.209999084472656,9202800.0,0.004467029861992433,-1.6984093344878324,2.377367996775539,50.1957833394771,39.32893602231613,-2.111060621408619,-0.4389502501666769,1.426209995661658,3.4870741108522694,23.642237738443406,1.7000007629394531,-2.1381576960496034,0.7725013732910213,-2.952418970989868,4.4974217175719104,-1.0899587988494233,2.634961545431466,-3.6727884023437554,84.50709144124384,45.22188392595338,1.8624601721404448,3,-1.7000007629394602,-0.04500198364258523,1.3774986267089773,0.884998321533196,-0.9500007629394602,2,0.05033349105169349,3.3859672605105007,49.25,-6.000000000000044,48.72999954223633,3.1904614853633313,48.61999893188477,0.05033349105169349
9285,2009-03-19,48.9900016784668,49.88999938964844,48.70000076293945,49.86999893188477,10284100.0,-0.009702840719467254,1.5869586850878212,-0.698409334487834,53.550553354305144,41.703173780360444,-1.293666230028066,-0.22321031746271558,1.7291950281448365,3.9356557046836755,24.047574320312286,1.1899986267089844,-2.1933926323815953,0.45300178527831747,-2.893928934843835,3.79993250540047,-1.2204635747827552,2.12646714533939,-2.9460216383642575,53.53543527054494,8.89752826192516,1.6734653600610756,3,-1.220001220703125,0.43499755859375,1.8574981689453125,1.3649978637695312,0.11999893188476562,3,0.0640946985521047,-1.6984093344878324,49.47000122070313,3.3859672605105007,49.25,-6.000000000000044,48.72999954223633,0.0640946985521047
9286,2009-03-20,50.02000045776367,50.40999984741211,49.2400016784668,49.2400016784668,13268800.0,0.021024673280417572,-2.0,-0.8863650156489702,63.535453732524786,45.30836373412786,-2.0851831196215116,-1.4396455000341817,0.5888514406317924,2.907372923712103,24.340047115538898,1.4199981689453125,-2.0346662628002647,1.5545005798339844,-1.5850840886040274,4.694085248271996,-0.015291754385025058,3.124292914052994,-3.7440592292225574,83.68202973868519,32.23252511053514,1.5697923342190063,3,-1.8900012969970703,-0.595001220703125,0.8274993896484375,0.33499908447265625,0.020000457763671875,4,-0.0031987174319842993,1.5869586850878212,48.9900016784668,-1.6984093344878324,49.47000122070313,3.3859672605105007,49.25,-0.0031987174319842993
9287,2009-03-23,51.63000106811523,51.63000106811523,50.22999954223633,50.33000183105469,7535800.0,0.03218713705752596,1.1538497653959932,1.6666682968817155,63.50428077753352,48.47991268933119,-3.1098291654861683,-3.092420674562568,-1.0944284512611233,1.3127788844008492,24.224647110070027,1.6100006103515554,-1.5006207356254677,3.091001129150385,-0.27619054580740965,6.4581928041081795,1.4074052916714876,4.774596966629282,-5.023335150064433,100.0,44.379786325629716,1.6835958374788986,3,-2.5349998474121023,-2.2050018310546804,-1.1800012588500906,-1.2750015258788991,-1.1800003051757741,0,-0.04416042120522401,-2.0,50.02000045776367,1.5869586850878212,48.9900016784668,-1.6984093344878324,49.47000122070313,-0.04416042120522401
9288,2009-03-24,51.52999877929688,51.959999084472656,51.11999893188477,51.16999816894531,5903300.0,-0.0019369027067501765,-2.652181845322093,0.27692370894430357,67.97805552918587,52.0830109698965,-2.49984932124584,-3.1665847652083485,-1.0484565431743889,1.3584652184890516,24.169470769854854,0.8400001525878835,-1.0499200668977764,2.9984989166259837,-0.339778914673488,6.336776747925455,1.3293600009762443,4.667637832275723,-4.420999346239647,88.53332519531268,27.023012392560545,1.669138915649737,3,-2.0149993896484446,-2.55999946594239,-1.352499008178718,-1.174999237060554,-1.770000457763679,1,-0.0688918944528838,1.1538497653959932,51.63000106811523,-2.0,50.02000045776367,1.5869586850878212,48.9900016784668,-0.0688918944528838
9289,2009-03-25,52.47000122070313,52.790000915527344,51.66999816894531,52.209999084472656,8705500.0,0.018241848703165697,1.488890772686814,0.7222269317170402,81.7382878711229,56.663242194057005,-2.9593869807331927,-4.183236091884687,-1.9946396874870942,0.38231422706835616,24.286820428666754,1.2600021362304616,-0.40245623147507104,3.851001358032235,0.1946125894561419,7.507390126608328,2.0228069737441885,5.679195742320282,-4.778881829476049,92.17604687320767,23.59859244774111,1.8281943842880461,3,-2.1100006103515696,-3.3800010681152415,-2.360001564025886,-2.115001678466804,-2.6800003051757884,2,-0.0872880069468639,-2.652181845322093,51.52999877929688,1.1538497653959932,51.63000106811523,-2.0,50.02000045776367,-0.0872880069468639
9290,2009-03-26,53.15999984741211,53.20000076293945,52.0,52.97000122070313,7122900.0,0.01315034516211755,7.888879469899264,0.7307579447753275,80.91837676055113,60.643557663867696,-3.225080073783303,-4.826114266719131,-2.710008464122751,-0.3733993271003584,23.93357234086141,1.2000007629394531,0.18838440561540892,4.353999900817868,0.17930668485641377,8.528693116779323,2.266653292837141,6.4413465087985955,-4.7550370427829876,98.98987563698715,26.50566262326781,2.0873466079807277,3,-2.549999237060547,-3.864999771118164,-3.0900001525878906,-2.8050003051757812,-4.060001373291016,3,-0.08728366070291327,1.488890772686814,52.47000122070313,-2.652181845322093,51.52999877929688,1.1538497653959932,51.63000106811523,-0.08728366070291327
9291,2009-03-27,52.38999938964844,53.099998474121094,52.11999893188477,52.63999938964844,5875700.0,-0.01448458352095272,-1.4810086241030909,-1.3157989840785924,85.45256560928061,65.72961030851863,-2.083129723837402,-3.9224976345454294,-1.9384198211364065,0.3268592936303847,23.068917324686016,1.0400009155273366,0.7374471180605724,3.371499443054198,-1.0836967341158754,7.826695620224271,1.1439013544691647,5.599097531639231,-3.2178305116896624,72.72723769792748,-7.165421370104909,2.2275980885850366,3,-1.779998779296875,-3.094999313354492,-2.3199996948242188,-2.0349998474121094,-2.6599998474121094,4,-0.06260734524736333,7.888879469899264,53.15999984741211,1.488890772686814,52.47000122070313,-2.652181845322093,51.52999877929688,-0.06260734524736333
9292,2009-03-30,51.790000915527344,52.61999893188477,51.27999877929688,52.06000137329102,7584800.0,-0.011452538291871872,-1.077511998509635,1.080001831054716,78.54785575498664,69.49124585877418,-1.121344041230735,-3.091957009734301,-1.3253968463561918,0.8455740012541497,21.4390099406015,1.3400001525878906,1.144997543000855,2.524500846862793,-1.9720547804382917,7.021056474163878,0.27622303321224706,4.772778660513339,-1.9733789359716596,32.21160547261834,-51.2664622042765,2.2482778136505437,3,-1.085000991821289,-2.4950008392333984,-1.7650012969970703,-1.4350013732910156,-2.0699996948242116,0,-0.033790306411740745,-1.4810086241030909,52.38999938964844,7.888879469899264,53.15999984741211,1.488890772686814,52.47000122070313,-0.033790306411740745
9293,2009-03-31,51.47999954223633,52.5,51.47999954223633,52.2599983215332,9179900.0,-0.005985737938036473,-1.6153898822332642,2.8888794698991878,73.65966609416608,72.0983439426285,-0.5160159921357561,-2.682421068088246,-1.0327845371015698,1.057772354000008,20.515419928659146,1.0200004577636719,1.4499504235155882,2.0639995574951158,-2.5210676101532457,6.649066725143477,-0.22853402632906494,4.3565331413192965,-1.1220369573392404,10.4166956411165,-69.22543878359785,2.292533583824182,3,-0.529998779296875,-2.184999465942383,-1.4549999237060547,-1.125,-1.9899978637695312,1,-0.020007746473498345,-1.077511998509635,51.790000915527344,-1.4810086241030909,52.38999938964844,7.888879469899264,53.15999984741211,-0.020007746473498345
9294,2009-04-01,52.22000122070313,52.43000030517578,51.0,51.0099983215332,7010900.0,0.014374547106584146,-1.3252046136144424,-1.5512881959388174,73.25442707792547,74.28766324525299,-0.9218496058225014,-3.223845354352349,-1.7516313187176422,0.24451415010419453,19.311106529350095,1.4300003051757812,1.8824198941364472,2.5730010986328224,-2.0916664215787577,7.237668618844403,0.24066733852703237,4.9053348587386125,-1.407312527319263,55.45458170992043,-21.243087297727655,2.3323337601057887,4,-1.000000000000007,-2.925001144409187,-0.7900009155273509,-1.865001678466804,-2.470001220703132,2,-0.04710844200812914,-1.6153898822332642,51.47999954223633,-1.077511998509635,51.790000915527344,-1.4810086241030909,52.38999938964844,-0.04710844200812914
9295,2009-04-02,52.86000061035156,53.52999877929688,52.5099983215332,52.93000030517578,7436500.0,0.012255828699496485,-1.6493371381012014,-0.05785084884692348,74.20090638190582,75.47271353962867,-1.0674086820277822,-3.500678651309201,-2.3629251196462917,-0.4312748756550704,17.699447896894927,1.30999755859375,2.232311050955147,2.8685005187988253,-1.6687205467672683,7.405721584364919,0.5998899860157749,5.137111051581876,-1.8600006103515625,73.51784615755741,-0.9472076028936414,2.2686105327830473,4,-0.9800014495849609,-3.4000015258789062,-1.3250007629394531,-2.5050010681152344,-3.279998779296875,3,-0.05807793528899474,-1.3252046136144424,52.22000122070313,-1.6153898822332642,51.47999954223633,-1.077511998509635,51.790000915527344,-0.05807793528899474
9296,2009-04-03,52.68999862670898,53.36999893188477,52.25,53.0,5591400.0,-0.0032160798652979272,1.133332848926964,4.428610354223535,72.44895575992857,76.46656631545034,-0.5351105731985939,-3.0466169018516993,-2.1626997203134053,-0.30655770477722655,16.034227250479287,1.1199989318847727,2.4962348342333485,2.4189985275268455,-2.0565252911531147,6.894522346206806,0.18123661818686543,4.656760436866826,-1.6899986267089773,66.7983969217032,-7.493365381557638,2.23776190933998,4,-0.42499923706053977,-3.229999542236321,-1.322498321533196,-2.334999084472649,-3.4199981689453054,4,-0.06813437552014068,-1.6493371381012014,52.86000061035156,-1.3252046136144424,52.22000122070313,-1.6153898822332642,51.47999954223633,-0.06813437552014068
9297,2009-04-06,52.66999816894531,53.040000915527344,52.25,52.540000915527344,4506700.0,-0.0003795873654384163,-1.2253575611695555,-0.4193441210853285,70.55285551846829,76.7526552031484,-0.3934476824357134,-2.6206961580511177,-2.120789366020716,-0.32044274028591957,14.154243921803555,0.7900009155273438,2.775664400289031,2.0559982299804673,-2.0130296689155927,6.125026128876527,0.02148428053244089,4.090512179428494,-1.2145983886718739,66.00786461286063,-6.820135247293308,2.034513949448028,4,-0.404998779296875,-3.2099990844726562,-2.0524988174438477,-2.3149986267089844,-3.009998321533203,0,-0.05581922781312021,1.133332848926964,52.68999862670898,-1.6493371381012014,52.86000061035156,-1.3252046136144424,52.22000122070313,-0.05581922781312021
9298,2009-04-07,52.25,52.63999938964844,52.02999877929688,52.56000137329102,5547000.0,-0.007974144361997504,1.5957616044542622,-2.38467633077064,66.31453864572941,75.03890528921578,0.15580810556430436,-1.850591759446253,-1.7091002936443829,0.05537907491288507,12.111458316791564,0.6399993896484304,2.849204097889171,1.3534999847412124,-2.306061558662101,5.013061528144526,-0.4762807869604444,3.183280756442869,-0.4211723999023391,49.40713846302292,-21.03707006889995,1.8297807717016579,4,0.0149993896484375,-2.7900009155273438,-2.3225011825561523,-1.8950004577636719,-1.3800010681152273,1,-0.04842102926883962,-1.2253575611695555,52.66999816894531,1.133332848926964,52.68999862670898,-1.6493371381012014,52.86000061035156,-0.04842102926883962
9299,2009-04-08,52.27999877929688,52.52999877929688,51.849998474121094,52.2599983215332,4920600.0,0.0005741393166867059,1.6153834867769064,-0.06451731987942833,70.3841119582436,73.8684314222927,0.10730768344241426,-1.5787672037042455,-1.7543232786400793,0.01254490431029609,10.657376466640477,0.6800003051757884,2.8136651139395354,1.1404987335205163,-2.1764713240482862,4.457468791089319,-0.5179862952638814,2.798983762304914,1.25,25.59525161102842,-45.046785346355605,1.6584850287843997,4,-0.014999389648444605,-2.819999694824226,-2.3524999618530344,-1.924999237060554,-1.9599990844726634,2,-0.05336643393218554,1.5957616044542622,52.25,-1.2253575611695555,52.66999816894531,1.133332848926964,52.68999862670898,-0.05336643393218554
9300,2009-04-09,52.099998474121094,53.09000015258789,51.86000061035156,52.349998474121094,7165400.0,-0.003443005152614309,-2.369881482410485,-12.49971390424885,64.40440834984874,71.52974728235584,0.13536990174677044,-1.1580711827160144,-1.6048479062082635,0.13877459064022446,9.817939803230827,1.2299995422363281,2.736079713857137,0.7699985504150391,-2.2852122560279042,3.8252093568579824,-0.7576068528064326,2.2976039536365107,1.396400299072269,16.447363467759466,-50.374614004627425,1.5276054032214734,4,0.16500091552734375,-2.6399993896484375,-2.297499656677246,-1.7449989318847656,-0.9300003051757812,3,-0.04510553825233554,1.6153834867769064,52.27999877929688,1.5957616044542622,52.25,-1.2253575611695555,52.66999816894531,-0.04510553825233554
9301,2009-04-13,51.4900016784668,56.95000076293945,51.290000915527344,52.02000045776367,5863200.0,-0.011708192198072509,-11.172038688400862,2.1199951171875,48.874603197966856,68.23271922046476,0.6752903775930434,-0.3394398280572517,-1.0214879460741457,0.7239597688800998,9.91075777360022,5.659999847412109,2.4073621353924963,0.016501617431643467,-2.759623530993501,2.792626765856788,-1.3715609567809324,1.4045641916442193,0.3599967956542969,3.5335824793510975,-56.65058530811999,1.3880625742125736,4,2.4849987030029297,-0.20000076293945312,-2.4225025177001953,-1.1350021362304688,0.11999893188476562,0,-0.037094577299477405,-2.369881482410485,52.099998474121094,1.6153834867769064,52.27999877929688,1.5957616044542622,52.25,-0.037094577299477405
9302,2009-04-14,50.56000137329102,51.34000015258789,50.27999877929688,51.13999938964844,7731600.0,-0.0180617649030822,1.163269119232686,1.094338400414566,43.120585028529064,64.83948799094954,1.5784586171161479,0.7743926385852049,-0.0827353448746706,1.6322705774110347,10.38642560017541,1.2100028991699148,2.0106341518951893,-1.0049987792968693,-3.507539631666141,1.4975420730724025,-2.2562692054815088,0.24627164688777015,6.38999938964843,4.197938691484882,-50.23565101230754,1.2512704261846361,4,3.0549983978271413,0.729999542236321,-1.4925022125244212,-0.2050018310546946,1.5,1,-0.0255142579210611,-11.172038688400862,51.4900016784668,-2.369881482410485,52.099998474121094,1.6153834867769064,52.27999877929688,-0.0255142579210611
9303,2009-04-15,52.040000915527344,52.099998474121094,50.2400016784668,50.2400016784668,6727800.0,0.029272142049785455,-1.0666639822489346,-3.1034575745019883,47.167322051071686,61.940920765743556,0.20813685839524965,-0.5121269468623808,-1.5333806707973139,0.13625308156761662,10.668910824057837,1.8599967956542969,1.6537471203671856,0.33550071716308594,-1.922820535091212,2.593821969417384,-0.7936599089640666,1.4646613432902384,4.909999847412109,26.825625672972954,-21.890556430169433,1.12916062612715,4,1.5550003051757812,-0.6400012969970703,-2.972501754760742,-1.6850013732910156,-0.5499992370605469,2,-0.045734070450508146,1.163269119232686,50.56000137329102,-11.172038688400862,51.4900016784668,-2.369881482410485,52.099998474121094,-0.045734070450508146
9304,2009-04-16,51.959999084472656,52.2400016784668,51.15999984741211,52.2400016784668,6115800.0,-0.001537314174620219,6.71422732660318,-0.15555706259708937,41.40400543239159,58.29682066024198,0.276450555162171,-0.2487706064655839,-1.4691597219954673,0.21621498413145446,11.405184707548432,1.0800018310546875,1.413777331662132,0.13099899291992045,-1.8683356439755556,2.1303336298153965,-0.8686683255278211,1.130666311367662,4.721601715087893,25.633347849272255,-16.032717527263813,0.9996673184477394,4,1.6350021362304688,-0.20499801635742188,-3.0149993896484375,-1.6049995422363281,-0.3899993896484375,3,-0.02097767844098386,-1.0666639822489346,52.040000915527344,1.163269119232686,50.56000137329102,-11.172038688400862,51.4900016784668,-0.02097767844098386
9305,2009-04-17,52.13000106811523,52.47000122070313,51.70000076293945,52.0,8820400.0,0.003271785732062771,-1.1095916181120045,-0.4642852277216678,47.9623959403974,55.57609179140518,-0.008930733828599102,-0.18073663923099303,-1.652325419314387,0.0760617200828122,12.215630887091223,0.770000457763679,1.2665338578327123,0.14400100708007102,-1.3445567543942616,1.6325587685544036,-0.6002778736570988,0.8882798878172409,4.293935766601571,28.166909799168277,-9.174794136917821,0.7442788807371667,4,1.4650001525878977,-0.12000083923339133,-3.6175012588500906,-1.7750015258788991,-0.8500022888183452,4,-0.034720915714656964,6.71422732660318,51.959999084472656,-1.0666639822489346,52.040000915527344,1.163269119232686,50.56000137329102,-0.034720915714656964
9306,2009-04-20,49.86000061035156,51.59000015258789,49.52000045776367,51.31999969482422,18459600.0,-0.04354499158359093,1.0699996948242188,-11.230669914023913,38.012425009240545,51.960488401490984,2.030999541709704,2.1888878495239794,0.5501378050221462,2.294355258290828,12.867304920268625,2.6100006103515554,1.0085067133263124,-2.117999458312987,-3.6520693270711604,-0.5839295895548133,-2.885034392692077,-1.3509645239338965,6.316578818115232,11.52542592053791,-25.371950816596016,0.7670349343790871,4,3.375,2.5799999237060547,-1.4925012588500977,0.4949989318847656,0.14999771118164062,0,0.026273516697907562,-1.1095916181120045,52.13000106811523,6.71422732660318,51.959999084472656,-1.0666639822489346,52.040000915527344,0.026273516697907562
9307,2009-04-21,49.349998474121094,50.54999923706055,48.5,50.16999816894531,13960700.0,-0.010228682911900822,1.5949327358590786,0.5616439787839992,37.09090858648652,48.71341839490844,2.25798516058763,2.655467016790709,0.9472432102595434,2.7320750543035146,13.307778518178523,2.049999237060547,0.6496478998713613,-2.5140014648437514,-4.444579655068175,-0.583423274619328,-3.479290559955963,-1.5487123697315397,6.4271862161035145,21.410534326499512,-18.05835531096194,0.9652890951122114,4,3.375001907348633,3.1350021362304688,-0.9824991226196289,1.0050010681152344,1.6700019836425781,1,0.045795384115677296,1.0699996948242188,49.86000061035156,-1.1095916181120045,52.13000106811523,6.71422732660318,51.959999084472656,0.045795384115677296
9308,2009-04-22,47.97999954223633,50.20000076293945,47.88000106811523,49.86000061035156,20499500.0,-0.027760870805359494,-1.2307710647600414,2.2926850826673117,26.126119546927328,43.79586368253997,3.306277552676484,3.9483040652233043,2.253797802955681,4.047596808864469,13.458007353726698,2.319999694824226,0.25890931946045725,-3.706500434875487,-6.303975130914672,-1.1090257388363014,-5.00523778289508,-2.407763086855894,7.215010372770308,2.1786159214988334,-33.811298581261894,1.2987373480195938,4,4.435001373291016,4.435001373291016,0.5699996948242188,2.375,4.069999694824219,2,0.08503547040393578,1.5949327358590786,49.349998474121094,1.0699996948242188,49.86000061035156,-1.1095916181120045,52.13000106811523,0.08503547040393578
9309,2009-04-23,47.88999938964844,48.459999084472656,47.5,48.4000015258789,12256700.0,-0.001875784773792355,2.0476294277929155,0.27127757791209994,20.1680664572323,38.88071458336036,3.0263185642876493,3.87633050023976,2.33925182116149,4.067193921383421,13.204482467066086,0.9599990844726562,-0.13107927533705777,-3.567500495910643,-6.63853244854409,-0.4964685432771958,-5.103016472227367,-2.0319845195939195,6.573509640669059,7.847068286901996,-22.429358257109087,1.5355159763167237,4,4.335000991821289,4.335000991821289,0.6149997711181641,2.4650001525878906,5.24000167846679,3,0.07517231853622675,-1.2307710647600414,47.97999954223633,1.5949327358590786,49.349998474121094,1.0699996948242188,49.86000061035156,0.07517231853622675
9310,2009-04-24,48.52000045776367,48.91999816894531,47.93000030517578,48.31000137329102,11306900.0,0.013155169683535473,-1.041230140003146,-0.4117611859918837,26.27987636736701,36.37018937996039,2.0507485720754346,3.036575717757195,1.6771145408591508,3.3414766325606067,12.686368419315968,1.029998779296875,-0.46497026339992686,-2.7054994583129854,-5.932109020208351,0.5211101035823802,-4.318804239260665,-1.0921946773653062,5.107887488915722,24.9388855674805,-0.6881075329241,1.6133047809476824,4,1.4650001525878906,3.7049999237060547,0.0774993896484375,1.8349990844726562,6.849998474121101,4,0.06286065969260557,2.0476294277929155,47.88999938964844,-1.2307710647600414,47.97999954223633,1.5949327358590786,49.349998474121094,0.06286065969260557
9311,2009-04-27,49.11000061035156,49.5,48.16999816894531,48.27999877929688,9540400.0,0.012159937077937277,-1.5333294580965806,3.952406902815722,30.982920264681255,35.021559961755074,1.2154604486986145,2.3065025622491575,1.0163607596742494,2.7070788484106743,12.255700101214897,1.3300018310546875,-0.8470051574776392,-1.9514993667602525,-5.26125059599687,1.358251862476365,-3.6063749813785577,-0.29662375214194725,3.7825407827263007,52.78691846176359,30.93488309134581,1.654875614618308,4,0.875,3.114999771118164,-0.5125007629394531,1.2449989318847656,5.159999847412109,0,0.04418648222309174,-1.041230140003146,48.52000045776367,2.0476294277929155,47.88999938964844,-1.2307710647600414,47.97999954223633,0.04418648222309174
9312,2009-04-28,50.040000915527344,50.27000045776367,48.709999084472656,48.709999084472656,11569100.0,0.018937086003207204,-1.3458634971260741,1.6024083095872919,38.80446570677005,34.09235370127711,0.22790797257074757,1.305613959289083,0.006579118962505959,1.724704672161053,12.56215984054869,1.5600013732910156,-1.1450919521131127,-0.9339990615844727,-4.255167987472596,2.387169864303651,-2.594583524528531,0.7265854013595856,2.2054355103811787,91.69676880046383,70.30107089589114,1.6605844629440618,4,-0.05500030517578125,2.184999465942383,-1.2625017166137695,0.3149986267089844,4.779998779296875,1,-0.0005995722111353796,-1.5333294580965806,49.11000061035156,-1.041230140003146,48.52000045776367,2.0476294277929155,47.88999938964844,-0.0005995722111353796
9313,2009-04-29,50.45000076293945,51.22000122070313,50.15999984741211,50.15999984741211,15118800.0,0.008193442044580168,-6.310331219910075,0.21804550095797529,41.073183730266344,34.05559573437431,-0.4820441894525729,0.8585088979064324,-0.45590430742385735,1.2700912008755267,13.053739353587545,1.1800003051757884,-1.2686223588680647,-0.4724992752075181,-3.792574390246564,2.847575839831528,-2.132536832727041,1.1875382823120049,1.2259832918600466,79.3010697556132,56.02263201460265,1.6600375575195214,4,-0.4650001525878906,1.7749996185302734,-1.1900005340576172,-0.8900012969970703,4.430000305175774,2,0.011298308943593627,-1.3458634971260741,50.040000915527344,-1.5333294580965806,49.11000061035156,-1.041230140003146,48.52000045776367,0.011298308943593627
9314,2009-04-30,49.7599983215332,51.0,49.52000045776367,50.90999984741211,10978300.0,-0.013676956015293618,1.225560157406239,-3.965509983952014,39.12639935674877,33.073818336191124,-0.15302209500142538,1.4279777596621983,0.18186359528266394,1.9389572718159158,13.773987058666176,1.4799995422363281,-1.2963661836728448,-1.039501571655272,-4.339392777655554,2.2603896343450103,-2.689447174655413,0.6104440313448691,1.460002899169929,55.62302453232276,30.18007477935985,1.6499456030001396,4,-0.2149982452392578,2.4650020599365234,-0.5174989700317383,-0.8349990844726562,4.390003204345696,3,0.046020920272747734,-6.310331219910075,50.45000076293945,-1.3458634971260741,50.040000915527344,-1.5333294580965806,49.11000061035156,0.046020920272747734
9315,2009-05-01,49.790000915527344,49.88999938964844,48.83000183105469,49.7599983215332,7617400.0,0.0006029460411207666,8.217388419882905,-0.026089177552360798,41.650300585056954,33.47802673350406,-0.6144795611718195,1.2186675609965576,0.07729866123356999,1.8711724019889786,13.691922264078762,1.05999755859375,-1.480896384774077,-0.8559989929199219,-4.0357463989252125,2.3237484130853687,-2.445872695922567,0.7338747100827234,1.4300003051757884,53.11479100482765,23.87184158645327,1.589873703002645,5,-0.43000030517578125,2.434999465942383,-0.06500053405761719,-1.0000019073486328,3.6899986267089844,4,0.06708174515309717,1.225560157406239,49.7599983215332,-6.310331219910075,50.45000076293945,-1.3458634971260741,50.040000915527344,0.06708174515309717
9316,2009-05-04,49.099998474121094,50.16999816894531,48.86999893188477,50.16999816894531,13087000.0,-0.013858253237972296,1.4299058090369001,-35.66357279084552,42.655931289492464,34.09636258939361,-0.04874695536170748,1.7137931610654675,0.707362000825313,2.5153242270033545,13.854556587721886,1.2999992370605398,-1.6512272743094627,-1.3665014266967788,-4.464686092403298,1.7316832390097403,-2.9155937595500347,0.18259090615647722,1.9000015258789062,15.537811064740328,-16.176150782442267,1.5490923328532586,5,0.26000213623046875,3.125001907348633,0.8525018692016602,-0.3899993896484375,4.260002136230469,0,0.12769858762965902,8.217388419882905,49.790000915527344,1.225560157406239,49.7599983215332,-6.310331219910075,50.45000076293945,0.12769858762965902
9317,2009-05-05,49.72999954223633,49.95000076293945,49.11999893188477,49.13000106811523,11609800.0,0.012830979382764784,-1.6774134006030041,-0.5607463974274026,37.293743361535725,35.337209679905655,-0.6919412520313344,0.8982976788540498,0.06509363164705917,1.863906759587536,14.025979872302763,0.8500022888183594,-1.9033248750833422,-0.5895004272460938,-3.5220366969616492,2.3430358424694617,-2.0557685621038715,0.876767707611684,0.8500004577636702,37.65681761592521,5.10456393282734,1.4662681348577775,5,-0.3699989318847656,2.4950008392333984,0.22250080108642578,-1.0200004577636719,3.240001678466804,1,0.09129300135366902,1.4299058090369001,49.099998474121094,8.217388419882905,49.790000915527344,1.225560157406239,49.7599983215332,0.09129300135366902
9318,2009-05-06,49.72000122070313,50.29999923706055,49.18999862670898,50.29999923706055,7561900.0,-0.00020105211391974187,2.8276014022349187,-0.9666658189539841,37.58317678434134,37.27222193847332,-0.4572523274285132,0.7473536826985381,0.013453890745950048,1.8403974626075694,14.45381381076144,1.1100006103515696,-1.8980533432660067,-0.47299880981444886,-3.270043352051779,2.3240457324228814,-1.871521080933114,0.9255234613042163,-2.220001220703132,41.01383136562794,7.272996986157075,1.398522271118666,5,-0.14500045776367898,2.5049991607665945,0.2799987792968679,-1.0100021362304759,3.930000305175767,2,0.10257438352590942,-1.6774134006030041,49.72999954223633,1.4299058090369001,49.099998474121094,8.217388419882905,49.790000915527344,0.10257438352590942
9319,2009-05-07,49.4900016784668,50.06000137329102,49.2400016784668,49.86000061035156,13254900.0,-0.004625895747978448,1.1298680710028477,0.6379313746769084,35.462573573586226,38.29252162805324,0.02634600621306049,0.7985590936950331,0.2088202871900151,2.0400019066865767,15.050468469186344,0.8199996948242259,-1.8487094069761199,-0.5634984970092773,-3.1957224927540793,2.0687254987355246,-1.8796104948816819,0.7526135008631272,-1.934001693725584,44.89802803158679,10.020362984112381,1.3161119978724023,5,0.20499801635742188,2.7349987030029297,0.6324987411499023,-0.7800025939941406,3.3899993896484304,3,0.10891087506254071,2.8276014022349187,49.72000122070313,-1.6774134006030041,49.72999954223633,1.4299058090369001,49.099998474121094,0.10891087506254071
9320,2009-05-08,49.75,49.93999862670898,49.09000015258789,49.88000106811523,10686200.0,0.00525355248970083,5.8000915541317095,0.3513552524408786,49.22206155307118,40.319092882318785,-0.04562658607430592,0.37258022249180556,-0.04159464155382153,1.7616694535162765,15.241832625222889,0.8499984741210866,-1.5482995767933474,-0.1860002517700181,-2.6371523957591805,2.2651518922191443,-1.4115763237645993,1.039575820224563,-2.1391200302124034,61.53852309892049,22.727646921590534,1.2255760719945816,5,0.21500015258789062,2.4750003814697266,0.5075006484985352,-0.2350006103515625,2.5900001525878906,4,0.08844224172620896,1.1298680710028477,49.4900016784668,2.8276014022349187,49.72000122070313,-1.6774134006030041,49.72999954223633,0.08844224172620896
9321,2009-05-11,49.58000183105469,50.040000915527344,49.27999877929688,49.54999923706055,8192800.0,-0.0034170486220163054,-1.6666577434531913,-0.23078728835941284,51.708790803920124,41.75290678200213,0.22132740136864015,0.4133414298625908,0.17747361505807646,1.905931649783632,13.465849103458332,0.7600021362304616,-1.176144812119965,-0.26049842834472514,-2.6031513072379795,2.082154450548529,-1.4318248677913488,0.9108280111018985,-1.915339475921634,40.49603712554462,-0.49455540940975595,1.1713264394466254,5,0.44499969482421875,2.644998550415039,1.0899972915649414,-0.06500244140625,3.3899993896484446,0,0.078660701233352,5.8000915541317095,49.75,1.1298680710028477,49.4900016784668,2.8276014022349187,49.72000122070313,0.078660701233352
9322,2009-05-12,49.27000045776367,49.79999923706055,48.81999969482422,49.72000122070313,15410500.0,-0.006252548645467093,2.2131301318891605,-14.998728544183326,61.37565781595013,44.00873723596698,0.4588732115667966,0.6553437651441456,0.5755414996145589,2.159551920025052,12.23663146399766,0.9799995422363281,-0.8859804526727402,-0.5059997558593778,-2.836244377301469,1.8242448655827133,-1.6711220665804234,0.6591225548616677,-1.5526313649920667,30.40546635977246,-14.854515066028227,1.1651223107210469,5,0.6399993896484375,2.9549999237060547,1.592498779296875,0.24499893188476562,5.220001220703125,1,0.08301197715827113,-1.6666577434531913,49.58000183105469,5.8000915541317095,49.75,1.1298680710028477,49.4900016784668,0.08301197715827113
9323,2009-05-13,49.65999984741211,49.88000106811523,49.13999938964844,49.20000076293945,11299700.0,0.007915554820884685,-1.5517218699849797,-1.0222184546263562,64.8241119334748,46.864038633380986,-0.061432908327979874,0.08210820793843254,0.22773066817511278,1.7129507609564598,10.639741890212246,0.7400016784667898,-0.6524637980886254,0.0029996871948227977,-2.0692341256841402,2.075233500073786,-1.0331172192446587,1.0391165936343043,-1.890978151754723,67.74185609381642,17.01618366618868,1.0361169064394804,5,-0.10000038146972656,2.565000534057617,1.2024993896484375,-0.14500045776367188,4.25,2,0.0666532699045812,2.2131301318891605,49.27000045776367,-1.6666577434531913,49.58000183105469,5.8000915541317095,49.75,0.0666532699045812
9324,2009-05-14,50.86999893188477,51.15999984741211,49.5099983215332,49.70000076293945,10200100.0,0.024365668308307775,-1.1290300351443676,2.543479342543926,67.93891129173164,49.78499537856707,-1.2263878471460998,-1.2793298264221917,-0.8971026464316836,0.4467438877093102,9.200045163882228,1.6500015258789062,-0.5335861298065865,1.2674987792968793,-0.5965874842761352,3.1315850428698937,0.33545564751037205,2.1995419110833865,-3.0503576853993266,87.60679928987977,32.230494313869784,0.9320431317865077,5,-0.8799991607666087,1.3550014495849538,-0.007499694824225855,-1.3549995422363352,2.620002746582024,3,0.054649157703277496,-1.5517218699849797,49.65999984741211,2.2131301318891605,49.27000045776367,-1.6666577434531913,49.58000183105469,0.054649157703277496
9325,2009-05-15,50.31999969482422,50.81999969482422,50.02999877929688,50.52999877929688,8205900.0,-0.010811858631980864,-1.000000000000018,-0.17948667788255124,59.29338469597867,51.63360131262109,-0.6630263767319562,-0.91900172281089,-0.21402502216293584,0.9466660998431848,7.584031511253631,0.8400001525878906,-0.4802218974783017,0.8079996109008789,-0.6765256938593609,2.2925249156611187,0.065736958520759,1.5502622632809988,-2.3667441043017092,64.10255992253231,8.051772715292529,0.7422626523801185,5,-0.3299999237060547,1.9050006866455078,0.5424995422363281,-0.8050003051757812,2.6899986267089844,4,0.05087443141527537,-1.1290300351443676,50.86999893188477,-1.5517218699849797,49.65999984741211,2.2131301318891605,49.27000045776367,0.05087443141527537
9326,2009-05-18,51.16999816894531,51.22999954223633,50.349998474121094,50.61999893188477,6461700.0,0.016891861670828234,1.6268610828014598,-2.6190554041778977,58.78691446179547,54.02173143487217,-1.328189677616912,-1.755849763166914,-0.9547530267802458,0.056453741610404506,7.543883563394954,0.9099998474121094,-0.31906738383636224,1.5924982070922837,-0.06248925736115751,3.247485671545725,0.7650044748655631,2.4199919393190044,-3.088472808147216,97.51031630332069,44.06959446736643,0.8274937322267195,5,-1.144998550415039,1.055002212524414,-0.3074989318847656,-1.654998779296875,1.8800010681152344,0,0.022864999521392315,-1.000000000000018,50.31999969482422,-1.1290300351443676,50.86999893188477,-1.5517218699849797,49.65999984741211,0.022864999521392315
9327,2009-05-19,51.61000061035156,52.099998474121094,51.099998474121094,51.290000915527344,7584800.0,0.008598836371920937,-1.8571241730335364,0.5818184340299286,58.97832296299094,56.39896989916657,-1.6466299349037925,-2.1269047861614183,-1.2365323867445568,-0.4283184236965951,8.30165161896789,1.0,-0.17940590842744086,1.9195005416870146,0.03694387380128461,3.8020572095727445,0.9782222077441531,2.860778875629876,-3.339566798667171,83.44601299574971,31.90183537466386,0.9412783339428645,5,-1.1500015258789062,-1.625,1.0225000381469727,-0.4400005340576172,2.3800010681152344,1,0.026351493785465863,1.6268610828014598,51.16999816894531,-1.000000000000018,50.31999969482422,-1.1290300351443676,50.86999893188477,0.026351493785465863
9328,2009-05-20,52.06000137329102,52.5,51.540000915527344,51.86999893188477,8536000.0,0.008719255136943493,-1.2588254301639497,0.5937581956464726,68.4887668840185,60.06854693365905,-1.933078803780667,-2.3774635144609064,-1.5452866670801768,-0.9268345780149332,9.532836407351741,0.9599990844726562,0.022365540239952963,2.165501213073739,0.181857740667148,4.14914468548033,1.17367947687044,3.157322949277038,-3.4832023886116943,85.28433512670807,32.84101987908864,0.9918217362032973,5,-1.4000015258789134,-2.0600013732910227,0.3924989700317312,-0.8900012969970774,2.6399993896484304,2,0.04667691588695333,-1.8571241730335364,51.61000061035156,1.6268610828014598,51.16999816894531,-1.000000000000018,50.31999969482422,0.04667691588695333
9329,2009-05-21,51.4900016784668,51.86999893188477,50.9900016784668,51.63999938964844,6096200.0,-0.010948898958666908,1.8852520527556202,-0.789451493735946,62.573973262125584,61.552092679109535,-1.1728857388242346,-1.6062873434273612,-0.8641868248760716,-0.40947668310705865,10.500264756638616,1.0699996948242259,0.23238290320674082,1.415501403808591,-0.45223562846802423,3.283238436085206,0.4816328876702798,2.349369919946902,-2.520882592255404,59.109399903628635,6.47214407565388,0.9338685161383088,5,-0.8300018310546875,-1.4900016784667969,1.0074987411499023,-0.32000160217285156,3.3499984741210938,3,0.04699938026914774,-1.2588254301639497,52.06000137329102,-1.8571241730335364,51.61000061035156,1.6268610828014598,51.16999816894531,0.04699938026914774
9330,2009-05-22,51.56999969482422,51.95000076293945,51.20000076293945,51.58000183105469,4565800.0,0.001553661172065457,1.0,0.06668192568856336,70.08133066697093,63.59348599722629,-1.0812746873455197,-1.5242187335728943,-0.8579115454484025,-0.5343618150938809,11.627735576162857,0.75,0.4557234674779096,1.3429994583129883,-0.48802106650470023,3.174019983130677,0.427489195904144,2.2585097207218325,-2.247792517233968,56.744202551409664,-0.5616812862134495,0.9155102624088453,5,-0.9099998474121094,-1.5699996948242188,1.105001449584961,-0.39999961853027344,3.3899993896484375,4,0.0372309869110834,1.8852520527556202,51.4900016784668,-1.2588254301639497,52.06000137329102,-1.8571241730335364,51.61000061035156,0.0372309869110834
9331,2009-05-26,51.27999877929688,51.68999862670898,50.90999984741211,51.0099983215332,8835100.0,-0.005623442257969291,-2.319162060597176,-26.994279176202085,63.33907836552194,63.81164383606761,-0.5864400792488169,-1.1207741587347968,-0.49386685165787725,-0.3043234716283578,12.385756160493782,0.7799987792968679,0.7315701492833284,0.9444986343383874,-0.8648743268105221,2.753871595487297,0.039812153763932656,1.8491851149128422,-1.6400123194656544,23.270370841321053,-35.01234339475631,0.904686480574455,5,-0.45999908447266336,-1.279998779296882,1.5225019454955984,-0.10999870300293679,5.24000167846679,1,0.03373634133031156,1.0,51.56999969482422,1.8852520527556202,51.4900016784668,-1.2588254301639497,52.06000137329102,0.03373634133031156
9332,2009-05-27,50.0099983215332,51.5,49.81999969482422,51.38000106811523,8811400.0,-0.024766000155920675,1.0869561096736895,-5.074075643905519,52.0509000694415,62.392398073397246,0.8935324117054719,0.1548000093408035,0.8334002994025269,0.8994770675979566,12.420041790747947,1.6800003051757812,0.8142343179472675,-0.3240016937255845,-2.134455639082418,1.486452251631249,-1.2292286664040049,0.5812252789528358,2.490001678466797,7.089500189311447,-51.172637515110246,0.9052269726784181,5,0.9950008392333984,-0.009998321533203125,2.8275022506713867,1.1600017547607422,6.340000152587891,2,0.06078786277859938,-2.319162060597176,51.27999877929688,1.0,51.56999969482422,1.8852520527556202,51.4900016784668,0.06078786277859938
9333,2009-05-28,51.02000045776367,51.29999923706055,50.15999984741211,50.25,7960400.0,0.020196004201735507,-1.3999967876259352,-0.5620430029682213,59.74521704902734,61.48198760198565,0.10810215603406448,-0.8540998073100496,-0.12318184903340068,-0.1906845393165355,11.973230169582132,1.2900009155273438,0.9229350567690773,0.6575004577636747,-1.1784090125577649,2.4934099280851143,-0.2604542773970451,1.5754551929243945,1.4263995361328128,56.33803573635261,-3.465257723428387,0.9179547351607207,5,0.1399993896484375,-1.0200004577636719,1.5850000381469727,0.14999961853027344,6.110000610351555,3,0.05821248910340193,1.0869561096736895,50.0099983215332,-2.319162060597176,51.27999877929688,1.0,51.56999969482422,0.05821248910340193
9334,2009-05-29,52.04999923706055,52.13999938964844,50.849998474121094,51.06000137329102,9341500.0,0.02018813739818648,1.2051332211745374,1.2857107470361708,63.341064513088305,61.93172980388672,-0.8235121194344259,-1.7958132676597884,-1.0937829422987022,-1.2897593025394514,12.136486392098474,1.2900009155273438,1.0294174896214443,1.5729991912841825,-0.3861959825265444,3.5321943650949095,0.5934016043788191,2.552596778189546,0.3438727508544943,96.12068256781777,35.027582998338595,0.9795975869053649,5,-0.8899993896484375,-2.049999237060547,0.3650016784667969,-0.8799991607666016,3.950000762939453,4,0.05091261411569925,-1.3999967876259352,51.02000045776367,1.0869561096736895,50.0099983215332,-2.319162060597176,51.27999877929688,0.05091261411569925
9335,2009-06-01,53.13000106811523,53.38999938964844,52.25,52.27000045776367,8262500.0,0.020749315021808767,-1.5333276819395583,0.8686893596689289,68.62538442170919,63.024893132766024,-1.6349273702183424,-2.753957721603655,-2.0851385327014,-2.434854984009469,13.017313779676826,1.3400001525878906,1.1213088518348826,2.4860010147094656,0.22692417569334822,4.745077853725583,1.3564625952014069,3.615539434217524,-3.3100013732910085,92.71713322804605,27.819913541574863,1.1295384195080589,6,-1.5250015258788991,-2.470001220703118,-0.9050006866455007,-1.960000991821282,1.7199974060058665,0,0.032185188219370886,1.2051332211745374,52.04999923706055,-1.3999967876259352,51.02000045776367,1.0869561096736895,50.0099983215332,0.032185188219370886
9336,2009-06-02,55.36999893188477,55.72999954223633,53.1500015258789,53.47000122070313,13707800.0,0.042160696757708616,-1.031496819830424,2.2092980962012922,76.61430611450079,64.98444681626712,-3.5945022742303436,-4.743331276955381,-4.241838510863808,-4.698681504403687,14.18275358280981,2.599998474121101,1.1570998444457032,4.412498855590826,1.4309145710628073,7.394083140118845,2.921706713326813,5.903290997854839,-5.478599243164069,93.90861895691599,23.630223456992297,1.4907921422640105,6,-2.5949993133544993,-3.4200000762939524,-4.264998435974128,-4.199998855590827,-0.6899986267089915,1,-0.007404729191280879,-1.5333276819395583,53.13000106811523,1.2051332211745374,52.04999923706055,-1.3999967876259352,51.02000045776367,-0.007404729191280879
9337,2009-06-03,54.27000045776367,54.9000015258789,53.88999938964844,54.9000015258789,11515700.0,-0.019866326446462468,2.2063505519192024,-0.33157990896916345,68.9400217911087,65.03458625038824,-2.3216486507442013,-3.4633350138445707,-3.1215098802012022,-3.618931072163406,15.411175201070048,1.4799995422363352,1.295883607395723,3.085500335693361,-0.1803382788697263,6.351338950256448,1.4525810284118208,4.718419642974901,-4.1450567749023435,73.78816580853095,3.0571843382678736,1.6329193072815418,6,-1.4950008392333984,-2.0500011444091797,-3.1649999618530273,-3.1000003814697266,0.4399986267089844,2,0.04145936946787199,-1.031496819830424,55.36999893188477,-1.5333276819395583,53.13000106811523,1.2051332211745374,52.04999923706055,0.04145936946787199
9338,2009-06-04,54.81999969482422,54.9000015258789,53.79999923706055,54.27000045776367,12602700.0,0.010134498478373777,2.0985853441004485,-0.87301318187599,67.1589979972007,65.54403344317438,-2.72559556984487,-3.8068436217433543,-3.641144891848718,-4.175328028488778,16.470397776996037,1.1000022888183523,1.4080372570945983,3.3804996490478487,-0.1864151229955553,6.947414421091253,1.5970422630261467,5.163957035069551,-4.470853777587891,81.35246622469343,12.229218309263587,1.7834573860217027,6,-2.0450000762939453,-2.5450000762939453,-3.714999198913574,-3.6499996185302734,0.8499984741210938,3,0.02790949996012726,2.2063505519192024,54.27000045776367,-1.031496819830424,55.36999893188477,-1.5333276819395583,53.13000106811523,0.02790949996012726
9339,2009-06-05,54.88000106811523,55.4900016784668,54.5,55.36999893188477,10394100.0,0.0010945161186615149,1.7123208929485907,-0.8909064426858538,70.68966054388157,65.61162565172,-2.519061746514396,-3.628363488368386,-3.6997624985148505,-4.222601926530395,17.677924390865208,0.9900016784667969,1.502149304749139,3.1710010528564396,-0.585189162519427,6.927191268232306,1.2929059451685063,5.049096160544373,-4.315621005878903,75.57475327784462,5.576151700366822,1.8780951076879324,6,-2.105001449584954,-2.605001449584954,-3.7750005722045827,-3.710000991821282,1.2099990844726634,4,0.040998541476108485,2.0985853441004485,54.81999969482422,2.2063505519192024,54.27000045776367,-1.031496819830424,55.36999893188477,0.040998541476108485
9340,2009-06-08,54.1500015258789,54.9900016784668,53.54999923706055,54.68000030517578,6846900.0,-0.013301740671073925,1.5043487491126695,1.0816348773841793,63.6697382558086,65.64836563952963,-1.5473191143092038,-2.6897291589806116,-2.9990774391299695,-3.497403016291095,18.753576726905884,1.44000244140625,1.484179991556168,2.221001434326162,-1.5673571904079182,6.009360059060242,0.3268221219591254,4.115180746693198,-3.3789966844425763,38.75971972303491,-26.612146130177997,1.894179312367039,6,-1.3750019073486257,-1.8750019073486257,-3.265001296997063,-2.980001449584954,3.129997253417983,0,0.03416432912263101,1.7123208929485907,54.88000106811523,2.0985853441004485,54.81999969482422,2.2063505519192024,54.27000045776367,0.03416432912263101
9341,2009-06-09,53.47999954223633,54.34000015258789,53.209999084472656,54.209999084472656,8065100.0,-0.012373074141509899,1.2828265702847146,1.3773607992168873,58.400713173522774,66.353900428872,-0.5949992157919652,-1.805117564893564,-2.3419566070559554,-2.8181035353480866,19.715760136820005,1.1300010681152344,1.538355699085642,1.3559995651245131,-2.3231793318699445,5.035178462118971,-0.4835898833727157,3.195589013621742,-2.5106349127680048,11.842111867543153,-49.12667996998626,1.8395894484972295,6,-0.5349998474121094,-1.2049999237060547,-2.6874990463256836,-2.309999465942383,3.779998779296875,1,0.025617033350996854,1.5043487491126695,54.1500015258789,1.7123208929485907,54.88000106811523,2.0985853441004485,54.81999969482422,0.025617033350996854
9342,2009-06-10,53.36000061035156,54.11000061035156,52.9900016784668,53.72999954223633,6291700.0,-0.002243809515929285,-1.0180219191075646,0.5068481697280067,56.01851541155462,65.93982246915282,0.05606696509939724,-1.4366533149757288,-2.2171561027854807,-2.6803092341698687,21.029851026044035,1.1199989318847656,1.5465442594373116,1.0315006256103487,-2.4278475541832805,4.490848805403978,-0.6981734642864694,2.761174715507167,-2.2002105843725204,14.799957275390623,-41.312951107290914,1.729674089896815,6,-0.07000160217285156,-1.085000991821289,-2.567500114440918,-2.190000534057617,3.299999237060547,2,0.0247376251822633,1.2828265702847146,53.47999954223633,1.5043487491126695,54.1500015258789,1.7123208929485907,54.88000106811523,0.0247376251822633
9343,2009-06-11,52.97000122070313,53.97999954223633,52.93000030517578,53.18999862670898,8817200.0,-0.007308834055237523,-6.0000127156898895,0.5945893002587431,56.96798347970114,65.231702354332,0.8401094197119789,-0.8284367531439614,-1.8167941698991328,-2.2880140479124336,22.337609354310096,1.0499992370605469,1.636246309302301,0.47600116729736897,-2.754983759485114,3.706986094079852,-1.1394912960938726,2.0914936306886105,-1.6274028140737968,1.5625349245780906,-51.933575362832784,1.6154924633912426,6,1.019998550415032,-0.6950016021728587,-2.1775007247924876,-1.8000011444091868,3.1100006103515554,3,0.032848741243552304,-1.0180219191075646,53.36000061035156,1.2828265702847146,53.47999954223633,1.5043487491126695,54.1500015258789,0.032848741243552304
9344,2009-06-12,53.6500015258789,53.849998474121094,52.599998474121094,52.849998474121094,5958400.0,0.012837460628752906,1.083338631537454,-3.63642038459558,59.26916936166045,64.19212290321548,0.4592303156636106,-1.3591730509998072,-2.502172731409864,-2.946731982625721,22.7437165447152,1.25,1.9406524597594483,1.0170013427734332,-2.1585314720876596,4.192534157634526,-0.5707650646571167,2.604767750203983,-2.131907073825282,43.933123179441864,-8.774060426536025,1.587766407430547,6,0.5149974822998118,-1.3750019073486257,-2.7500009536743093,-2.480001449584954,2.75,4,0.03765138090615028,-6.0000127156898895,52.97000122070313,-1.0180219191075646,53.36000061035156,1.2828265702847146,53.47999954223633,0.03765138090615028
9345,2009-06-15,52.88000106811523,53.540000915527344,52.77999877929688,53.45000076293945,6089700.0,-0.014352291442009557,1.0266723632812311,-0.7124969005703102,56.83761617301113,61.99471290971663,1.3298911844845165,-0.4084937857698847,-1.7672411403964574,-2.159870251356196,23.171770272315257,0.870002746582017,2.1032691584999412,0.11900081634520632,-2.8645470170969602,3.102548649787373,-1.3727731003758734,1.610774733066286,-1.1934304124543047,16.092087580102678,-38.67230664392406,1.4917739167210833,6,1.164999008178718,-0.6050014495849538,-1.9200010299682546,-1.710000991821282,3.0099983215332102,0,0.06070346103695856,1.083338631537454,53.6500015258789,-6.0000127156898895,52.97000122070313,-1.0180219191075646,53.36000061035156,0.06070346103695856
9346,2009-06-16,52.34000015258789,53.29999923706055,52.20000076293945,53.06000137329102,6477900.0,-0.010211817409605528,-1.1999969482421875,1.2631607126125972,60.61987954321008,61.07025265995012,1.558812838286734,0.23574161314196118,-1.2638264829656265,-1.6045399165030716,23.169274534625934,1.0999984741210938,2.144804140649512,-0.4795001983642564,-3.3763190407807286,2.417318644052216,-1.927909619572489,0.9689092228439762,-0.4916923414639527,7.329811561928919,-51.256546501874965,1.4484094212082357,6,1.5050010681152344,-0.06500053405761719,-1.244999885559082,-1.1700000762939453,4.159999847412109,1,0.09438285464859208,1.0266723632812311,52.88000106811523,1.083338631537454,53.6500015258789,-6.0000127156898895,52.97000122070313,0.09438285464859208
9347,2009-06-17,52.97000122070313,53.83000183105469,52.11000061035156,52.31000137329102,9395200.0,0.012036703597221754,-2.245281117632832,-0.916664900606103,59.20680233636702,60.18667536430193,0.8102172456334742,-0.30266532163856397,-1.9232026979301153,-2.2197036499870677,22.77541681177802,1.720001220703125,2.0484488830303746,0.08250083923340412,-2.7580768627111283,2.9230785411779365,-1.3377880117388656,1.5027896902056739,-0.9664257403346994,45.98936372037271,-12.349274981022972,1.4202888509722675,6,0.8299999237060476,-0.6950016021728587,-1.8450002670288157,-1.8000011444091868,3.4399986267089773,2,0.08098918259328536,-1.1999969482421875,52.34000015258789,1.0266723632812311,52.88000106811523,1.083338631537454,53.6500015258789,0.08098918259328536
9348,2009-06-18,54.4900016784668,54.72999954223633,52.88000106811523,53.13000106811523,7047100.0,0.028695495992731468,1.0108719088451472,2.0606074617807812,61.0108395224606,59.111250806366264,-0.8510088177231694,-1.7194385106712033,-3.4419815484840157,-3.728651119853808,22.338176101096558,1.8499984741211009,1.6506423109582826,1.4810012817382798,-1.4178260204618809,4.3798285839384405,0.03158763063819947,2.93041493283836,-2.3800010681152344,90.83977245758331,35.740297129380494,1.4494136511000817,6,-0.9400005340576172,-2.055002212524414,-3.422501564025879,-3.3200016021728516,1.8499984741210938,3,0.039823786054366206,-2.245281117632832,52.97000122070313,-1.1999969482421875,52.34000015258789,1.0266723632812311,52.88000106811523,0.039823786054366206
9349,2009-06-19,53.90999984741211,55.04999923706055,53.68999862670898,54.7400016784668,9530500.0,-0.01064418816642998,-1.1417260395765874,-0.6102951901176914,53.68619397119296,58.001968108075644,-0.4727905506745458,-1.0001171883555102,-2.8684396935563825,-3.1443695633488034,22.474987844528826,1.3600006103515696,1.3945658990888745,0.7799995422363253,-2.0531434792181713,3.613142563690822,-0.6365719684909266,2.196571052963577,-1.7999992370605469,61.22449244391159,10.43381590767111,1.4165715107272485,6,-0.3299999237060547,-1.2900009155273438,-3.0174999237060547,-2.739999771118164,2.0600013732910227,4,0.04025230921507306,1.0108719088451472,54.4900016784668,-2.245281117632832,52.97000122070313,-1.1999969482421875,52.34000015258789,0.04025230921507306
9350,2009-06-22,53.4900016784668,53.88999938964844,53.18000030517578,53.63999938964844,5314100.0,-0.007790728438769823,1.1846202602219575,0.18071973526978583,39.26942468631081,55.876269387274306,-0.1746222485553801,-0.4520804730216881,-2.454112271233768,-2.7288773730511764,22.394545981525244,0.7299995422363281,1.111602746129293,0.2640012741088853,-2.4751303884783624,3.003132936696133,-1.105564557184735,1.6335671054025056,-1.2352011108398457,46.93883376605515,1.53609813906899,1.3695658312936227,6,0.08999824523925781,-0.7150020599365234,-2.3825016021728516,-2.3200016021728516,2.8400001525878906,0,0.05440268753223032,-1.1417260395765874,53.90999984741211,1.0108719088451472,54.4900016784668,-2.245281117632832,52.97000122070313,0.05440268753223032
9351,2009-06-23,53.0099983215332,53.84000015258789,52.79999923706055,53.75,6528600.0,-0.008973702409263984,1.2608666807644304,4.9334198011240815,42.26043581238449,54.3475938762554,0.25892942594549595,0.17304772412454383,-1.9658092318099563,-2.250468753168853,22.468940455139656,1.0400009155273438,0.7525502181614527,-0.302502059936522,-2.887828687491229,2.282824567618185,-1.5951653737138756,0.9901612538408315,-0.6161897949218798,30.61218134612166,-10.73732830402021,1.2926633137773522,6,0.5700016021728516,-0.2349987030029297,-1.9024982452392578,-1.8399982452392578,3.5900001525878906,1,0.05432939368619727,1.1846202602219575,53.4900016784668,-1.1417260395765874,53.90999984741211,1.0108719088451472,54.4900016784668,0.05432939368619727
9352,2009-06-24,53.04999923706055,53.83000183105469,52.70000076293945,53.33000183105469,4730800.0,0.0007545919032994064,-1.306125706011265,0.3783810255326388,38.4010587147734,52.28460223570787,0.19034746506197564,0.39260239555534326,-1.9668932527798546,-2.268695614631156,23.501678454575583,1.1300010681152344,0.5267535291860881,-0.4145011901855469,-2.4893580466073644,1.6603556662362706,-1.4519296183964556,0.6229272380253619,-0.522743069824223,14.89356176080047,-20.512002717851143,1.03742842821091,6,0.5300006866455078,-0.27499961853027344,-1.9249992370605469,-1.8799991607666016,3.700000762939453,2,0.0650330030641979,1.2608666807644304,53.0099983215332,1.1846202602219575,53.4900016784668,-1.1417260395765874,53.90999984741211,0.0650330030641979
9353,2009-06-25,53.9900016784668,54.38000106811523,52.56000137329102,52.88999938964844,8050400.0,0.017719179169178423,-1.06818344376459,-3.9285432078582034,44.77086740109593,50.67367979564514,-0.6590592604505616,-0.33042767469815715,-2.9039656155402866,-3.179640188627097,24.726658898027914,1.8199996948242045,0.4331260665091179,0.37700119018554545,-1.3585965822339219,2.112598962605013,-0.4907976960241882,1.2448000763952791,1.7399978637695312,57.429780401937556,25.98565418008687,0.8677988862097339,6,-0.4100017547607422,-1.2150020599365234,-3.7675018310546875,-2.700000762939453,2.2099990844726562,3,0.0448230800835574,-1.306125706011265,53.04999923706055,1.2608666807644304,53.0099983215332,1.1846202602219575,53.4900016784668,0.0448230800835574
9354,2009-06-26,54.70000076293945,54.9000015258789,53.5,53.72000122070313,8836600.0,0.013150566075196712,1.02898614823682,0.8909068210113024,53.23909678491921,50.27384430807938,-1.3459988325715884,-0.8766629279654126,-3.6001448653818855,-3.878352121419425,25.5324583654447,1.4000015258788991,0.3999752066028748,0.9545001983642578,-0.6803759123556574,2.589376309084173,0.1370621430043002,1.7719382537242154,0.966598815917969,91.45295940608126,58.41707734370739,0.8174380553599592,6,-1.1200008392333984,-1.9250011444091797,-4.370000839233398,-3.4099998474121094,4.36000061035157,4,0.02998170688801105,-1.06818344376459,53.9900016784668,-1.306125706011265,53.04999923706055,1.2608666807644304,53.0099983215332,0.02998170688801105
9355,2009-06-29,54.84000015258789,55.5,54.61000061035156,55.33000183105469,6368100.0,0.0025594037969975947,1.1445819679288902,-0.5000019462750278,58.542710196351344,50.04304771398397,-1.3172579753536695,-0.9296484970023187,-3.729893190742672,-4.005656685402819,25.733722575246265,0.8899993896484375,0.3921832465466082,1.0089996337890597,-0.6686415289740211,2.6866407965521404,0.1701790524075193,1.8478202151706,0.7644674621582013,77.55101511217674,40.106133378018654,0.8388205813815408,6,-1.0349998474121094,-2.065000534057617,-4.510000228881836,-3.440000534057617,3.549999237060547,0,0.02060541693966278,1.02898614823682,54.70000076293945,-1.06818344376459,53.9900016784668,-1.306125706011265,53.04999923706055,0.02060541693966278
9356,2009-06-30,54.959999084472656,55.45000076293945,54.72000122070313,54.93999862670898,8815400.0,0.0021881643244141546,-2.173943691172269,-0.040817120925503596,60.05023319473921,50.1367622538031,-1.1471628711375033,-1.1404078035470064,-3.7648552098758756,-4.125865820047196,24.820765648429905,0.729999542236321,0.3016649854506497,1.149498558044435,-0.45749248698380285,2.756489603072673,0.3460030355303161,1.952994080558554,0.5835792054443374,81.63261334132599,39.61627802255049,0.803495522514119,6,-0.9299983978271484,-2.184999465942383,-4.629999160766602,-3.204998016357422,2.8700027465820312,1,0.024927270185655548,1.1445819679288902,54.84000015258789,1.02898614823682,54.70000076293945,-1.06818344376459,53.9900016784668,0.024927270185655548
9357,2009-07-01,56.52000045776367,56.68999862670898,55.11999893188477,55.11999893188477,9715200.0,0.028384304935910265,-1.2428542623745944,69.99847415599233,69.44137927288514,51.07348889273916,-2.4033812442169378,-2.659558971163136,-5.203497632605533,-5.695849438600618,24.10888814361094,1.729999542236321,0.342352111065793,2.5969999313354464,0.5894551763613052,4.604544686309588,1.5932275538483793,3.6007723088225134,-3.959999084472649,95.88381883778213,46.73652317238928,1.0037723774870697,7,-1.8950004577636719,-3.2650012969970703,-6.1100006103515625,-4.510000228881836,1.220001220703125,2,0.0014153930592624153,-2.173943691172269,54.959999084472656,1.1445819679288902,54.84000015258789,1.02898614823682,54.70000076293945,0.0014153930592624153
9358,2009-07-02,56.349998474121094,56.81999969482422,55.77000045776367,56.02999877929688,8161900.0,-0.0030078199268526173,-1.5000090826521344,0.22857096146614614,65.66121634706451,52.40404693450267,-2.1699899961920437,-2.4970829442596028,-4.867444060168275,-5.503388607234278,23.46828789261875,1.0499992370605469,0.3904211120015191,2.3504980087280245,0.09743985557448553,4.6035561618815635,1.2239689321512586,3.4770270853047904,-3.7073971557617114,85.84333542452299,34.54785210774487,1.1265290765767688,7,-1.6599979400634766,-2.8599987030029297,-5.847498893737793,-4.124998092651367,1.0600013732910156,3,0.007098518841355483,-1.2428542623745944,56.52000045776367,-2.173943691172269,54.959999084472656,1.1445819679288902,54.84000015258789,0.007098518841355483
9359,2009-07-06,57.13000106811523,57.16999816894531,56.08000183105469,56.27000045776367,8886600.0,0.01384210497099403,1.3191539441752498,2.6875044703526587,74.6233710205428,56.33226319386178,-2.7325590945269838,-3.2673996397230667,-5.466006325210962,-6.22583106287798,22.596989386248644,1.089996337890625,0.4519444985847727,3.018000602722161,0.38685455827145887,5.649146647172863,1.7024275804968099,4.333573624947512,-4.3203038146972546,98.43761175881525,40.92569147980749,1.3155730222253526,7,-2.265001296997063,-3.120002746582024,-6.550001144409173,-4.905000686645501,-0.2200012207031179,0,-0.016278667736535635,-1.5000090826521344,56.349998474121094,-1.2428542623745944,56.52000045776367,-2.173943691172269,54.959999084472656,-0.016278667736535635
9360,2009-07-07,56.0,57.459999084472656,55.91999816894531,57.06999969482422,11953500.0,-0.019779468702756486,-1.5040596951972163,-1.2441848086442855,69.8481280909039,59.39756233591949,-1.351161094496014,-2.0993286862331857,-4.184264657475019,-5.061500945461162,22.62459282830991,1.5400009155273438,0.35069196074667275,1.795499610900876,-0.9680179265370015,4.559017148338754,0.4137408421819373,3.177258379619815,-2.928684691650389,46.715320337364155,-16.436085884374997,1.3817587687189405,7,-0.9899997711181641,-1.2150001525878906,-5.420000076293945,-3.7749996185302734,0.6800003051757812,1,0.054642881665911025,1.3191539441752498,57.13000106811523,-1.5000090826521344,56.349998474121094,-1.2428542623745944,56.52000045776367,0.054642881665911025
9361,2009-07-08,54.849998474121094,56.13000106811523,54.52000045776367,56.09000015258789,12094700.0,-0.020535741533551866,1.4393883784978958,1.158880403858906,59.650896922632235,61.75865547012603,0.09755103796965159,-0.8868995652205953,-2.911777466095245,-3.905703384741649,22.41522622505859,1.6100006103515554,0.3704005875765404,0.576998138427733,-2.1788114207512734,3.3328076976067393,-0.8009066411617738,1.9549029180172397,-1.4275884636816372,11.224427568077457,-51.86313474853995,1.3779047795895034,7,0.1600017547607422,-0.06499862670898438,-3.717498779296875,-2.624998092651367,1.6400032043457031,2,0.06453967208764033,-1.5040596951972163,56.0,1.3191539441752498,57.13000106811523,-1.5000090826521344,56.349998474121094,0.06453967208764033
9362,2009-07-09,54.68000030517578,55.34000015258789,54.4000015258789,55.11000061035156,7263600.0,-0.003099328599353024,1.1123579131448718,0.3467739702638598,51.13229071138328,62.46548028238018,0.5845521711531418,-0.6460639089960765,-2.6487249125995547,-3.7399401394234673,22.348683000932475,0.9399986267089915,0.5934519242112799,0.3409999847412095,-2.385816959210864,3.067816928693283,-1.0224084872348271,1.7044084567172462,-0.934583168813667,9.15029420564497,-48.343721074039074,1.3634084719760362,7,0.7999992370605469,0.10499954223632812,-2.3175010681152344,-2.4549999237060547,1.8800010681152415,3,0.057607928096166106,1.4393883784978958,54.849998474121094,-1.5040596951972163,56.0,1.3191539441752498,57.13000106811523,0.057607928096166106
9363,2009-07-10,54.709999084472656,54.88000106811523,54.29999923706055,54.36000061035156,5945700.0,0.0005486243439913885,-1.4680864878903666,-0.8139493621475843,55.10203088636643,62.67247296031876,0.7458607523413008,-0.5681520928486066,-2.596619681812655,-3.762067033148604,22.297576266329354,0.5800018310546804,0.8344204522758787,0.28399887084960795,-2.368938825057029,2.936936566756245,-1.042469977103707,1.6104677188029228,-0.6674153922616952,12.974679342085407,-42.22790070763659,1.326468847953317,7,1.1700000762939453,0.07500076293945312,-2.2124996185302734,-2.4849987030029297,1.470001220703125,4,0.055382976507014625,1.1123579131448718,54.68000030517578,1.4393883784978958,54.849998474121094,-1.5040596951972163,56.0,0.055382976507014625
9364,2009-07-13,55.66999816894531,55.86000061035156,54.61999893188477,54.75,8829400.0,0.017547049909293788,-1.1016972165648469,2.6285776566757493,63.00712546471661,63.168519101248236,-0.0693692624941562,-1.4430444135288951,-3.439422431872991,-4.7039014795211145,22.77267318553114,1.2400016784667898,1.152331024945795,1.142998123168944,-1.5391930515704715,3.8251892979083593,-0.1980974642007638,2.4840937105386516,-1.3699989318847656,43.35439867209899,-12.36087294568366,1.3410955873697084,7,0.21000099182128906,-0.8849983215332031,-3.144998550415039,-3.444997787475586,0.5700035095214844,0,0.03125564461465036,-1.4680864878903666,54.709999084472656,1.1123579131448718,54.68000030517578,1.4393883784978958,54.849998474121094,0.03125564461465036
9365,2009-07-14,56.09000015258789,56.11999893188477,55.38000106811523,55.63000106811523,4569900.0,0.007544494295975479,1.8461640036973228,0.5000000000000078,68.50961009426699,64.10844986786243,-0.3278934757278549,-1.697249775197477,-3.735898508079387,-5.113810144341599,23.328175475631273,0.7399978637695455,1.3799385054867273,1.4025001525878906,-1.2487108561141653,4.053711161289947,0.0768946482368662,2.728105656938915,-1.7900009155273438,97.81415980855697,37.31562580009391,1.3256055043510264,7,-0.21000099182128906,-1.3050003051757812,-3.565000534057617,-3.864999771118164,0.3600006103515625,1,0.014619356259466532,-1.1016972165648469,55.66999816894531,-1.4680864878903666,54.709999084472656,1.1123579131448718,54.68000030517578,0.014619356259466532
9366,2009-07-15,57.27999877929688,57.31000137329102,56.29999923706055,56.540000915527344,7676100.0,0.021215878471593896,1.52499570848192,1.6086942099414432,72.33367102986706,64.4298156186382,-1.2898312793693876,-2.6331850760640734,-4.763752258455632,-6.274717837359255,24.68857854493791,1.220001220703132,1.5119157601492361,2.34549884796143,-0.30531966219975715,4.996317358122617,1.0200895928808364,3.6709081030420236,-2.7271995544433665,99.00323678734281,31.383690914591398,1.3254092550805925,7,-1.3999996185302805,-2.4949989318847727,-4.754999160766609,-5.0549983978271555,-0.4399986267089915,2,-0.01047483391947912,1.8461640036973228,56.09000015258789,-1.1016972165648469,55.66999816894531,-1.4680864878903666,54.709999084472656,-0.01047483391947912
9367,2009-07-16,57.2599983215332,57.70000076293945,56.83000183105469,57.0,6302300.0,-0.0003491700102987716,-1.9000222525987855,0.3513500974297081,69.12278056084507,64.81443386461382,-1.2894195031418363,-2.3982703994970223,-4.598806180051675,-6.2048497742157025,25.817613537091855,0.8699989318847656,1.5973220809940543,2.1109985351562486,-0.5646604785249565,4.786657548837454,0.7731690283156496,3.4488280419968476,-2.474623107910155,87.0587575312188,17.400505724727182,1.337829506840601,7,-1.2599983215332031,-2.3549976348876953,-4.649998664855957,-5.034997940063477,0.23000335693359375,3,-0.013447374530865863,1.52499570848192,57.27999877929688,1.8461640036973228,56.09000015258789,-1.1016972165648469,55.66999816894531,-0.013447374530865863
9368,2009-07-17,56.65999984741211,57.2599983215332,56.459999084472656,56.93000030517578,6188100.0,-0.010478492694881214,-1.3880503538548257,-1.0384700030811216,61.6113656250678,63.36865548733882,-0.7161318263007459,-1.7153104509143162,-3.857523330173983,-5.582236464159564,26.284824529692983,0.7999992370605469,1.6567553827826913,1.4025001525878906,-1.3358960770039232,4.1408963821797045,0.03330203779198371,2.7716982673837975,-1.5831620788574199,66.23375658282586,-0.640032956691897,1.3691981147959054,7,-0.6599998474121094,-1.7549991607666016,-3.877500534057617,-4.434999465942383,0.7900009155273438,4,-0.0017648865935472324,-1.9000222525987855,57.2599983215332,1.52499570848192,57.27999877929688,1.8461640036973228,56.09000015258789,-0.0017648865935472324
9369,2009-07-20,56.08000183105469,56.88999938964844,55.36000061035156,56.849998474121094,7828900.0,-0.010236463429569076,2.600003590309754,2.851834583704206,56.98199059299204,61.9390846542375,-0.3360821026124228,-1.0165234887464223,-3.132652880820558,-4.967438233601385,26.194140439294333,1.529998779296875,1.4647891546670095,0.7140020370483384,-1.9710315143849186,3.3990355884815955,-0.6285147386682866,2.0565188127649634,-0.7408477630615238,30.769280929612318,-33.318263153725724,1.342516775716627,7,-0.0800018310546875,-1.1750011444091797,-2.9475021362304688,-3.855001449584961,1.2099990844726562,0,0.0017831396372336439,-1.3880503538548257,56.65999984741211,-1.9000222525987855,57.2599983215332,1.52499570848192,57.27999877929688,0.0017831396372336439
9370,2009-07-21,56.4000015258789,56.68999862670898,55.45000076293945,56.4900016784668,6075100.0,0.0057061284660480105,4.061277238437163,0.11688382462225347,57.92952726331654,61.74782135875798,-0.6631074204426071,-1.1671770192911666,-3.3094565678767154,-5.229666290895523,26.60133092196928,1.2399978637695241,1.3370906066590464,0.8885017395019474,-1.6814075468324745,3.4584110258363694,-0.39645290366526353,2.1734563826691584,1.299999237060554,44.44448067138637,-16.70397382894494,1.2849546431672108,7,-0.40000152587889914,-1.4950008392333913,-3.180002212524407,-4.175001144409173,1.4799995422363281,1,-0.0028368766504144327,2.600003590309754,56.08000183105469,-1.3880503538548257,56.65999984741211,-1.9000222525987855,57.2599983215332,-0.0028368766504144327
9371,2009-07-22,55.88999938964844,56.4000015258789,55.36999893188477,56.22000122070313,7498900.0,-0.009042590823272412,1.9855042016806925,3.6666807951508935,46.077205077203644,61.18614517718247,0.011100287731437675,-0.45360624010704953,-2.653751914223264,-4.643833714729155,27.364064467784043,1.0300025939941264,1.029009113382962,0.23449954986572408,-2.0524010108052906,2.5214001105367387,-0.9089507304697833,1.3779498302012314,1.765001373291014,22.64951900583127,-32.69629713399503,1.1434502803355064,7,0.1100006103515625,-0.9849987030029297,-2.729999542236328,-3.664999008178711,1.8699989318847656,2,0.010019706198006073,4.061277238437163,56.4000015258789,2.600003590309754,56.08000183105469,-1.3880503538548257,56.65999984741211,0.010019706198006073
9372,2009-07-23,56.5,56.84000015258789,55.61999893188477,56.0099983215332,8862400.0,0.010914306978227373,1.0854686363947463,-1.4848453322235775,50.88548703813797,60.71764030515708,-0.3504357308167414,-0.8346837908682971,-3.0979638766733117,-5.153089279280472,28.3663474458082,1.220001220703118,0.8427835556486798,0.6720001220703153,-1.2839093686241512,2.627909612764782,-0.3059546232769179,1.6499548674175486,1.0636006896972674,60.00004015475643,8.160335011657729,0.9779547453472328,7,-0.3400001525878906,-1.5949993133544922,-3.439999580383301,-4.274999618530273,0.2599983215332031,3,0.0060177018157148154,1.9855042016806925,55.88999938964844,4.061277238437163,56.4000015258789,2.600003590309754,56.08000183105469,0.0060177018157148154
9373,2009-07-24,56.40999984741211,56.7599983215332,55.72000122070313,56.56999969482422,6741600.0,-0.0015929230546529727,2.851861794188887,-0.32652918233411965,45.372742071508476,58.758264372578395,0.006782392802776371,-0.5840312021487009,-2.8523754525956377,-4.9877114685716535,29.031892648027192,1.039997100830071,0.8515508061858696,0.46100006103515767,-1.3064948192588304,2.2284949413291457,-0.4227473791118399,1.3447475011821552,1.0658567719726548,68.62745586915328,21.74509950448295,0.883747440146995,7,0.12000083923339844,-1.279998779296875,-3.372499465942383,-4.184999465942383,0.2599983215332031,4,0.019145574082185313,1.0854686363947463,56.5,1.9855042016806925,55.88999938964844,4.061277238437163,56.4000015258789,0.019145574082185313
9374,2009-07-27,56.34000015258789,56.72000122070313,55.97000122070313,56.29999923706055,5825000.0,-0.0012409093248283432,-1.1428664850136674,-0.2500059604701619,52.52976401660529,56.98272591950487,0.2031834823852634,-0.40566591543331043,-2.663400850754556,-4.828084448320645,29.38465605445258,0.75,0.9882765869875882,0.3090003967285142,-1.3641676696582792,1.9821684631153076,-0.5275836364648825,1.145584429921911,1.0516221592968762,65.98642280304745,18.294641040462864,0.8365840331933972,7,0.1900005340576172,-1.2099990844726562,-3.3474998474121094,-4.114999771118164,-0.09000015258789062,0,0.01970182121663644,2.851861794188887,56.40999984741211,1.0854686363947463,56.5,1.9855042016806925,55.88999938964844,0.01970182121663644
9375,2009-07-28,55.97000122070313,56.65999984741211,55.70000076293945,56.04999923706055,7151400.0,-0.006567251169376509,-2.096776575257339,-1.999904634750919,59.42764078107607,55.548722558528105,0.6195195954797015,0.05621252838839297,-2.158542594908127,-4.3436733938757826,29.268403958015437,0.9599990844726562,1.091225817205384,-0.11749858856200746,-1.6949034988925078,1.4599063217684929,-0.9062010437272576,0.6712038666032427,1.3407561559816372,40.81644833814298,-11.013642430835795,0.7887024551652516,7,0.5599994659423757,-0.8400001525878977,-2.870001792907722,-3.7450008392334055,0.37999725341796164,1,0.02358405692397847,-1.1428664850136674,56.34000015258789,2.851861794188887,56.40999984741211,1.0854686363947463,56.5,0.02358405692397847
9376,2009-07-29,56.33000183105469,56.4000015258789,55.75,55.77000045776367,5395800.0,0.006432027916740468,-1.1666634877643816,-7.000190739593393,63.45841978117446,54.9193491385647,0.1235868993422784,-0.20647443621467687,-2.4041223193774357,-4.604049795416223,29.14586945383293,0.6500015258788991,1.0545530110708512,0.17400188446045206,-1.313679721456559,1.661683490377463,-0.5698389184980499,0.917842687418954,0.9031252078380803,58.196900717912555,0.9281113975344653,0.7438408029585039,7,-0.020002365112304688,-1.2000007629394531,-3.1525020599365234,-4.105001449584961,0.30999755859375,2,0.027516406651455716,-2.096776575257339,55.97000122070313,-1.1428664850136674,56.34000015258789,2.851861794188887,56.40999984741211,0.027516406651455716
9377,2009-07-30,56.599998474121094,57.63000106811523,56.540000915527344,56.72999954223633,6718600.0,0.004793123278713507,-7.720134279392634,-0.23214419520302995,64.83517141597841,55.277549781999205,-0.27924143574999505,-0.4955791358708268,-2.568386345168882,-4.751243232158927,28.611729164207954,1.2999992370605398,0.9383410007654334,0.4399986267089844,-1.0522269805428834,1.9322242339608522,-0.30611417691694953,1.1861114303349183,-1.229999542236321,46.631998387154326,-15.568852779156359,0.7461128036259334,7,-0.10499763488769531,-1.4699974060058594,-3.4224987030029297,-4.374998092651367,0.94000244140625,3,0.020494697503260273,-1.1666634877643816,56.33000183105469,-2.096776575257339,55.97000122070313,-1.1428664850136674,56.34000015258789,0.020494697503260273
9378,2009-07-31,56.75,57.290000915527344,56.47999954223633,56.6500015258789,6003000.0,0.0026502037088833585,-2.6818039950062422,-0.7692127116406544,59.712250946813796,55.58091204353496,-0.4639200159178358,-0.6472625299046939,-2.623239334503964,-4.78893657895302,27.953958293516333,0.8100013732910156,0.6566763790659564,0.5700000762939439,-0.9435181422477541,2.083518294835642,-0.18675903297690866,1.3267591855647964,-1.3348010253906182,54.40409694468512,-9.760149343473657,0.7567591092708491,7,-0.25,-1.6199989318847656,-3.572500228881836,-4.524999618530273,1.529998779296882,4,0.00017618187723700274,-7.720134279392634,56.599998474121094,-1.1666634877643816,56.33000183105469,-2.096776575257339,55.97000122070313,0.00017618187723700274
9379,2009-08-03,56.20000076293945,56.97999954223633,55.959999084472656,56.97999954223633,6493600.0,-0.00969161651208017,1.6153898822332642,-7.8001068131527225,50.966614329061855,54.80725505083999,0.11721785338398405,-0.17972346559581354,-1.964145238192863,-4.141780263803852,26.853886665356764,1.0200004577636719,0.4063877529128632,0.06650085449219034,-1.3797760696084396,1.5127777785928203,-0.6566376075581246,0.7896393165425053,-0.7405057464599523,25.9067316548669,-32.5964795343793,0.723138462050314,8,0.2999992370605469,-0.6000003814697266,-3.022500991821289,-4.585000991821289,1.8400001525878906,0,0.00836294305383345,-2.6818039950062422,56.75,-7.720134279392634,56.599998474121094,-1.1666634877643816,56.33000183105469,0.00836294305383345
9380,2009-08-04,59.06000137329102,59.63999938964844,57.5,58.02000045776367,27850100.0,0.050889689884801026,-1.0576899094010197,-1.3333365937634585,62.09241419130199,56.58672273018425,-2.5991051194007255,-2.949968632731462,-4.682147202396401,-6.90089813743792,26.08651670460325,3.4399986267089844,0.34365945156798716,2.7735013961792063,0.8260840160745744,4.720918776283838,1.7997927061268868,3.747210086231526,-3.5570962357788076,85.0900229470259,30.399893793384848,0.973708690052316,8,-1.4300022125244212,-2.0900020599365305,-5.882501602172859,-7.445001602172859,-1.2000007629394602,1,-0.04757875563751346,1.6153898822332642,56.20000076293945,-2.6818039950062422,56.75,-7.720134279392634,56.599998474121094,-0.04757875563751346
9381,2009-08-05,58.38999938964844,59.5,58.290000915527344,59.18000030517578,10093500.0,-0.011344428853088062,-1.4444478695447784,-0.7596155962293166,57.053691041841205,57.27207873059572,-1.7178330927316239,-2.109305824864279,-3.8656553230836295,-6.138154391864369,26.825402350300088,1.2099990844726562,0.3576284046381062,1.926499366760254,-0.11252292396927288,3.9655216574897807,0.9069882213954941,2.9460105121250137,-2.721610482050771,66.0326115125066,14.799213899912473,1.0195111453647623,8,-0.7199993133544922,-1.4200000762939453,-5.09999942779541,-6.774999618530273,0.42000198364258523,2,-0.034937505340837505,-1.0576899094010197,59.06000137329102,1.6153898822332642,56.20000076293945,-2.6818039950062422,56.75,-0.034937505340837505
9382,2009-08-06,57.83000183105469,58.81000137329102,57.68999862670898,58.61000061035156,7550400.0,-0.009590641624377727,-1.113202386693248,0.9873390827353762,57.34003992749681,58.601778492372205,-1.0608994972530184,-1.3715375411302233,-3.121712610511878,-5.489486293244681,27.492605585791953,1.1200027465820455,0.32722975890008144,1.2090017318725614,-0.734353316162057,3.15235677990718,0.2373242078552522,2.1806792558898707,-2.0027485041749884,50.81528781266521,1.4182249348089755,0.9716775240173074,8,-0.1600017547607422,-0.8600025177001953,-4.427501678466797,-6.215002059936523,0.8699989318847656,3,-0.020577596467707848,-1.4444478695447784,58.38999938964844,-1.0576899094010197,59.06000137329102,1.6153898822332642,56.20000076293945,-0.020577596467707848
9383,2009-08-07,57.7400016784668,58.209999084472656,57.54999923706055,58.099998474121094,6869400.0,-0.0015562882541628742,1.2758693264405465,0.46153507570718727,61.09625634359207,59.55361097314851,-0.8519947408792845,-1.0992576996686978,-2.8775809321598302,-5.318741670937051,28.245741308487126,0.6599998474121094,0.46941810131983175,0.9675014495849581,-0.8142883586323819,2.749291257802298,0.07660654547628809,1.858396353693628,-1.7602385090763448,48.36963169515596,-3.2439423238340908,0.8908949041086716,8,-0.07000160217285156,-0.7700023651123047,-3.800002098083496,-5.645002365112305,0.5499992370605469,4,-0.00346381636864479,-1.113202386693248,57.83000183105469,-1.4444478695447784,58.38999938964844,-1.0576899094010197,59.06000137329102,-0.00346381636864479
9384,2009-08-10,57.40999984741211,57.790000915527344,56.93999862670898,57.790000915527344,8127700.0,-0.0057153069182842575,3.4736836821764165,1.0555679181104365,56.7423103818313,59.255240928787984,-0.39588316460450557,-0.6663812317583364,-2.427309386658159,-4.912607373117268,28.177237807569032,0.8500022888183665,0.5195070849246335,0.550499534606935,-1.1736140013161958,2.274613070530066,-0.3115572333546268,1.4125563025684968,-1.2838272292113402,17.407447699809058,-33.66248790728544,0.862056767961564,8,0.2849998474121094,-0.4400005340576172,-3.3199996948242188,-5.25,0.9300003051757812,0,0.015154135763753906,1.2758693264405465,57.7400016784668,-1.113202386693248,57.83000183105469,-1.4444478695447784,58.38999938964844,0.015154135763753906
9385,2009-08-11,56.90999984741211,57.54999923706055,56.88999938964844,57.16999816894531,6785300.0,-0.008709284119995275,-3.400010172551912,0.6842041861165488,56.81818529536111,58.51743709703094,0.28103145243385086,-0.1073004336273442,-1.8451870287369019,-4.330945246043271,27.930054071658518,0.6599998474121094,0.6248478776959487,0.009499549865722656,-1.6761360656264372,1.6951351653578826,-0.8333182578803573,0.8523173576118026,-0.6432741583534352,0.7663008845418564,-51.67212962973964,0.8428178077460787,8,0.8899993896484375,0.05999946594238281,-2.472500801086426,-4.575000762939453,1.8899993896484375,1,0.019855931666578952,3.4736836821764165,57.40999984741211,1.2758693264405465,57.7400016784668,-1.113202386693248,57.83000183105469,0.019855931666578952
9386,2009-08-12,56.68000030517578,57.54999923706055,56.34000015258789,56.77999877929688,6911300.0,-0.00404146095331237,-2.1025666105872687,0.38461199876757873,51.26760805535288,57.009930056961444,0.6324033165291354,0.0795210680812346,-1.6062574326280554,-4.036238106500804,26.817898886163245,1.2099990844726562,0.6710132568204443,-0.19050006866454794,-1.8690393160969023,1.4880391787678064,-1.0297696923807251,0.6487695550516293,2.9599990844726562,13.765181560967132,-36.15871589613302,0.8392696237161755,8,1.1199989318847656,0.28999900817871094,-1.7825002670288086,-4.200000762939453,3.1800003051757812,2,0.020818636182470707,-3.400010172551912,56.90999984741211,3.4736836821764165,57.40999984741211,1.2758693264405465,57.7400016784668,0.020818636182470707
9387,2009-08-13,56.4900016784668,56.90999984741211,56.02999877929688,56.849998474121094,7187200.0,-0.0033521281878263753,2.6666746139601862,3.6000228885325893,50.55556850669374,55.9925208969481,0.8997794514400539,0.22016362899310593,-1.3738907703052163,-3.8076869101116557,25.34535713246212,0.8800010681152273,0.698652736182666,-0.341998863220212,-2.018242934694051,1.334245208253627,-1.180120898957135,0.496123172516711,3.0839977264404297,21.10104746672614,-25.36406526740362,0.8381220357369197,8,1.30999755859375,0.4799976348876953,-1.5925016403198242,-3.795001983642578,2.529998779296875,3,0.04106920916783374,-2.1025666105872687,56.68000030517578,-3.400010172551912,56.90999984741211,3.4736836821764165,57.40999984741211,0.04106920916783374
9388,2009-08-14,56.56000137329102,57.06000137329102,56.08000183105469,56.5,6395100.0,0.0012391519338705859,-1.1777822989119766,-0.16667196490449251,51.52778690244337,56.0548734051016,0.8940087314861742,0.14997760985251318,-1.4175663218410577,-3.836738845725286,24.24605827698664,0.9799995422363352,0.6737414960328536,-0.2669992446899343,-1.9459978004088114,1.4119993110289428,-1.1064985225493729,0.5725000331695043,2.872238006591793,30.113747198585216,-13.308597889119447,0.8394992778594389,8,1.2749977111816335,0.40999794006346946,-1.427501678466804,-3.7450027465820384,2.0200004577636648,4,0.037835914739899446,2.6666746139601862,56.4900016784668,-2.1025666105872687,56.68000030517578,-3.400010172551912,56.90999984741211,0.037835914739899446
9389,2009-08-17,56.18000030517578,56.77999877929688,55.86000061035156,56.4000015258789,5760100.0,-0.0067185477172687635,-1.1395291070066347,-3.666603089833512,51.45630451552275,54.873083441126134,1.420226353046317,0.5669207541836272,-1.017048328777875,-3.4325931551149154,24.12679632493443,0.9199981689453196,0.6060637454586413,-0.6520002365112276,-2.3222050109318744,1.0182045379094191,-1.4871026237215546,0.1831021506990993,3.1161494506836007,18.934908571338283,-23.791897576584766,0.835102387210324,8,1.5,0.9499988555908203,-0.8475008010864258,-3.095001220703125,2.290000915527351,0,0.03755786042879694,-1.1777822989119766,56.56000137329102,2.6666746139601862,56.4900016784668,-2.1025666105872687,56.68000030517578,0.03755786042879694
9390,2009-08-18,56.2400016784668,56.7599983215332,55.91999816894531,56.22000122070313,9730700.0,0.001068020166697714,-1.7096492361457198,-0.09091066722149928,49.348768780207735,54.0169809676113,1.0260399738495352,0.5210315522656117,-1.0318788737288713,-3.478873190566844,24.001089308799383,0.8400001525878906,0.5785030313221711,-0.5839988708496122,-2.2644175813406306,1.0964198396414062,-1.424208226095125,0.25621048439590055,2.8499791286621132,22.48528857418238,-17.52933443050026,0.8402093552455104,8,1.0949993133544922,1.2599983215332031,-0.9075021743774414,-3.1000022888183594,2.299999237060547,1,0.03733994330453849,-1.1395291070066347,56.18000030517578,-1.1777822989119766,56.56000137329102,2.6666746139601862,56.4900016784668,0.03733994330453849
9391,2009-08-19,56.45000076293945,56.709999084472656,56.0,56.22000122070313,5845000.0,0.0037339807646745715,-1.1193939773510138,11.499713904257021,48.90512656158897,53.079768371399325,0.5720717724302773,0.3743295437024159,-1.1717361264394555,-3.6614957892116067,23.949058947726805,0.7099990844726562,0.6620019807804169,-0.4019998550415025,-2.034880490073327,1.230880779990322,-1.2184401725574148,0.4144404624744098,2.4461812323828127,49.1666481230109,9.57644006670867,0.8164403175159113,8,0.5849990844726562,1.0499992370605469,-1.1175012588500977,-3.3100013732910156,2.229999542236328,2,0.04162973325704389,-1.7096492361457198,56.2400016784668,-1.1395291070066347,56.18000030517578,-1.1777822989119766,56.56000137329102,0.04162973325704389
9392,2009-08-20,56.84000015258789,57.15999984741211,56.20000076293945,56.29999923706055,6064000.0,0.006908757916341379,-1.5945996102811544,2.3478347403513573,50.63469781841288,51.917372979712745,0.030030392567461206,0.0117084371540912,-1.4817471686213537,-4.011992669246467,23.74056542796195,0.9599990844726562,0.4306343037743119,-0.02900047302246378,-1.6535088598837078,1.5955079138387802,-0.8412546664530822,0.7832537204081547,1.8740109596361307,75.38462441348996,36.112236142470316,0.8122541934306218,8,-0.0149993896484375,0.6599998474121094,-1.5075006484985352,-3.700000762939453,2.1899986267089915,3,0.05313160537748818,-1.1193939773510138,56.45000076293945,-1.7096492361457198,56.2400016784668,-1.1395291070066347,56.18000030517578,0.05313160537748818
9393,2009-08-21,57.4900016784668,57.72999954223633,56.79999923706055,57.06999969482422,8890100.0,0.011435635540710143,1.0666726006552818,0.7777801325251841,58.9707960883184,52.164982502655754,-0.7366272082498284,-0.5831309252855164,-2.0299853165123736,-4.613361083037475,23.686332704388477,0.9300003051757812,0.2871173791251209,0.5670009613037124,-1.065047865086342,2.1990497876937667,-0.24902345189131836,1.383025374498743,1.0527688036448737,87.16588230734239,44.29423718326675,0.816024413195028,8,-0.6950016021728516,0.009998321533203125,-2.037501335144043,-4.230001449584961,1.0199966430664062,4,0.026613302046048615,-1.5945996102811544,56.84000015258789,-1.1193939773510138,56.45000076293945,-1.7096492361457198,56.2400016784668,0.026613302046048615
9394,2009-08-24,57.45000076293945,57.77999877929688,57.06000137329102,57.68999862670898,5690000.0,-0.00069578908261414,2.4285740236147797,-0.5714207863688626,31.578951962778362,49.36062324347989,-0.7714853823597991,-0.480334767644635,-1.9085094929088484,-4.5362816426902555,23.643330344384346,0.7199974060058594,0.17040421190079513,0.4715000152587905,-1.1525466095502779,2.095546640067859,-0.3405232971457437,1.2835233276633247,0.9318035268666094,82.25817698548742,42.87925174517743,0.812023312404533,8,-0.6300010681152344,0.049999237060546875,-1.9975004196166992,-4.190000534057617,1.2099990844726562,0,0.0196692959635989,1.0666726006552818,57.4900016784668,-1.5945996102811544,56.84000015258789,-1.1193939773510138,56.45000076293945,0.0196692959635989
9395,2009-08-25,57.290000915527344,57.79999923706055,57.06999969482422,57.349998474121094,5822700.0,-0.002785027768273274,-1.9199981689453125,0.24999205264329824,35.75131735509099,47.63659094345079,-0.6167741384888643,-0.22806648781772054,-1.6423908995150498,-4.34997619869506,23.919342579359782,0.7299995422363281,0.015828386634346714,0.24550018310547017,-1.311899568627723,1.8028999348386634,-0.53319969276113,1.0242000589720703,0.9404951535114492,71.66674790562435,34.18628438804467,0.7786998758665977,8,-0.46000099182128906,0.2149982452392578,-1.8375005722045898,-4.030000686645508,1.1699981689453125,1,0.020596967818444778,2.4285740236147797,57.45000076293945,1.0666726006552818,57.4900016784668,-1.5945996102811544,56.84000015258789,0.020596967818444778
9396,2009-08-26,57.88000106811523,58.18999862670898,57.13000106811523,57.349998474121094,7396800.0,0.010298483909222167,-1.1855678211727743,-8.83373601220741,50.64266318604422,47.64626813004529,-1.1383644537029554,-0.7336028444886793,-2.099820007231905,-4.9072584260272265,24.32512103235414,1.05999755859375,-0.06779848230057439,0.7580003738403249,-0.8039500725711264,2.3199508202517762,-0.022974849365397176,1.538975597046047,-2.0200004577636648,84.42221651401466,46.61972464623477,0.7809752232057243,8,-0.8550014495849538,-0.3750019073486257,-2.4275007247924734,-4.620000839233391,3.020000457763672,2,0.011402899710305947,-1.9199981689453125,57.290000915527344,2.4285740236147797,57.45000076293945,1.0666726006552818,57.4900016784668,0.011402899710305947
9397,2009-08-27,57.7599983215332,58.099998474121094,57.5,57.59000015258789,5854300.0,-0.0020733024251468057,-2.428577656675749,0.3207496923065893,50.255058845510824,47.504853901497235,-0.9155471795870014,-0.5504624619665748,-1.8662172551443348,-4.75458405518382,23.857443441368765,0.5999984741210938,-0.12035389076922343,0.5799976348876967,-0.9864800336215112,2.1464753033969046,-0.2032411993669072,1.3632364691423007,-1.8533977508544908,69.06471266260532,31.252266274894126,0.7832388342546044,8,-0.7349987030029297,-0.12999916076660156,-2.307497978210449,-4.499998092651367,3.0900001525878906,3,0.01592801264503496,-1.1855678211727743,57.88000106811523,-1.9199981689453125,57.290000915527344,2.4285740236147797,57.45000076293945,0.01592801264503496
9398,2009-08-28,56.7599983215332,58.0,56.61000061035156,57.959999084472656,6603800.0,-0.0173130198936865,1.1718696449060484,-7.058904048110582,42.9193794764478,46.556306674933346,0.12941521834516578,0.4746611155007585,-0.8108968058106072,-3.720689520129241,23.023278192640294,1.3899993896484375,-0.12789365616372095,-0.42050228118896626,-1.9864084258570074,1.1454038634790749,-1.2034553535229904,0.36245079114505785,-0.8077297897338838,9.493537943006462,-29.623556274436762,0.782953072334021,8,0.2950000762939453,0.9100017547607422,-1.2274980545043945,-3.499998092651367,4.11000061035157,4,0.0399929620311934,-2.428577656675749,57.7599983215332,-1.1855678211727743,57.88000106811523,-1.9199981689453125,57.290000915527344,0.0399929620311934
9399,2009-08-31,56.66999816894531,56.97999954223633,56.38000106811523,56.56000137329102,5522400.0,-0.001585626413835639,-1.553199087714125,-0.09166393810021246,47.12916935505215,46.30968451658273,0.3310438703666847,0.6341930832552194,-0.6467833724322176,-3.5974530699397604,22.680101353612017,0.5999984741211009,-0.11567434164403068,-0.5340023040771484,-2.0513048050247704,0.9833001968704735,-1.2926535545509594,0.22464894639666255,-0.6729750352478021,16.021960883493904,-26.791819974141923,0.758651250473812,8,0.4250011444091797,1.0000019073486328,-0.8399972915649414,-3.4099979400634766,4.5,0,0.03246868205469955,1.1718696449060484,56.7599983215332,-2.428577656675749,57.7599983215332,-1.1855678211727743,57.88000106811523,0.03246868205469955
9400,2009-09-01,56.25,57.29999923706055,55.93000030517578,56.599998474121094,7964700.0,-0.007411296674003864,-1.7676805819930488,-3.1818970001736058,45.080091133671445,45.884680580147446,0.8410554120945477,0.8778888894378127,-0.14248441498170905,-3.1434493591555537,20.5777433577442,1.3699989318847656,-0.12608540253259548,-0.8135004043579102,-2.1117627938533587,0.48476198513753843,-1.4626315991056345,-0.16436920961018586,1.9399986267089773,14.159289047928544,-30.99346891801529,0.6491311947477257,9,0.8099994659423828,1.4200000762939453,-0.4199991226196289,-2.8299999237060547,4.1399993896484375,1,0.04284444173177082,-1.553199087714125,56.66999816894531,1.1718696449060484,56.7599983215332,-2.428577656675749,57.7599983215332,0.04284444173177082
9401,2009-09-02,56.349998474121094,56.61999893188477,55.68999862670898,55.9900016784668,8902900.0,0.0017777506510416874,1.066672600655281,-1.028566757493188,48.36444953862691,45.632430771282344,0.8106258003474665,0.6505779736831272,-0.13980769960274841,-3.198775664655635,18.34232869688868,0.9300003051757955,-0.10250521879292052,-0.6115018844604521,-1.7855600836458834,0.5625563147249792,-1.1985309840531713,-0.024472784867732855,1.794800186157218,27.3858875186582,-19.949641412937673,0.5870290995927172,9,0.5900001525878835,1.3150005340576172,-0.5199975967407227,-2.7449989318847656,4.240001678466797,2,0.037444554879989767,-1.7676805819930488,56.25,-1.553199087714125,56.66999816894531,1.1718696449060484,56.7599983215332,0.037444554879989767
9402,2009-09-03,56.63999938964844,56.79999923706055,56.0,56.540000915527344,7820200.0,0.005146422775158088,2.8095367847411445,0.2777760116985091,50.8888660949146,44.73443854979303,0.5467699870243905,0.2812750784282372,-0.32293619602783963,-3.427115096522101,16.646457062221547,0.7999992370605469,-0.05232515853374764,-0.2620008468627901,-1.3694609933633046,0.8454592996377244,-0.8157309201130474,0.2917292263874671,1.4066072692871003,41.12554970415489,-8.041901865778073,0.5537300732502562,9,0.29999923706053977,1.0249996185302734,-0.9199991226196289,-2.8799991607666016,4.279998779296875,3,0.07521190293319502,1.066672600655281,56.349998474121094,-1.7676805819930488,56.25,-1.553199087714125,56.66999816894531,0.07521190293319502
9403,2009-09-04,57.540000915527344,57.70000076293945,56.33000183105469,56.45000076293945,8841700.0,0.01588985761965578,-1.0601518423867995,10.900167849240864,63.545811283591384,48.28631180766114,-0.3859835850697948,-0.6687662499949312,-1.133707453213006,-4.283227047012247,15.336158231700086,1.3699989318847656,0.014792793547798055,0.6480007171630859,-0.43084089560687744,1.7268423299330493,0.10857991077810425,1.1874215235480676,0.41234142211913394,92.03981704655448,37.43511322845208,0.5394208063849826,9,-0.6000022888183665,0.12499809265136719,-1.7274999618530273,-3.780000686645508,3.05999755859375,4,0.05752515651595225,2.8095367847411445,56.63999938964844,1.066672600655281,56.349998474121094,-1.7676805819930488,56.25,0.05752515651595225
9404,2009-09-08,58.27999877929688,58.34000015258789,57.33000183105469,57.65999984741211,13031000.0,0.012860581369400936,1.7297190017887796,0.5688062799007544,67.89470901560085,51.857799769940016,-1.1128979072231573,-1.4126725453962123,-1.7969253680808634,-4.973309307143026,14.79871143504603,1.0099983215332031,0.06320364269296874,1.344498634338386,0.11770196366840224,2.57129530500837,0.7311002990033941,1.957896969673378,-2.590000152587905,97.73579853803638,37.45433747071779,0.6133983353349906,9,-1.2649993896484446,-0.6149997711181712,-2.464998245239265,-4.519998550415046,3.3400001525878906,1,0.044440634983471394,-1.0601518423867995,57.540000915527344,2.8095367847411445,56.63999938964844,1.066672600655281,56.349998474121094,0.044440634983471394
9405,2009-09-09,58.040000915527344,58.34000015258789,57.86000061035156,58.34000015258789,10094900.0,-0.004118014220940491,2.2000050862759557,-0.483870570790438,63.87434798962775,53.32798697033819,-0.8440895095506846,-1.1422404785303186,-1.4858666046121982,-4.68699910949357,14.284267221258705,0.4799995422363281,-0.01515685526783983,1.0480007171630845,-0.2742238361328546,2.3702252704590236,0.38688844051511495,1.709112993811054,-2.297002258300786,88.67928059169522,25.87686411336373,0.6611122766479687,9,-1.0250015258789062,-0.3750019073486328,-1.9900007247924805,-4.280000686645508,4.6399993896484375,2,0.05392827712000625,1.7297190017887796,58.27999877929688,-1.0601518423867995,57.540000915527344,2.8095367847411445,56.63999938964844,0.05392827712000625
9406,2009-09-10,57.86000061035156,58.04999923706055,57.540000915527344,57.91999816894531,7601400.0,-0.003101314650869158,2.1874925494122976,0.19999237058606614,59.23913381500793,54.326217522504535,-0.745636241006828,-0.9162831429912899,-1.239300413293293,-4.425017556561755,14.164194481496578,0.5099983215332031,0.08502857571716049,0.8090003967285142,-0.5591162611328073,2.1771170545898357,0.12494206779785344,1.493058725659175,-2.065061923217776,79.48720038733846,17.521371484514944,0.6840583289306591,9,-0.845001220703125,-0.2650012969970703,-0.5600013732910156,-3.1300010681152344,4.430000305175781,3,0.04372621418265665,2.2000050862759557,58.040000915527344,1.7297190017887796,58.27999877929688,-1.0601518423867995,57.540000915527344,0.04372621418265665
9407,2009-09-11,58.81000137329102,58.91999816894531,57.7400016784668,58.04999923706055,8195300.0,0.01641895528721271,1.40816660179058,-12.667217700915684,61.340204158413556,56.37297582050073,-1.7109560431749955,-1.7745455118654903,-2.160614955037481,-5.278537293876681,14.60920283053242,1.1799964904785156,0.19446436944928536,1.6430011749267663,0.09373812809815973,3.192264221755373,0.8683696515124666,2.417632698341066,-2.964161456848153,95.75301346781538,35.44743009032466,0.7746315234143021,9,-1.5050029754638743,-1.5050029754638743,-1.490001678466804,-4.080001831054695,3.239997863769524,4,0.030266939937622084,2.1874925494122976,57.86000061035156,2.2000050862759557,58.040000915527344,1.7297190017887796,58.27999877929688,0.030266939937622084
9408,2009-09-14,58.70000076293945,58.88999938964844,58.209999084472656,58.4900016784668,5949000.0,-0.0018704405336321672,1.3051000879325505,0.2763138081614189,60.611206532523994,57.87097995133093,-1.4492280737655747,-1.5768470001527035,-2.0171343819193055,-5.049840834960776,14.96130691515541,0.6800003051757812,0.18934351839341446,1.4260005950927734,-0.23809006743228167,3.0900912576178285,0.5939552638302459,2.258045926355301,-2.731194516396485,86.16365328880444,27.45204613355517,0.832045331262527,9,-1.3950023651123047,-1.3950023651123047,-1.3800010681152344,-3.970001220703125,2.8800010681152344,0,0.037819376101396296,1.40816660179058,58.81000137329102,2.1874925494122976,57.86000061035156,2.2000050862759557,58.040000915527344,0.037819376101396296
9409,2009-09-15,58.290000915527344,58.7400016784668,57.90999984741211,58.7400016784668,6339500.0,-0.006984665112150457,2.688890772686814,-2.1428701180744776,58.14332328506351,59.3224501903745,-0.877548140862487,-1.0547433942385283,-1.6028741835654756,-4.520887198576297,15.41980678623415,0.8300018310546875,0.18412839183797303,0.9105007171630888,-0.7289154769499149,2.5499169112760924,0.0907926201065834,1.7302088142195942,-2.2031469920882785,54.34793425439106,-2.6123704818016904,0.819708097056502,9,-0.9850025177001953,-0.9850025177001953,-0.970001220703125,-3.5600013732910156,3.549999237060547,1,0.03962939650560915,1.3051000879325505,58.70000076293945,1.40816660179058,58.81000137329102,2.1874925494122976,57.86000061035156,0.03962939650560915
9410,2009-09-16,58.34000015258789,58.47000122070313,57.66999816894531,58.34000015258789,5747600.0,0.0008577669630338569,5.153819067460618,-0.0,54.10713580189732,59.960526441848984,-0.6704035455265824,-0.990112994285056,-1.6115153496981804,-4.4604935819302085,15.793464626202175,0.8000030517578196,0.30144245803684555,0.8555000305175753,-0.7451649318863005,2.456164992921451,0.05516754931564094,1.6558325117195096,-2.1398204593285755,57.97107458577281,4.299266225856016,0.8003324812019365,9,-0.8800010681152344,-1.0350017547607422,-1.0075006484985352,-3.440000534057617,3.1599998474121094,2,0.05622212496945611,2.688890772686814,58.290000915527344,1.3051000879325505,58.70000076293945,1.40816660179058,58.81000137329102,0.05622212496945611
9411,2009-09-17,58.79999923706055,58.9900016784668,58.22000122070313,58.349998474121094,7034500.0,0.007884797450626202,-1.1690298246839657,100.0,58.75422410659579,60.83445510981356,-0.8340294426134278,-1.3333928943823068,-1.9868847614068557,-4.815724830589147,16.354592846059752,0.7700004577636648,0.42355792883110865,1.1979991912841825,-0.42773684509734977,2.823735227665715,0.38513117309341993,2.010867209474945,-2.4910268047737887,85.60591392100709,32.48160682604593,0.8128680181907655,9,-1.1399974822998047,-1.4599990844726562,-1.4149999618530273,-3.5550003051757812,2.2299995422363352,3,0.06598641357923252,5.153819067460618,58.34000015258789,2.688890772686814,58.290000915527344,1.3051000879325505,58.70000076293945,0.06598641357923252
9412,2009-09-18,59.86000061035156,60.0,58.959999084472656,59.040000915527344,14645500.0,0.01802723447354948,-1.1224435777066741,1.8222184546263722,75.83336883123312,62.19973928177375,-1.5525016759046508,-2.2720310331294797,-2.942713885285727,-5.778580341215118,16.82255802843042,1.2000007629394531,0.6330535590844875,2.1070005416870146,0.23666499852289746,3.9773360848511317,1.171832770104956,3.042168313269073,-3.390166423294005,93.99144722624247,33.88794601452172,0.9351677715820584,9,-1.1949996948242188,-2.0150012969970703,-2.475001335144043,-3.9850006103515625,0.6100006103515696,4,0.04059472569994527,-1.1690298246839657,58.79999923706055,5.153819067460618,58.34000015258789,2.688890772686814,58.290000915527344,0.04059472569994527
9413,2009-09-21,59.02000045776367,59.65999984741211,58.81000137329102,59.52000045776367,7785600.0,-0.014032745473153696,1.1794866778825281,-0.609756324491296,67.4074341992606,62.145597635513724,-0.5369520623576705,-1.3824068123862006,-2.0071216506112535,-4.8518791704258675,16.771039368491596,1.0499992370605398,0.8193618242906453,1.1905004501342802,-0.758065202021065,3.1390661022896253,0.21621762405660405,2.1647832762119563,-2.26775300567072,57.939966862913316,-7.41983979439447,0.974282826077673,9,-0.25,-1.1750011444091797,-1.6350011825561523,-3.145000457763672,1.9799995422363281,0,0.0513385082310398,-1.1224435777066741,59.86000061035156,-1.1690298246839657,58.79999923706055,5.153819067460618,58.34000015258789,0.0513385082310398
9414,2009-09-22,58.58000183105469,59.20000076293945,58.29999923706055,59.099998474121094,6801900.0,-0.007455076640059621,1.5,1.0399932861328125,67.2082938434023,62.51603606371089,-0.055789604832490625,-0.89953009501248,-1.5056212373863787,-4.315840518603338,16.44405101016906,0.9000015258789062,0.9796228051507256,0.6940017700195327,-1.2736685954076066,2.661672135446672,-0.28983341269403695,1.6778369527331023,-1.5679341751291744,39.05592047099195,-31.426282507245205,0.9838351827135695,9,0.18999862670898438,-0.7350025177001953,-1.1775026321411133,-2.7050018310546875,2.4099998474121094,1,0.051212016152748285,1.1794866778825281,59.02000045776367,-1.1224435777066741,59.86000061035156,-1.1690298246839657,58.79999923706055,0.051212016152748285
9415,2009-09-23,58.47000122070313,59.08000183105469,58.34000015258789,58.68999862670898,6122400.0,-0.0018777843447119746,-2.0833432674502697,0.4230746658450069,65.6342413589777,63.226603568596424,0.13591383475936425,-0.7342389540717988,-1.3476690144235022,-4.1099435698980145,16.08245759563638,0.7400016784667969,1.0034772587885428,0.5250011444091882,-1.4381823070927737,2.48818459591115,-0.45659058134179276,1.5065928701601692,-1.218898977251662,14.04495345208914,-59.33208756450673,0.98159172575098,9,0.36499786376952414,-0.6250019073486399,-1.0650014877319407,-2.595001220703132,2.9199981689453054,2,0.05763637526129384,1.5,58.58000183105469,1.1794866778825281,59.02000045776367,-1.1224435777066741,59.86000061035156,0.05763637526129384
9416,2009-09-24,58.540000915527344,58.81999969482422,58.2400016784668,58.56999969482422,6157700.0,0.001197189898457296,1.1886768008291588,0.13635969551421873,64.48172433684717,63.57566136620016,0.192789955338192,-0.7929108400478313,-1.4062781175266466,-4.07164895139006,15.325623352901252,0.5799980163574219,0.9346355924839571,0.5620008468627944,-1.4186925534067214,2.54269424713231,-0.4283458532719635,1.5523475469975523,-1.0689868515519905,17.045427452408354,-57.91568552853939,0.9903467001347562,9,0.2949981689453125,-0.6950016021728516,-1.1225004196166992,-2.6650009155273438,2.009998321533203,3,0.050563700686371726,-2.0833432674502697,58.47000122070313,1.5,58.58000183105469,1.1794866778825281,59.02000045776367,0.050563700686371726
9417,2009-09-25,58.68000030517578,59.13000106811523,58.31999969482422,58.5,6758800.0,0.0023915166972827695,-1.9999999999999736,-6.000254323499491,59.82758870164701,63.48859271832494,0.03621950143776331,-0.9069519245082134,-1.5323804878091494,-4.111499833577369,14.62735522887903,0.8100013732910085,0.9160963811174625,0.6560001373291016,-1.3459938439806791,2.6579941186388822,-0.3449968533257888,1.656997127983992,-1.006667366318453,30.98585873781713,-40.087582115246434,1.0009969906548886,9,0.154998779296875,-0.8350009918212891,-1.4125003814697266,-2.8050003051757812,1.9199981689453125,4,0.04004769021641974,1.1886768008291588,58.540000915527344,-2.0833432674502697,58.47000122070313,1.5,58.58000183105469,0.04004769021641974
9418,2009-09-28,59.02999877929688,59.4900016784668,58.61999893188477,58.95000076293945,4085900.0,0.005964527476156611,-1.351353441210004,0.4444326707074527,56.93161321620815,63.3539582662299,-0.29284144184904903,-1.1364335496323292,-1.8447856998130803,-4.358138204070059,15.192556041748729,0.8700027465820241,0.9605118403671398,0.8924985885620202,-1.0646525077510276,2.849649684875068,-0.08607695959450012,1.8710741367185406,-1.1705324755481428,63.19976806640681,-4.315129549642087,0.9785755481565236,9,-0.19499969482422586,-1.18499946594239,-1.8674983978271555,-3.154998779296882,1.0300025939941406,0,0.024394417604346907,-1.9999999999999736,58.68000030517578,1.1886768008291588,58.540000915527344,-2.0833432674502697,58.47000122070313,0.024394417604346907
9419,2009-09-29,58.5099983215332,59.31000137329102,58.0,59.099998474121094,7086400.0,-0.008809088065677817,1.5940468411848685,-7.3751847789798415,54.13003092654258,63.35650216896827,0.2923960048181087,-0.4969983523500048,-1.273761408766802,-3.733079650888797,15.77102008026936,1.3100013732910227,0.9051771531397108,0.28049812316894673,-1.5554301296983795,2.116426376036273,-0.6374660032647199,1.1984622496026134,1.4900016784667969,34.22803671321957,-29.34525329958627,0.9179641264336635,9,0.4900016784667969,-0.6649990081787109,-1.3624982833862305,-2.634998321533203,1.8700027465820241,1,0.04255685780032592,-1.351353441210004,59.02999877929688,-1.9999999999999736,58.68000030517578,1.1886768008291588,58.540000915527344,0.04255685780032592
9420,2009-09-30,58.65999984741211,58.86000061035156,58.0099983215332,58.7400016784668,8898400.0,0.002563690483369907,4.312519371528026,0.13559628875311155,57.067131259962174,63.169047408231194,0.21518947725632387,-0.4818985006433252,-1.3802601945294697,-3.7802356911279844,16.904362952390624,0.8500022888183594,0.8635827615352412,0.30999965667724894,-1.2785785596926758,1.8985778730471736,-0.4842894515077134,1.1042887648622113,1.3000001525878915,44.29524187457597,-16.55184428278921,0.794289108184961,9,0.3400001525878906,-0.8150005340576172,-1.5,-2.7849998474121094,2.5699996948242188,2,0.03972045409334379,1.5940468411848685,58.5099983215332,-1.351353441210004,59.02999877929688,-1.9999999999999736,58.68000030517578,0.03972045409334379
9421,2009-10-01,58.459999084472656,58.9900016784668,58.27000045776367,58.70000076293945,9010200.0,-0.0034094913648090586,-1.322588584191129,2.9999523173755485,46.43582179536278,59.9026532931345,0.4044181870438237,-0.1219702131823297,-1.12174237692237,-3.474793943499492,18.200163260279737,0.720001220703125,0.8638106642090264,0.004498863220213423,-1.2750155448042975,1.2840132712447243,-0.635258340792042,0.6442560672324689,1.4608009155273436,30.87238699932155,-24.503504382529492,0.6397572040122552,10,0.37000083923339844,-0.6149997711181641,-1.2924995422363281,-2.5849990844726562,3.299999237060547,3,0.05011974599831981,4.312519371528026,58.65999984741211,1.5940468411848685,58.5099983215332,-1.351353441210004,59.02999877929688,0.05011974599831981
9422,2009-10-02,60.9000015258789,61.2400016784668,58.93000030517578,59.11999893188477,17530200.0,0.041737982887761094,-1.1388903115512927,-7.416625605976258,65.19337191234837,59.65664637236647,-2.0926058579170146,-2.3467809085916898,-3.4933333787542935,-5.789146609319992,20.18144962035901,2.7800025939941406,0.9598470375154804,2.2315011978149357,0.8136704774345063,3.649331918195365,1.5225858376247245,2.940416558005147,-2.900001525878899,89.5061735662807,36.4539647563616,0.7089153601902136,10,-1.2800006866455007,-2.4350013732910085,-3.6350021362304616,-5.025001525878899,1.379997253417983,4,-0.005747163876007821,-1.322588584191129,58.459999084472656,4.312519371528026,58.65999984741211,1.5940468411848685,58.5099983215332,-0.005747163876007821
9423,2009-10-05,60.849998474121094,61.2400016784668,60.13999938964844,60.83000183105469,7892000.0,-0.0008210681527907049,1.7499952316466079,0.011234052767044582,68.60462021610692,59.81179374711142,-1.9620491740250543,-2.146119251979883,-3.3711880137479255,-5.618736104200821,21.336461726670304,1.1000022888183594,0.9939691596001978,2.01599826812744,0.3946747142226741,3.637321822032206,1.2053364911750535,2.8266600450798265,-2.78519844055176,87.96287029918278,33.62566806585354,0.8106617769523844,10,-1.2299976348876953,-2.384998321533203,-3.5224990844726562,-4.974998474121094,1.2300033569335938,0,-0.004108463537699558,-1.1388903115512927,60.9000015258789,-1.322588584191129,58.459999084472656,4.312519371528026,58.65999984741211,-0.004108463537699558
9424,2009-10-06,60.86999893188477,61.27000045776367,60.41999816894531,61.04999923706055,8128900.0,0.0003286846058374593,1.7419307204823724,-9.001526135062598,68.46712791977232,60.12655892053305,-1.813792341128142,-2.0681707363169224,-3.315069688338248,-5.536310642004899,21.99003336201601,0.8500022888183594,0.8210644076281,1.906498718261723,0.07178973476143113,3.741207701762015,0.9891442265115771,2.823853210011869,-2.741694865417493,87.73002258392935,32.454069703139695,0.9173544917501477,10,-1.2349987030029368,-2.3899993896484446,-3.507499694824226,-4.994998931884773,1.729999542236321,1,-0.013307007931775416,1.7499952316466079,60.849998474121094,-1.1388903115512927,60.9000015258789,-1.322588584191129,58.459999084472656,-0.013307007931775416
9425,2009-10-07,61.16999816894531,61.38000106811523,60.45000076293945,60.849998474121094,6441900.0,0.004928523777308458,1.5134956801451926,-1.7777730682830355,67.7129799372201,60.48558732057449,-1.8891883677993917,-2.236312206394679,-3.5219667240920955,-5.722317710392971,22.704293466086167,0.9300003051757741,0.762016690808764,2.0499980926513643,0.02306449261264021,4.0769316926900885,1.0365312926320058,3.063464892670723,-2.9160262468261777,93.24749652874904,40.08103109036138,1.0134668000193616,10,-1.4799976348876953,-2.6349983215332102,-3.7874984741210938,-5.069997787475586,0.10000228881835938,2,-0.012914780521133817,1.7419307204823724,60.86999893188477,1.7499952316466079,60.849998474121094,-1.1388903115512927,60.9000015258789,-0.012914780521133817
9426,2009-10-08,60.38999938964844,61.2400016784668,59.79999923706055,61.2400016784668,17263400.0,-0.012751329126128086,2.3882319150177493,-2.656259685764013,54.13415348285828,59.852983407375746,-0.9154382125057197,-1.3249866521104963,-2.6676155030174726,-4.845277198313212,23.544395610473753,1.44000244140625,0.7226074288037907,1.1434993743896484,-0.8680692227986881,3.155067971577985,0.1377150757954837,2.149283672983813,-1.9484657187695404,59.591780809120564,11.110654801862268,1.0057842985941678,10,-0.6999988555908203,-1.8549995422363352,-3.0249996185302734,-4.289999008178711,1.5499992370605398,3,0.013909590347369383,1.5134956801451926,61.16999816894531,1.7419307204823724,60.86999893188477,1.7499952316466079,60.849998474121094,0.013909590347369383
9427,2009-10-09,60.59000015258789,60.70000076293945,59.81000137329102,60.38000106811523,6360200.0,0.0033118192575065653,3.139529107006585,-0.24705708118103545,63.60483996794867,60.59445304645803,-0.9119103462652944,-1.4596330920711438,-2.798110942034114,-4.953113631372716,23.67216940891193,0.8899993896484304,0.7164054387180485,1.254500198364255,-0.8318706533917961,3.340871050120306,0.21131477248623298,2.297685624242277,-1.9721584378748105,50.00000000000022,2.6031852841715946,1.0431854258780249,10,-0.8999996185302734,-1.8999996185302734,-3.287501335144043,-4.489999771118164,1.8400001525878906,4,0.019310086912012414,2.3882319150177493,60.38999938964844,1.5134956801451926,61.16999816894531,1.7419307204823724,60.86999893188477,0.019310086912012414
9428,2009-10-12,60.91999816894531,61.36000061035156,60.25,60.43000030517578,6178100.0,0.005446410554982073,-1.6117708305284038,2.3333333333332544,70.67133236640485,62.43237542866494,-1.0567461898205508,-1.702051988526442,-3.0581717168310547,-5.195277954110793,23.98144443953561,1.1100006103515625,0.7364222790589423,1.4734983444213867,-0.7047112906844433,3.6517079795272167,0.3843935268684717,2.5626031619743017,-2.1364268930281014,70.88592619776558,21.507317220543186,1.0891048175529168,10,-1.2249984741210938,-2.0649967193603516,-3.617499351501465,-4.819997787475586,1.6800003051757812,0,0.022324370506052515,3.139529107006585,60.59000015258789,2.3882319150177493,60.38999938964844,1.5134956801451926,61.16999816894531,0.022324370506052515
9429,2009-10-13,60.599998474121094,61.0,60.52000045776367,60.88000106811523,7502000.0,-0.005252785693407036,-1.181822910796494,-0.5714363565589579,68.14306862682656,63.66303513609432,-0.45717992052319545,-1.2649757486072204,-2.652780418431391,-4.77931237337738,24.708371152484922,0.4799995422363281,0.7966510995032792,1.037998771667482,-1.1269420560543395,3.2029395993893033,-0.044471642193428806,2.1204691855283926,-1.6606414106719996,50.63280442697542,-3.082454674797411,1.0824704138609118,10,-0.7749977111816406,-1.2449970245361328,-3.297499656677246,-4.499998092651367,1.7000007629394531,1,0.02442249825411502,-1.6117708305284038,60.91999816894531,3.139529107006585,60.59000015258789,2.3882319150177493,60.38999938964844,0.02442249825411502
9430,2009-10-14,61.61999893188477,61.68000030517578,60.70000076293945,60.93999862670898,8462200.0,0.016831691145986927,1.4499895096225373,-2.4285500197546117,72.58061899863691,66.56801260312479,-1.1322132877940518,-2.1361701732992415,-3.6659766623191317,-5.697718767926858,25.95548730418935,1.0800018310546875,0.8922593791132982,1.8939992904663185,-0.3755826357765315,4.163581216709169,0.7592083273448935,3.0287902535877436,-2.534203228155711,96.80843940417748,36.8661695080492,1.1347909631214255,10,-1.3149986267089915,-2.0099983215332102,-4.2799997329711985,-5.519998550415046,0.26000213623045454,2,0.01590392014319275,-1.181822910796494,60.599998474121094,-1.6117708305284038,60.91999816894531,3.139529107006585,60.59000015258789,0.01590392014319275
9431,2009-10-15,62.68000030517578,62.75,61.38999938964844,61.56999969482422,10518600.0,0.017202229660255863,1.1760009765625,1.632353106171919,75.83977494287815,67.75094627318363,-1.7105372300656256,-3.046798472449055,-4.685116753929925,-6.644300330986127,27.011274587343078,1.3600006103515625,1.0894402075797842,2.760000610351561,0.18141744868110976,5.338583772022012,1.4707090295163354,4.049292191186787,-3.3866682333309797,97.61905688702392,32.60891264567334,1.2892915808352263,10,-1.4050006866455078,-2.5349998474121094,-5.340001106262207,-6.1100006103515625,-0.5999984741210938,3,-0.022495211240381563,1.4499895096225373,61.61999893188477,-1.181822910796494,60.599998474121094,-1.6117708305284038,60.91999816894531,-0.022495211240381563
9432,2009-10-16,62.290000915527344,62.68000030517578,62.11000061035156,62.47000122070313,6588400.0,-0.006222070640549027,-1.1111064016162986,-0.162162347927699,70.95115328303949,68.01167216950947,-1.2322114200306515,-2.598649414272444,-4.2398922813616196,-6.121719212029717,27.32186846532672,0.5699996948242188,1.2705220590310589,2.2485012054443345,-0.5387344992668233,5.035736910155492,0.8548833530887592,3.64211905779991,-2.651002050867021,81.60003662109375,15.685040398483068,1.3936178523555771,10,-1.0150012969970703,-2.0800018310546875,-4.985001564025879,-5.320001602172852,0.20000076293945312,4,-0.0056189160968710405,1.1760009765625,62.68000030517578,1.4499895096225373,61.61999893188477,-1.181822910796494,60.599998474121094,-0.0056189160968710405
9433,2009-10-19,62.04999923706055,62.56999969482422,61.9000015258789,62.27999877929688,5557300.0,-0.0038529727875949993,-1.5283189980925922,1.2777730682829542,73.59998209637243,68.58198930024281,-0.8985844781462902,-2.23457674518356,-3.9434143210520887,-5.7653122607244,27.737720812660882,0.6699981689453196,1.5598061780754549,1.8569995880126982,-1.0242577635042025,4.738256939529599,0.4163709122542514,3.297628263771145,-2.0999002588662563,68.60982481469634,-1.259105186127826,1.4406286757584499,10,-0.7749996185302734,-1.8400001525878906,-4.745000839233398,-5.079999923706055,0.4500007629394531,0,0.006124110762087964,-1.1111064016162986,62.290000915527344,1.1760009765625,62.68000030517578,1.4499895096225373,61.61999893188477,0.006124110762087964
9434,2009-10-20,61.58000183105469,62.04999923706055,61.11999893188477,62.0,8068000.0,-0.007574494952211741,2.5769473421658544,1.8260826298243014,68.67008103057272,68.6883338661709,-0.3545684068643453,-1.6108945018553413,-3.410599052543752,-5.196906968239787,28.449756184848596,0.9300003051757741,1.5132046530754053,1.237002182006833,-1.602746574076889,4.076750938090555,-0.1828721960350279,2.656876560048694,-1.3499127506798274,42.926897347388795,-28.93035426675727,1.419874378041861,10,-0.30500221252441406,-1.3700027465820312,-4.275003433227539,-4.610002517700195,1.6099967956542898,1,0.016563764415999493,-1.5283189980925922,62.04999923706055,-1.1111064016162986,62.290000915527344,1.1760009765625,62.68000030517578,0.016563764415999493
9435,2009-10-21,61.84000015258789,62.34000015258789,61.22999954223633,61.38000106811523,7445000.0,0.004222122666486916,-1.9210460272047383,-1.0952406902815792,71.44670437794548,70.6119506322917,-0.5694120026742411,-1.6922378501729227,-3.587344179568568,-5.373231019295503,29.27278674455338,1.1100006103515625,1.4555332952989914,1.328500556945798,-1.4423957257130056,4.099396839604601,-0.056947584383607364,2.7139486982752032,-1.3579199802505144,44.17182508571337,-31.511921363427327,1.3854481413294017,10,-0.5599994659423828,-1.6300010681152344,-4.535001754760742,-4.870000839233398,0.45999908447265625,2,0.007438536276481722,2.5769473421658544,61.58000183105469,-1.5283189980925922,62.04999923706055,-1.1111064016162986,62.290000915527344,0.007438536276481722
9436,2009-10-22,61.5,61.9000015258789,60.86999893188477,61.9000015258789,5428100.0,-0.0054980619623051785,4.149993324305362,-0.8695702652048871,55.19029931520237,69.67700167087544,-0.06191046764978125,-1.1795900802139627,-3.158910456333601,-4.986450581839357,30.10365581229315,1.0300025939941264,1.3911863120185473,0.8405004501342788,-1.8001577919141738,3.4811586921827313,-0.47982867088994396,2.1608295711585015,-0.7911278448963586,34.80666243748407,-37.5122761886879,1.3203291210242256,10,0.0,-1.125,-4.117501258850098,-4.530000686645508,0.7200012207031321,3,0.006178879156345074,-1.9210460272047383,61.84000015258789,2.5769473421658544,61.58000183105469,-1.5283189980925922,62.04999923706055,0.006178879156345074
9437,2009-10-23,61.02999877929688,61.66999816894531,60.58000183105469,61.40999984741211,6505200.0,-0.007642296271595406,1.4222202442260172,0.9499990463293206,51.451616078833894,67.5414776389231,0.5331328124071035,-0.5528508801992658,-2.5979886508390564,-4.45436334851567,30.561500253132163,1.089996337890625,1.3016384772472804,0.25299930572510476,-2.2206444394849854,2.726643050935195,-0.9838225668799438,1.4898211783301534,1.720001220703118,22.61293624656425,-45.755590890053966,1.2368218726050455,10,0.6050014495849538,-0.6549987792968821,-3.5299978256225657,-4.05999946594239,2.8400001525878906,4,0.017204703797470744,4.149993324305362,61.5,-1.9210460272047383,61.84000015258789,2.5769473421658544,61.58000183105469,0.017204703797470744
9438,2009-10-26,60.47000122070313,61.5,60.209999084472656,61.13999938964844,5113000.0,-0.00917577535301728,-1.168064317587321,1.7631481202630268,47.03265530897093,65.19587615916137,1.142758808384933,0.12707464723099804,-1.9539597871500902,-3.8436877459384178,30.562582325552224,1.2900009155273438,1.3729506419988056,-0.37899837493895916,-2.718741712029633,1.9607449621517148,-1.5488700434842926,0.7908732936063743,2.236598815917965,12.206666941277307,-51.49394247430162,1.1698716685453368,10,1.009998321533196,-0.0950012207031321,-2.215001106262214,-3.3200016021728587,3.180000305175767,0,0.033405001107757126,1.4222202442260172,61.02999877929688,4.149993324305362,61.5,-1.9210460272047383,61.84000015258789,0.033405001107757126
9439,2009-10-27,61.0,61.349998474121094,60.099998474121094,60.63999938964844,7262900.0,0.008764656335336962,1.358495998157425,-0.5373158122480641,48.780499818842756,62.551418472517575,0.7548475159159835,-0.217991248600498,-2.3797856413027603,-4.320370121544826,31.362469664525563,1.25,1.3841061954220066,0.026500320434571734,-2.0379997944311015,2.091000435300245,-1.0057497369982613,1.0587503778674048,1.6067359985351573,40.178609441709256,-18.96723946021116,1.0322500574328353,10,0.4249992370605469,-0.625,-2.692500114440918,-3.8500003814697266,1.7599983215332031,1,0.024590163934426146,-1.168064317587321,60.47000122070313,1.4222202442260172,61.02999877929688,4.149993324305362,61.5,0.024590163934426146
9440,2009-10-28,60.9900016784668,61.52000045776367,60.75,60.88000106811523,6321900.0,-0.00016390691038037364,-3.1621337402313543,0.30555673292927843,54.83873349449423,60.217969422697145,0.7443602245165479,-0.02580810092815966,-2.265517075483338,-4.244916246154347,32.26214648528659,0.7700004577636719,1.3256196622910323,-0.09999809265136861,-1.8544996026800291,1.654503417377292,-0.9772488476656989,0.7772526623629616,1.4663300686035186,49.44453863434089,-9.246481891324208,0.8772507550143286,10,0.3999977111816406,-0.6150016784667969,-2.682501792907715,-3.8400020599365234,2.859996795654297,2,0.036071436099319065,1.358495998157425,61.0,-1.168064317587321,60.47000122070313,1.4222202442260172,61.02999877929688,0.036071436099319065
9441,2009-10-29,61.38999938964844,61.459999084472656,60.56999969482422,61.0099983215332,5245300.0,0.006558414497024989,2.423071562190515,3.454535996670605,56.25000372529609,58.58450836072566,0.1588356681431975,-0.20558301210898833,-2.561216641383794,-4.565769897273945,32.996493953746295,0.8899993896484375,1.3171187912631268,0.15349960327148438,-1.0917574977438278,1.3987567042867965,-0.4691289472361717,0.7761281537791405,0.9249523610449231,82.16567938070686,21.451002514170042,0.622628550507655,10,-0.05500030517578125,-1.0149993896484375,-3.0500001907348633,-4.079999923706055,2.8400039672851705,3,0.014823258779272042,-3.1621337402313543,60.9900016784668,1.358495998157425,61.0,-1.168064317587321,60.47000122070313,0.014823258779272042
9442,2009-10-30,60.54999923706055,61.63999938964844,60.36999893188477,61.349998474121094,7794100.0,-0.013683012883846546,-1.1896562496917147,-2.105255232645686,47.32272540828623,55.664813173160525,0.8113861750125722,0.6396464030283511,-1.6371015864123137,-3.648790717611483,31.93526272644196,1.2700004577636648,1.1517822781951637,-0.6690004348754854,-1.9436592557718626,0.6056583860208917,-1.306329845323674,-0.03167102442729686,1.6320553170384784,29.22081139058018,-28.95943964227054,0.6373294104481888,10,0.6700000762939453,-0.17499923706054688,-2.2100000381469727,-2.8699989318847656,2.9300003051757812,4,0.027580545081500762,2.423071562190515,61.38999938964844,-3.1621337402313543,60.9900016784668,1.358495998157425,61.0,0.027580545081500762
9443,2009-11-02,60.599998474121094,61.06999969482422,60.15999984741211,60.790000915527344,6618800.0,0.0008257512417926272,1.426666259765625,0.23750327825858905,50.0,53.59035972531911,0.5968379489048203,0.6007586900521602,-1.6216253564202248,-3.614511499930238,30.720183352016694,0.9099998474121094,0.8354014635135414,-0.6065011978149428,-1.9011429787867584,0.6881405831568728,-1.2538220883008506,0.04081969267096497,1.457132715179256,32.46751316565189,-25.56583470192404,0.6473208904859061,11,0.6200008392333984,-0.22499847412109375,-2.2599992752075195,-2.9199981689453125,1.2000007629394531,0,0.05396040495215715,-1.1896562496917147,60.54999923706055,2.423071562190515,61.38999938964844,-3.1621337402313543,60.9900016784668,0.05396040495215715
9444,2009-11-03,60.06000137329102,60.38999938964844,59.61999893188477,60.290000915527344,5797000.0,-0.008910843472391683,2.5814267084216453,1.2105083520719189,37.3376583164272,49.80046571848374,1.0041450860918886,1.1351617316734561,-1.0197880933764978,-3.0033780556423366,29.252001350360405,0.979999542236321,0.559259727348703,-1.1059984207153235,-2.4923896595208177,0.2803928180901707,-1.7991940401180742,-0.41280280131257285,1.8797018530985738,21.78229414330802,-30.05138353261428,0.693195619402748,11,0.6999988555908132,0.31499862670897727,-1.7200021743774485,-2.3800010681152415,1.779998779296868,1,0.05977356094740904,1.426666259765625,60.599998474121094,-1.1896562496917147,60.54999923706055,2.423071562190515,61.38999938964844,0.05977356094740904
9445,2009-11-04,60.38000106811523,60.959999084472656,59.790000915527344,60.15999984741211,5552100.0,0.005328000124996901,-1.4374985098824595,-0.9565289502927358,28.782242892645357,46.86623722708852,0.5087674358493288,0.7936328239100519,-1.2677961289360056,-3.237363722360115,27.79288509631867,1.1699981689453125,0.27138935129777764,-0.7464988708496136,-2.1767330369959197,0.6837352952966924,-1.4616159539227667,-0.03138178777646061,1.3741258147139845,37.62385960406416,-8.0705252482704,0.7151170830731534,11,0.2649974822998118,-1.9073486257070726e-06,-1.9575014114379812,-2.700000762939446,0.8899993896484446,2,0.03941697931957777,2.5814267084216453,60.06000137329102,1.426666259765625,60.599998474121094,-1.1896562496917147,60.54999923706055,0.03941697931957777
9446,2009-11-05,61.22999954223633,61.40999984741211,60.41999816894531,60.43999862670898,5578500.0,0.014077483588683881,-1.3855409504550051,3.590893327784862,40.98636112684349,45.70343112131181,-0.42863372859233095,0.010320863968871663,-2.0534619535663836,-3.9869099623840896,27.351002711098417,1.029998779296882,0.061979518574240444,0.061499595642089844,-1.326376896927151,1.4493760882113307,-0.6324386506425341,0.7554378419267138,0.3533971045173274,79.70298245050802,36.95794293835523,0.6939382462846221,11,-0.6000003814697266,-0.7199993133544922,-2.807499885559082,-3.549999237060547,-0.25,3,0.04278946515551563,-1.4374985098824595,60.38000106811523,2.5814267084216453,60.06000137329102,1.426666259765625,60.599998474121094,0.04278946515551563
9447,2009-11-06,61.7599983215332,61.7599983215332,60.790000915527344,60.9900016784668,4831000.0,0.00865586776513494,1.5194847659152837,0.9746781654707436,47.64990503417779,45.77201442411256,-0.9434010651399447,-0.4506345976140764,-2.5077744123049897,-4.4224141003671065,27.00507054493904,0.9699974060058594,-0.19566966791321505,0.5329984664916978,-0.8508344283180804,1.916831361301476,-0.15891798091319487,1.2249149138965905,-2.1399993896484304,100.0,58.02638708379665,0.6919164474048898,11,-1.0699996948242188,-0.9199981689453125,-3.4224987030029297,-4.07499885559082,-0.7699966430664062,4,0.039993605934720566,-1.3855409504550051,61.22999954223633,-1.4374985098824595,60.38000106811523,2.5814267084216453,60.06000137329102,0.039993605934720566
9448,2009-11-09,62.27999877929688,62.31999969482422,61.43000030517578,61.81000137329102,6921800.0,0.008419696759971895,2.236365906269374,0.6103889026504831,55.626997814210405,46.53273642359787,-1.318284587119436,-0.9101889756884987,-2.9122476896872485,-4.868206884628094,26.31833695760799,0.8899993896484375,-0.2521314055209771,0.9849988937378029,-0.46728030588046465,2.4372780933560705,0.2588592939286727,1.7111384935469331,-2.6171998596191415,98.51848502873057,54.32466463861252,0.7261395998091335,11,-1.30999946594239,-1.0949993133544993,-3.2374982833862376,-3.974998474121101,-1.5999984741211009,0,0.019267835363836694,1.5194847659152837,61.7599983215332,-1.3855409504550051,61.22999954223633,-1.4374985098824595,60.38000106811523,0.019267835363836694
9449,2009-11-10,62.08000183105469,62.93999862670898,61.93000030517578,62.16999816894531,7094100.0,-0.00321125485167284,-4.17948667788251,-0.191482626798802,51.94807044574479,46.211551640403485,-1.0605016148754345,-0.6257092589973041,-2.5937642050613405,-4.585150888926954,25.77162208622624,1.009998321533196,-0.25274953137750344,0.7110017776489244,-0.742992810447376,2.1649963657452247,-0.015995516399222254,1.437999071697071,-2.3109148803710866,72.69849458615366,27.324508182310737,0.7269972940481492,11,-0.8000030517578125,-0.8000030517578125,-3.037501335144043,-3.6500015258789062,-2.0400009155273438,1,-0.004510350930016727,2.236365906269374,62.27999877929688,1.5194847659152837,61.7599983215332,-1.3855409504550051,61.22999954223633,-0.004510350930016727
9450,2009-11-11,62.599998474121094,62.68000030517578,62.08000183105469,62.34000015258789,4714300.0,0.008376234338419275,1.8571220969836786,-2.888987792472024,58.6750927202844,46.48100597317996,-1.4841806708356913,-1.1262666441525369,-2.973249101781363,-5.011515324341374,24.717379801796024,0.5999984741210938,-0.15627915489969268,1.1819984436035185,-0.370338535899549,2.734335423106586,0.4058299538519847,1.9581669333550522,-2.640656822875968,86.50793290372609,38.15326769690709,0.7761684897515349,11,-1.3199996948242188,-1.3199996948242188,-3.5424985885620117,-4.119998931884766,-3.1199989318847656,2,-0.012140548563230213,-4.17948667788251,62.08000183105469,2.236365906269374,62.27999877929688,1.5194847659152837,61.7599983215332,-0.012140548563230213
9451,2009-11-12,61.27000045776367,62.75,61.099998474121094,62.4900016784668,8474900.0,-0.021245975220067215,-1.1153795366625423,-4.692342679401969,51.66668344432188,46.963667977183924,-0.19332473878326795,0.09769017957306403,-1.5185207273238746,-3.5870041162618165,22.52081424672655,1.6500015258789062,-0.13914235491357374,-0.07749958038330362,-1.5121216407912002,1.357122480024593,-0.7948106105872483,0.6398114498206411,-1.131819387990717,22.32558387108801,-28.07549399672374,0.7173110302039477,11,0.009998321533203125,0.009998321533203125,-2.1575002670288086,-2.7350006103515696,-0.7900009155273438,3,0.0,1.8571220969836786,62.599998474121094,-4.17948667788251,62.08000183105469,2.236365906269374,62.27999877929688,0.0
9452,2009-11-13,61.93999862670898,62.13000106811523,61.349998474121094,61.63000106811523,6411100.0,0.010935174864364017,1.260869084475875,-0.2540961052605248,60.05473141268928,48.080860356371616,-0.7212650142376091,-0.6322916523066979,-2.062780457757846,-4.15827227079577,20.205543559626772,0.8600006103515554,-0.15054345005711411,0.6099987030029226,-0.784183853983059,2.004181259988904,-0.08709257549006821,1.3070899814959134,-1.6337085035198626,45.652178420010365,-9.184485908661053,0.6970912784929921,11,-0.6599998474121023,-0.6599998474121023,-2.827498435974114,-3.404998779296875,-1.30999755859375,4,-0.015498855436827386,-1.1153795366625423,61.27000045776367,1.8571220969836786,62.599998474121094,-4.17948667788251,62.08000183105469,-0.015498855436827386
9453,2009-11-16,62.43000030517578,62.4900016784668,61.93999862670898,62.209999084472656,4966800.0,0.007910908771888714,2.235274318411351,0.7096869462492617,59.834965384288445,50.58056114168953,-1.033014546406541,-1.1513976812394162,-2.4477715593601346,-4.560701431170472,18.209177370461305,0.5500030517578196,-0.1912420997595916,1.0810003280639648,-0.36393059710226083,2.5259312532301905,0.35853486548084845,1.8034657906470812,-1.965687671775477,72.28270221521967,14.947807527808976,0.7224654625831131,11,-1.0650005340576172,-1.1500015258789062,-3.239999771118164,-3.895000457763679,-1.75,0,-0.023065811623736332,1.260869084475875,61.93999862670898,-1.1153795366625423,61.27000045776367,1.8571220969836786,62.599998474121094,-0.023065811623736332
9454,2009-11-17,62.599998474121094,62.63000106811523,62.02999877929688,62.41999816894531,4362400.0,0.0027230204727584084,3.999904634751274,0.8181786655569427,60.834460716990336,54.141918677727865,-0.8994060870512968,-1.3081307374225517,-2.5324746599971775,-4.652586158439206,17.27158962529382,0.6000022888183452,-0.08631982232067514,1.1999986648559542,-0.34761656498603344,2.747613894697942,0.4261910499349568,1.9738062797769516,-1.9871446811222668,90.9090068387055,31.23035276612402,0.773807614920995,11,-0.9200000762939453,-1.3199996948242188,-3.324997901916504,-4.0649986267089915,-1.6399993896484375,1,-0.030670898015102033,2.235274318411351,62.43000030517578,1.260869084475875,61.93999862670898,-1.1153795366625423,61.27000045776367,-0.030670898015102033
9455,2009-11-18,62.29999923706055,62.5099983215332,61.81000137329102,62.43999862670898,3952300.0,-0.004792320197652522,3.9999999999999494,-0.7777730682829258,56.20738054583086,55.833143057615345,-0.3334829942499411,-1.0244253710622573,-2.1411707402411793,-4.277660328618126,15.971073620962406,0.789997100830071,-0.00339732211287469,0.8769994735717788,-0.7112869239951749,2.4652858711387324,0.08285627478830548,1.671142672355252,-1.5475167540391084,72.72725170967638,15.236529391998879,0.7941431987834756,11,-0.4349994659423828,-1.0200004577636719,-2.70999813079834,-3.7649993896484446,-1.1399993896484375,2,-0.03627605696965708,3.999904634751274,62.599998474121094,2.235274318411351,62.43000030517578,1.260869084475875,61.93999862670898,-0.03627605696965708
9456,2009-11-19,61.88000106811523,62.099998474121094,61.349998474121094,62.099998474121094,4390400.0,-0.006741543725340415,5.818262211510118,1.5714168937331006,59.62377374531437,57.163572914408306,0.2105565010096555,-0.6055454234940498,-1.6270629636157992,-3.7863332069991813,14.879054876787531,0.9500007629394531,0.22232799109324475,0.43800125122069744,-1.1632026444532073,2.039205146894602,-0.36260069661625494,1.2386031990576498,-0.9962676164725366,41.4063687433873,-18.848160170525894,0.8006019478369539,11,0.1399974822998118,-0.6000022888183523,-1.9225006103515554,-3.1950016021728445,-0.7800025939941335,3,-0.03878476865630731,3.9999999999999494,62.29999923706055,3.999904634751274,62.599998474121094,2.235274318411351,62.43000030517578,-0.03878476865630731
9457,2009-11-20,62.08000183105469,62.31000137329102,61.43000030517578,61.66999816894531,5314600.0,0.003232074329140744,1.0229845746406574,-1.8636749839606825,60.48163645519716,57.702977207851276,0.06785783863530526,-0.7619129358597263,-1.75931580593209,-3.9380266509043906,14.186874528949012,0.8800010681152415,0.49589399395210876,0.5855018615722685,-1.0276338551955675,2.1986375783401044,-0.22106599681165306,1.39206971995619,-1.072892468908023,57.03139668300856,-6.459662897160868,0.8065678583839182,11,-0.06000328063964844,-0.8000030517578125,-1.3700017929077148,-2.8600025177001953,-0.7700004577636648,4,-0.025773231984957512,5.818262211510118,61.88000106811523,3.9999999999999494,62.29999923706055,3.999904634751274,62.599998474121094,-0.025773231984957512
9458,2009-11-23,62.4900016784668,62.9900016784668,62.2599983215332,62.459999084472656,5009400.0,0.0066043787905787354,-2.395331919838897,0.07317640491254186,67.5325075661077,59.43458133233604,-0.3455596895664499,-1.0675541373291608,-2.091860492312449,-4.294130177771272,14.161927295653623,0.9099998474121094,0.6564097762499159,0.8945016860961914,-0.7014067908505908,2.4904101630429736,0.09654744762280387,1.692455924569579,-1.366918960446391,69.51225469102175,0.7145285233865764,0.7979542384733903,11,-0.44500160217285156,-1.1850013732910156,-1.747502326965332,-3.2700023651123047,-1.69000244140625,0,-0.02976477132969102,1.0229845746406574,62.08000183105469,5.818262211510118,61.88000106811523,3.9999999999999494,62.29999923706055,-0.02976477132969102
9459,2009-11-24,62.5,62.6500015258789,62.13000106811523,62.61999893188477,4139700.0,0.00015999874003291836,4.777650624113029,-3.9996185632551637,66.01211601548698,60.2498061429141,-0.3237631351272796,-1.0112622839654648,-2.0094729710809673,-4.262081290338401,14.212284327905714,0.5200004577636719,0.7398146293665491,0.8295000076293917,-0.7893942472406934,2.448394262499477,0.020052880194349143,1.6389471350644342,-1.2275637651438842,70.12190725186488,-2.510910920399624,0.8094471274350442,11,-0.4549999237060547,-1.1949996948242188,-1.7575006484985352,-3.280000686645508,-1.2599983215332031,1,-0.029119995117187547,-2.395331919838897,62.4900016784668,1.0229845746406574,62.08000183105469,5.818262211510118,61.88000106811523,-0.029119995117187547
9460,2009-11-25,63.18999862670898,63.27000045776367,62.4900016784668,62.52999877929688,4672600.0,0.011039978027343578,-1.1081217619919066,-5.500047684139811,65.170309534523,61.75020904182534,-1.0295356317781312,-1.6105664927952645,-2.598774986212561,-4.887550633046885,14.302601460831104,0.779998779296875,0.7440210655725394,1.4094987869262638,-0.31051878985426384,3.1295163637067915,0.5494899985359964,2.2695075753165312,-1.7801571563640053,95.83324227077532,23.09942296552535,0.8600087883902643,11,-0.8799991607665945,-1.7449989318847585,-2.4474992752075124,-3.969999313354485,-1.2099990844726491,2,-0.035290387572405324,4.777650624113029,62.5,-2.395331919838897,62.4900016784668,1.0229845746406574,62.08000183105469,-0.035290387572405324
9461,2009-11-27,62.29999923706055,62.54999923706055,61.75,62.2400016784668,3416000.0,-0.014084497689358155,1.8571525885558584,0.09090541282547952,53.958960028369766,61.072901110234284,0.024511670967498844,-0.6839638385415157,-1.6311741238491493,-3.9191799030000993,14.301360033564281,1.4399986267089773,0.772361017958815,0.47399940490722514,-1.2506620411782094,2.1986608509926597,-0.38833131813549215,1.3363301279499424,-0.7041418679737035,47.28254672485462,-21.093392438201,0.8623307230427156,11,0.010000228881835938,-0.8549995422363281,-1.5549993515014648,-3.0799999237060547,-0.9399986267089844,4,-0.018298545804319777,-1.1081217619919066,63.18999862670898,4.777650624113029,62.5,-2.395331919838897,62.4900016784668,-0.018298545804319777
9462,2009-11-30,62.22000122070313,62.83000183105469,62.1500015258789,62.63999938964844,7252700.0,-0.0012840773248328219,-1.4285831062669938,-7.000254323499373,49.52979837055763,59.92788255315309,0.16584538496653067,-0.49796972810461426,-1.5070764850915808,-3.7577657034341527,14.657509025937149,0.6800003051757884,0.705094292672058,0.31050128936768573,-1.3127693198717836,1.933771898607155,-0.5011340152520489,1.1221365939874204,-0.4700012207031321,30.92112362878034,-32.25227045533198,0.811635304619734,11,0.08999824523925071,-0.7750015258789134,-1.282501220703132,-3.00000190734864,-1.25,0,-0.018000686670018418,1.8571525885558584,62.29999923706055,-1.1081217619919066,63.18999862670898,4.777650624113029,62.5,-0.018000686670018418
9463,2009-12-01,63.86999893188477,63.93000030517578,62.4900016784668,62.68000030517578,6887700.0,0.026518766936838523,1.198468881130081,-2.8333424159855327,61.43040257080962,59.99409831468856,-1.4062943325510773,-1.9925872925157293,-3.0658123589857524,-5.316405017008812,15.62866373286538,1.7099990844726491,0.8357777007577738,1.79699897766114,0.07345290227384993,3.52054505304843,0.9352259399674949,2.658772015354785,-2.1199989318847727,97.24764381231724,33.82176720224152,0.8617730376936455,12,-1.2299995422363352,-2.0949993133544993,-2.8649988174438548,-4.6499996185302805,-3.099998474121101,1,-0.040081377820655684,-1.4285831062669938,62.22000122070313,1.8571525885558584,62.29999923706055,-1.1081217619919066,63.18999862670898,-0.040081377820655684
9464,2009-12-02,63.6500015258789,63.7400016784668,63.16999816894531,63.5,6195800.0,-0.0034444560777352473,2.4545475562953714,0.12605184788636004,56.972147076405506,60.079072373641296,-1.14175879420484,-1.5703591066176088,-2.7410432423725624,-5.02072944723826,17.134412054940853,0.7000007629394602,0.846301080323336,1.3975015640258732,-0.18535183656084797,2.9803549646125944,0.6060748637325091,2.1889282643192374,-1.6384014892578023,87.1560210963225,25.54899075751284,0.7914267002933608,12,-1.0100021362304616,-1.8750019073486257,-2.722501754760735,-4.430002212524407,-2.950000762939446,2,-0.04477615428900805,1.198468881130081,63.86999893188477,-1.4285831062669938,62.22000122070313,1.8571525885558584,62.29999923706055,-0.04477615428900805
9465,2009-12-03,62.7599983215332,63.59000015258789,62.66999816894531,63.58000183105469,6406200.0,-0.013982767997010037,1.190480515528994,-5.466634453995478,60.507759074313,60.17729296575226,-0.20075416646490396,-0.5195477899885077,-1.750903885706606,-4.066161338814155,18.03593035288531,0.9800033569335866,0.80435693699593,0.3884984970092802,-0.938853544385303,1.7158505384038634,-0.27517752368800785,1.0521745177065682,-0.5181902526855424,46.3301917497559,-19.409349334905215,0.6636760206972903,12,-0.07999801635742188,-0.9849987030029297,-1.8599987030029297,-3.539999008178711,-1.2099990844726562,3,-0.02421919508791459,2.4545475562953714,63.6500015258789,1.198468881130081,63.86999893188477,-1.4285831062669938,62.22000122070313,-0.02421919508791459
9466,2009-12-04,63.849998474121094,64.0,63.08000183105469,63.18000030517578,8907000.0,0.017367753055116175,-1.1149501894205136,-0.8170674407677743,62.71639290719408,60.42559923819636,-1.0973175787720777,-1.4790307916225345,-2.728294043068601,-5.103603699004985,18.636655250031822,1.2400016784667969,0.7652245364322496,1.3474987030029268,-0.02198579399956202,2.7169832000054157,0.6627564545016824,2.0322409515041713,-1.4056073369140591,91.89180272431473,22.63598503698914,0.684742248501243,12,-0.9749984741210938,-2.039999008178711,-2.967498779296875,-4.629999160766602,-1.7999992370605469,4,-0.029287376297161383,1.190480515528994,62.7599983215332,2.4545475562953714,63.6500015258789,1.198468881130081,63.86999893188477,-0.029287376297161383
9467,2009-12-07,64.23000335693361,64.48000335693361,63.56000137329102,63.70000076293945,6259700.0,0.0059515253233175525,-1.2716059848260253,0.7910508096290266,62.16219281351689,59.8288975990196,-1.274276009720701,-1.754452888712251,-2.9934647558357312,-5.42798815219254,19.05760278470148,0.9200019836425852,0.805572423180152,1.604003334045423,0.07971015991047636,3.1282965081803695,0.8418567469779532,2.3661499211128927,-1.5678269789355568,87.43719652575311,17.797388968879943,0.7621465870674717,12,-1.115001678466804,-2.180002212524414,-3.37500381469728,-5.010004043579116,-1.430004119873061,0,-0.04468321028465627,-1.1149501894205136,63.849998474121094,1.190480515528994,62.7599983215332,2.4545475562953714,63.6500015258789,-0.04468321028465627
9468,2009-12-08,63.47999954223633,64.08999633789061,63.1500015258789,64.08999633789061,6161600.0,-0.011676845329268049,2.0819663929659598,-1.1509317172530857,55.51379146989661,58.662417093954,-0.41244587636635544,-0.9591127277741833,-2.1462574723160515,-4.616580209008021,18.807515794975732,1.0800018310547088,0.842003579743384,0.793999481201169,-0.7669772177935528,2.3549761801958837,0.013511131703808132,1.57448783069853,-0.5269708476085881,44.75132881753119,-21.281088779706835,0.7804883494973577,12,-0.36499786376952414,-1.4299983978271342,-2.682499885559082,-4.260000228881836,-1.1899986267089844,1,-0.039539986446647246,-1.2716059848260253,64.23000335693361,-1.1149501894205136,63.849998474121094,1.190480515528994,62.7599983215332,-0.039539986446647246
9469,2009-12-09,61.79999923706055,62.38999938964844,60.7599983215332,62.08000183105469,20222300.0,-0.026465033353662792,2.6222338076285663,0.4590230571519803,47.32906000322783,56.6800560349212,1.2938827060295495,0.736600832083127,-0.3698075899571762,-2.875060593736251,17.6587138934657,2.720001220703125,0.8196060846899726,-0.8720006942749023,-2.46063948552343,0.7166380969736252,-1.6663200898991661,-0.07768129865063855,2.680004119873061,27.95697601563603,-35.69071543721129,0.7943193956242646,12,0.8200016021728587,0.250001907348647,-1.0024995803833008,-2.5799999237060547,0.5300025939941406,2,-0.0166666471199437,2.0819663929659598,63.47999954223633,-1.2716059848260253,64.23000335693361,-1.1149501894205136,63.849998474121094,-0.0166666471199437
9470,2009-12-10,61.84000015258789,62.63000106811523,61.66999816894531,62.1500015258789,8512500.0,0.0006472640132875185,-1.953830804894488,1.1071375049385994,49.77727783644729,56.21542468026315,1.1647297967481975,0.6711538069496186,-0.3157412701785063,-2.8577945223270262,16.37250424292062,0.9600028991699148,0.7079304290882646,-0.7939998626709013,-2.4256656109875507,0.8376658856457411,-1.609832736829219,0.021833011487416343,2.565603103637713,29.032267988272785,-35.88265603633855,0.8158328741583212,12,0.7800006866455149,0.29500198364258523,-1.2725000381469727,-2.6200008392333984,0.1100006103515625,3,-0.01843466020109208,2.6222338076285663,61.79999923706055,2.0819663929659598,63.47999954223633,-1.2716059848260253,64.23000335693361,-0.01843466020109208
9471,2009-12-11,61.27000045776367,62.38000106811523,61.18000030517578,61.849998474121094,8249600.0,-0.00921733010054604,-2.1579037188360943,1.8709530548206914,45.668442914395364,55.786385185134016,1.758147203613028,1.3082269792568653,0.3500892851298545,-2.2251176952647853,16.45175495421199,1.200000762939446,0.5964240091985005,-1.36399955749512,-2.9956653058117695,0.2676661908215223,-2.1798324316534377,-0.5481666833368024,3.0626906997680834,13.709716287402133,-50.04599276550731,0.8158328741583212,12,1.3500003814697337,1.1800003051757884,-0.7575016021728516,-2.0500011444091797,-0.3300018310546946,4,0.0045699163898307305,-1.953830804894488,61.84000015258789,2.6222338076285663,61.79999923706055,2.0819663929659598,63.47999954223633,0.0045699163898307305
9472,2009-12-14,60.97999954223633,61.77000045776367,60.86000061035156,61.70000076293945,7437800.0,-0.004733163266862683,1.116277212966413,1.241385660635478,41.820143082092436,53.60746746416544,2.071607966959867,1.60490382497742,0.6558664437258983,-1.8832296485163837,16.621148260881256,0.9099998474121094,0.426825730304202,-1.6060005187988295,-3.374382593371422,0.1623815557737558,-2.490191556085122,-0.7218094815125369,3.2812377585754575,6.606647199861645,-54.090208466683386,0.8841910372862934,12,1.6400012969970774,1.6400012969970774,-0.4099998474121094,-1.760000228881836,-0.5900001525878906,0,0.017546731762159373,-2.1579037188360943,61.27000045776367,-1.953830804894488,61.84000015258789,2.6222338076285663,61.79999923706055,0.017546731762159373
9473,2009-12-15,60.9900016784668,61.38999938964844,60.4000015258789,61.0099983215332,7656600.0,0.00016402322573871864,1.538460033647657,0.027773068282965285,41.82016712741948,51.92391413650033,1.799335442245713,1.5615507210399073,0.663694042654754,-1.8393226773659421,16.579253149526558,0.9899978637695384,0.40452919437511525,-1.523998451232913,-3.4309539818057857,0.3829570793399597,-2.4774762165193494,-0.5705206859464766,3.201210842759423,26.457411376695767,-31.68209131178761,0.953477765286438,12,1.4500007629394531,1.4500007629394531,-0.22500228881835938,-1.7700023651123047,-0.7600021362304688,1,0.029676955382553993,1.116277212966413,60.97999954223633,-2.1579037188360943,61.27000045776367,-1.953830804894488,61.84000015258789,0.029676955382553993
9474,2009-12-16,60.68000030517578,61.68999862670898,60.61999893188477,61.18000030517578,8127400.0,-0.0050828228358692495,-2.451596628314806,25.004196871423122,35.81923441482401,49.18074472989044,1.8369078808130297,1.81330451271225,0.9876457453985381,-1.4755498481132534,16.29848459876791,1.0699996948242045,0.41685968308827626,-1.7379999160766602,-3.812664993508065,0.3366651613547518,-2.7753324547923626,-0.7006673773609577,3.3595637762365413,12.556001649044676,-39.12945042990581,1.037332538715705,12,1.7600021362304688,1.7600021362304688,0.39749908447265625,-1.460000991821289,-0.43000030517578125,2,0.026532640116256445,1.538460033647657,60.9900016784668,1.116277212966413,60.97999954223633,-2.1579037188360943,61.27000045776367,0.026532640116256445
9475,2009-12-17,60.040000915527344,60.63999938964844,60.040000915527344,60.63999938964844,8336100.0,-0.010547122386778351,1.0,1.1999969482421875,36.86049002834853,46.30786663224094,2.291473186301353,2.398269810281711,1.624774889514839,-0.779046841318447,16.453363997175607,0.6399993896484375,0.16307843702313107,-2.2649993896484375,-4.596960117257652,0.06696133796076964,-3.4309797534530446,-1.0990190258438304,3.8539806636636413,0.0,-50.08431075339699,1.1659803638046036,12,2.220001220703132,2.220001220703132,1.2399978637695312,-0.7250022888183665,0.25,3,0.03814125384090583,-2.451596628314806,60.68000030517578,1.538460033647657,60.9900016784668,1.116277212966413,60.97999954223633,0.03814125384090583
9476,2009-12-18,59.47999954223633,59.91999816894531,58.77000045776367,59.91999816894531,18604200.0,-0.009327137987204637,4.227278638495617,0.7333329094770037,34.91190708957092,43.28005710735805,2.420994552060911,2.918903789615044,2.200485113248412,-0.1709727789521054,17.50361334362896,1.2700004577636719,-0.06679958189755553,-2.705000686645505,-5.354437511000327,-0.055563862290682664,-4.029719098822916,-1.3802822744680938,4.18274319713484,23.66663614908854,-27.65026847802107,1.3247184121774105,12,1.9499988555908132,2.145002365112312,1.7999992370605469,-0.16500091552735086,0.26000213623046875,4,0.04152658439328327,1.0,60.040000915527344,-2.451596628314806,60.68000030517578,1.538460033647657,60.9900016784668,0.04152658439328327
9477,2009-12-21,60.47999954223633,60.72999954223633,59.599998474121094,59.72000122070313,7973000.0,0.01681237403658531,-1.2599935150393866,-1.7272743035988152,29.893279176497572,40.4333335192026,0.9310231696356084,1.8897795994999953,1.2216903247112256,-1.1209081717811529,18.106297681592757,1.25,-0.2535020985919303,-1.6250005722045913,-4.382218883297682,1.1322177388885066,-3.00360972775114,-0.24639141665804232,2.791323814606244,58.56164920440011,12.515399057357676,1.3786091555465487,12,0.220001220703125,1.1450023651123118,0.7999992370605469,-1.1650009155273509,-0.8600006103515554,0,0.007605805025699519,4.227278638495617,59.47999954223633,1.0,60.040000915527344,-2.451596628314806,60.68000030517578,0.007605805025699519
9478,2009-12-22,60.63000106811523,60.790000915527344,60.25,60.56999969482422,6026000.0,0.0024801839784101,1.8421020930582743,0.07894934974325166,31.937838833070458,38.723197833629555,0.3735136976833431,1.6793899554579568,1.084435796641337,-1.22185966982601,18.049239980030084,0.5400009155273438,-0.5667846940493746,-1.3819990158081126,-4.209127621979768,1.4451295903635426,-2.79556331889394,0.031565287277715015,2.281216456801033,63.698690983199555,21.908535098218124,1.4135643030858258,12,0.06999969482422586,0.9950008392334126,0.6499977111816477,-1.31500244140625,0.06999969482422586,1,-0.003958464031645903,-1.2599935150393866,60.47999954223633,4.227278638495617,59.47999954223633,1.0,60.040000915527344,-0.003958464031645903
9479,2009-12-23,60.68000030517578,60.86999893188477,60.25,60.86999893188477,3829000.0,0.0008246616556113473,5.526351717629638,-3.166571301418257,36.17025485878299,37.21130639166686,0.16532031760598898,1.5663578050268683,1.0583434932876798,-1.213238250742549,18.1377023435842,0.6199989318847727,-0.9329570600144734,-1.240999794006349,-4.118702689619482,1.636703101606777,-2.679851241812912,0.19785165380021397,1.899919854368271,90.9524397731522,47.68200157624436,1.4388514478065637,12,-0.10499954223632812,0.9450016021728587,0.6424989700317383,-1.210000991821289,0.4700012207031179,2,-0.007415965073768627,1.8421020930582743,60.63000106811523,-1.2599935150393866,60.47999954223633,4.227278638495617,59.47999954223633,-0.007415965073768627
9480,2009-12-24,60.959999084472656,60.959999084472656,60.4000015258789,60.65999984741211,1502900.0,0.004614350327763361,2.733326551632106,-1.5789547653943634,28.465028226425474,35.299815870781316,-0.28232326419809084,1.1707521301197659,0.7731154728821679,-1.478059121265808,17.627502770620435,0.5599975585937571,-1.211026493543784,-0.8495010375976548,-3.6927792448319394,1.9937771696366298,-2.2711401412147936,0.5721380660194839,1.315127498928966,100.0,60.282336195857354,1.4216391036171416,12,-0.6899986267089844,0.6650028228759837,0.5199995040893555,-1.3249988555908203,0.3300018310546875,3,-0.011646966783723345,5.526351717629638,60.68000030517578,1.8421020930582743,60.63000106811523,-1.2599935150393866,60.47999954223633,-0.011646966783723345
9481,2009-12-28,61.15999984741211,61.25,60.86999893188477,61.18999862670898,4364200.0,0.0032808524596976696,4.066629367783843,-0.09999618529300938,26.493118659097988,33.596813157115264,-0.5582773682365314,0.9285749669426622,0.535929438912575,-1.6508668703072829,17.94666675798146,0.38000106811522727,-1.291410621207774,-0.5925003051757827,-3.4400801962887897,2.2550795859372315,-2.0162902507322897,0.8312896403807244,0.834716645938478,94.54545034193528,58.34975799456281,1.423789945556506,12,-0.9300003051757812,0.46500205993653054,0.41249942779541016,-1.0249996185302734,-1.5200004577636719,0,-0.014224966220656055,2.733326551632106,60.959999084472656,5.526351717629638,60.68000030517578,1.8421020930582743,60.63000106811523,-0.014224966220656055
9482,2009-12-29,61.099998474121094,61.59000015258789,61.099998474121094,61.290000915527344,3787000.0,-0.0009810558116531976,-4.157846129135882,6.333672431334155,29.623305678992352,32.24160632951226,-0.5358102435133674,0.9490232443297018,0.5698544097903948,-1.5548037550267253,17.898036680401162,0.4900016784667969,-1.4149200431635478,-0.5965015411376982,-3.4494172890177026,2.2564142067423063,-2.0229594150777004,0.8299563328023041,0.6367407363825421,63.43271472615316,27.149413728770426,1.426457873940004,12,-0.8699989318847656,0.5250034332275462,0.5500001907348633,-0.8599987030029297,-1.5900001525878906,1,-0.022258540582948183,4.066629367783843,61.15999984741211,2.733326551632106,60.959999084472656,5.526351717629638,60.68000030517578,-0.022258540582948183
9483,2009-12-30,61.31000137329102,61.45000076293945,60.86999893188477,61.0,3779400.0,0.003437036078795863,-1.0350816139416545,-1.631565210408004,44.393630430911465,33.19431699796642,-0.7773994769086698,0.566439813084024,0.3434148764882323,-1.725720603844728,17.001032746795552,0.5800018310546804,-1.450832286241699,-0.25849876403808025,-2.9244029176059954,2.407405389529835,-1.5914508408220414,1.0744533127458809,0.2799987792968679,79.10457108858405,40.042651084123364,1.3329520767839589,12,-1.1300010681152415,0.3150005340576172,0.3399972915649343,-1.0700016021728587,-2.3500022888183665,2,-0.02756487365114424,-4.157846129135882,61.099998474121094,4.066629367783843,61.15999984741211,2.733326551632106,60.959999084472656,-0.02756487365114424
9484,2009-12-31,60.79999923706055,61.43999862670898,60.7599983215332,61.25,3316300.0,-0.008318416649924498,-1.5660263284797877,-1.451608933735277,39.25621463137821,33.46050862052527,-0.2777989448041822,0.8980213672370283,0.845866960706978,-1.1739320571864624,16.088972611905632,0.6800003051757741,-1.4367251723265397,-0.6260007858276353,-3.1227474475926513,1.8707458759373807,-1.8743741167101433,0.6223725450548727,-2.029998779296875,33.613291831089256,-6.439826482721244,1.2483733308825067,12,-0.6199989318847656,0.825002670288093,0.8750009536743164,-0.4699993133544922,-0.75,3,-0.0016447117660511879,-1.0350816139416545,61.31000137329102,-4.157846129135882,61.099998474121094,4.066629367783843,61.15999984741211,-0.0016447117660511879
9485,2010-01-04,61.2400016784668,61.52000045776367,60.63999938964844,61.18999862670898,6585900.0,0.007236882350782015,1.8852465167471295,-0.11111770440386438,49.681542590843776,35.10157923177781,-0.591927908416757,0.3565883683408657,0.3948898630082738,-1.5611816971803307,15.806866745044129,0.8800010681152344,-1.4136020696122529,-0.10999851226806356,-2.527034884857983,2.3070378603218558,-1.3185166985630232,1.098519674026896,-2.416601257324217,63.15808494320121,18.955913459705023,1.208518186294959,1,-0.6450023651123047,0.38500022888184304,0.4349985122680664,-0.9100017547607422,-0.8600006103515696,0,-0.0014696301456755823,-1.5660263284797877,60.79999923706055,-1.0350816139416545,61.31000137329102,-4.157846129135882,61.099998474121094,-0.0014696301456755823
9486,2010-01-05,61.97999954223633,62.099998474121094,60.9000015258789,61.0,8886000.0,0.01208357027249618,-1.0338991817773184,19.59879462923127,59.68990127644221,38.41231502066054,-1.0504760015190797,-0.5593673183990688,-0.33674919276961646,-2.2399157143038835,14.943229205158238,1.1999969482421946,-1.2836934968544185,0.7234992980957031,-1.4149640405611592,2.8619626367525655,-0.34573237123272804,1.7927309674241343,-3.048735119628901,91.7808899223996,41.05415782639366,1.0692316693284325,1,-0.8050003051757812,-0.3549976348876882,-0.10249996185302734,-1.510000228881836,-0.7900009155273509,1,-0.011132601352131122,1.8852465167471295,61.2400016784668,-1.5660263284797877,60.79999923706055,-1.0350816139416545,61.31000137329102,-0.011132601352131122
9487,2010-01-06,61.36000061035156,62.47000122070313,61.22999954223633,61.9900016784668,9998000.0,-0.010003209688026371,-1.7865105932475975,-0.6428585330535888,53.20622541854178,40.77546908571291,-0.32689843748789826,-0.17434495869521527,0.2997283081323445,-1.558602500315061,13.522585142194805,1.240001678466804,-1.1259756174190088,0.24700050354003622,-1.373851557435323,1.8678525645153954,-0.5634255269476398,1.0574265340277123,-2.2386121446533167,39.34428963320561,-13.855336712003584,0.8104260304876779,1,0.0,0.2650012969970774,0.5174989700317383,-0.8900012969970703,-0.44000244140625,2,-0.02803131035844475,-1.0338991817773184,61.97999954223633,1.8852465167471295,61.2400016784668,-1.5660263284797877,60.79999923706055,-0.02803131035844475
9488,2010-01-07,60.97000122070313,61.38000106811523,60.52999877929688,61.349998474121094,10792000.0,-0.006355922193107655,2.8636253294493597,0.6031692208948062,52.4786377176006,42.587511625581534,0.13008134082564027,0.01894123949920612,0.7200673493220577,-1.1100518768234835,12.784404928859516,0.8500022888183452,-0.8900620417829046,-0.017498970031731176,-1.1946296869486446,1.1596317468851822,-0.6060643284901914,0.5710663884267291,-1.580723734604497,22.680509674374704,-34.187173217554026,0.5885653584584569,1,0.4650001525878835,0.6550006866455078,0.9074983596801687,-0.33500099182129617,0.3400001525878906,3,-0.023946250122005353,-1.7865105932475975,61.36000061035156,-1.0338991817773184,61.97999954223633,1.8852465167471295,61.2400016784668,-0.023946250122005353
9489,2010-01-08,60.77000045776367,60.81999969482422,60.27000045776367,60.7599983215332,8674700.0,-0.003280314235446502,8.999930642252739,-0.026321601381332434,56.74675169457642,45.72992534426497,0.3846402240336033,0.14526858684687483,0.9316232165248692,-0.8460009174610121,13.169918521777053,0.7000007629394602,-0.6782429498157327,-0.16599979400634624,-1.2819964928944714,0.9499969048817789,-0.7239981434504088,0.39199855543771633,-1.1342650728966746,22.727264845669467,-39.62634093721138,0.5579983494440629,1,0.6000003814697266,0.855001449584968,1.4374990463256836,0.19499969482421875,1.3400001525878906,4,-0.029784455482257277,2.8636253294493597,60.97000122070313,-1.7865105932475975,61.36000061035156,-1.0338991817773184,61.97999954223633,-0.029784455482257277
9490,2010-01-11,60.70000076293945,60.81000137329102,60.099998474121094,60.68000030517578,6461200.0,-0.0011518791228719572,4.916649447667197,1.9996186117467583,62.39837177747622,49.71939791297366,0.46251952229346216,0.1322646367354423,1.012925179361929,-0.7126658716307901,13.84529306989259,0.710002899169929,-0.4916730989117468,-0.17899951934814595,-1.214107549234562,0.8561085105382702,-0.696553534291354,0.3385544955950621,-0.8375241112055676,25.31652293161552,-40.198609355184644,0.5175540149432096,1,0.5849990844726562,0.9250011444091868,1.5074987411499023,0.2649993896484375,1.829998016357429,0,-0.010708426980379326,8.999930642252739,60.77000045776367,2.8636253294493597,60.97000122070313,-1.7865105932475975,61.36000061035156,-0.010708426980379326
9491,2010-01-12,61.54999923706055,61.68000030517578,60.5,60.52000045776367,9081800.0,0.014003269578870547,-1.2056086761214144,51.49876025176426,61.21591966910526,53.22968835631954,-0.3646908985918742,-0.733276976714869,0.17144396341638668,-1.4970963887060833,13.839261332415218,1.1800003051757812,-0.3366193136617852,0.656999015808104,-0.4075314716104117,1.7215295032266198,0.12473377209884262,1.1892642595173655,-1.4789206198091236,61.181395887857505,-4.997948981920999,0.5322652437092594,1,-0.2649993896484375,0.07500267028809304,0.6775007247924805,-0.5849990844726562,1.1100006103515625,1,-0.019008906311096085,4.916649447667197,60.70000076293945,8.999930642252739,60.77000045776367,2.8636253294493597,60.97000122070313,-0.019008906311096085
9492,2010-01-13,62.04999923706055,62.34000015258789,61.40999984741211,61.40999984741211,7380100.0,0.008123476948785013,-1.9062537252938512,0.6213593671298628,63.867162179681095,55.39341410618284,-0.7998773842059705,-1.2110988089019656,-0.28697326866829087,-1.9341824754584778,13.703666978105128,0.9300003051757812,-0.12933835926137505,1.103499031066896,-0.08030859705873894,2.287306659192531,0.5115952170040785,1.6954028451297134,-1.9500007629394531,87.05354025779842,19.711080052815035,0.5919038140628189,1,-0.7649993896484375,-0.42499732971190696,0.29250049591064453,-1.0499992370605469,0.3600006103515625,2,-0.013859800498400632,-1.2056086761214144,61.54999923706055,4.916649447667197,60.70000076293945,8.999930642252739,60.77000045776367,-0.013859800498400632
9493,2010-01-14,62.79999923706055,62.91999816894531,61.7599983215332,62.02000045776367,7211600.0,0.012087026740075224,1.2745169904183464,1.2187492549412298,68.21303826034175,58.61083895384545,-1.470983942868891,-1.9168221399173646,-0.9874299600905658,-2.6266473053592705,13.392980491923884,1.1599998474121094,0.1049441002508189,1.7629991531372085,0.3173949925037505,3.2086033137706664,1.040197072820483,2.485801233453934,-2.5104005432128886,95.74471826699096,30.09212432355571,0.722802080316728,1,-1.2900009155273438,-1.3700008392334055,-0.21749782562254438,-1.559997558593743,-1.0200004577636648,3,-0.029936323104376328,-1.9062537252938512,62.04999923706055,-1.2056086761214144,61.54999923706055,4.916649447667197,60.70000076293945,-0.029936323104376328
9494,2010-01-15,62.290000915527344,62.90999984741211,61.81999969482422,62.61000061035156,8361200.0,-0.008120992479761613,1.369570265204916,-0.4102566610587269,60.99174512538681,59.86752812435024,-0.8128855001373054,-1.3491961799970724,-0.41538469540500955,-2.060856620109078,13.370482006016216,1.0900001525878906,0.3014898577644587,1.1725008010864286,-0.36573956358197535,2.7107411657548326,0.4033806187522302,1.941620983420627,-1.737362274169918,77.65966944697705,15.676315735394247,0.7691201823342008,1,-0.7800025939941406,-1.4450016021728516,0.29250049591065874,-1.0499992370605398,-0.20999908447265625,4,-0.015732854837573695,1.2745169904183464,62.79999923706055,-1.9062537252938512,62.04999923706055,-1.2056086761214144,61.54999923706055,-0.015732854837573695
9495,2010-01-19,62.33000183105469,62.40999984741211,61.97000122070313,62.22999954223633,5615800.0,0.0006421723380867217,2.384626670774774,-0.31250745058770235,59.93209972092491,59.89443906262609,-0.7621590753313257,-1.2741666850386437,-0.40191070500281967,-2.0417114120920417,12.912858402562033,0.43999862670897727,0.37514023858894063,1.0980016708374052,-0.4434482223051788,2.639451563979989,0.3272767242661132,1.8687266174086972,-1.5406272369384766,75.61996759081194,17.022038715484108,0.7707249465712909,1,-0.8200035095214844,-1.4850025177001953,0.004999160766615773,-1.0900001525878835,-0.030002593994140625,1,-0.0035296199942275175,1.369570265204916,62.290000915527344,1.2745169904183464,62.79999923706055,-1.9062537252938512,62.04999923706055,-0.0035296199942275175
9496,2010-01-20,61.95000076293945,62.1500015258789,61.43999862670898,62.09000015258789,5606000.0,-0.006096599662313906,4.461515889551048,-1.3999618539004386,56.84381555548046,60.29861574450817,-0.43232436384526807,-0.7374403710300186,0.0008499764062293025,-1.613594065160143,11.39751896240033,0.8900032043457102,0.5206506371908404,0.5945005416870117,-0.7374782253849403,1.9264793087589638,-0.07148884184896076,1.2604899252229842,-0.9475638113403306,35.76168978645251,-21.30659295278968,0.6659893835359759,1,-0.44000244140625,-1.105001449584961,0.4275007247924876,-0.7099990844726491,0.520000457763679,2,0.009362356888046985,2.384626670774774,62.33000183105469,1.369570265204916,62.290000915527344,1.2745169904183464,62.79999923706055,0.009362356888046985
9497,2010-01-21,60.93999862670898,62.15999984741211,60.7400016784668,62.0099983215332,7121500.0,-0.0163035048231136,1.0729858717261889,7.642888283378797,47.36089419524051,59.72997757535705,0.5719855356092722,0.32547814995015045,1.005258607957579,-0.5589441755954994,10.5823007692177,1.4199981689453125,0.5533038000119888,-0.4385015487670998,-1.7218241688185643,0.8448210712843647,-1.080162858792832,0.20315976125863244,1.9799995422363352,9.174186706983207,-43.243344420620076,0.6416613100257318,1,0.5699996948242259,-0.09499931335448508,1.5950021743774556,0.3050022125244283,2.490001678466804,3,0.028224503765401865,4.461515889551048,61.95000076293945,2.384626670774774,62.33000183105469,1.369570265204916,62.290000915527344,0.028224503765401865
9498,2010-01-22,60.38999938964844,61.2400016784668,60.31000137329102,60.75,7229000.0,-0.009025258441989648,-2.576947342165952,0.3364492645118946,47.09219934906648,58.65724953696705,1.1522285217978876,0.9028655417308329,1.5263942414731062,0.0489250175994016,9.920529857308981,0.9300003051757741,0.44958857082018255,-0.9765007019042997,-2.2933436848691784,0.34034228106057896,-1.6349221933867426,-0.31807921042185683,2.4863988494873013,3.0768485887076378,-49.582821726705596,0.6584214914824404,1,1.1199989318847656,0.4549999237060547,2.230001449584968,0.9850025177002024,3.4099998474121094,4,0.03344925448219027,1.0729858717261889,60.93999862670898,4.461515889551048,61.95000076293945,2.384626670774774,62.33000183105469,0.03344925448219027
9499,2010-01-25,60.22999954223633,60.70000076293945,60.08000183105469,60.70000076293945,4903800.0,-0.0026494427724657044,1.638286474904227,1.3055567329292588,42.540600908089985,56.4508305514797,1.3718371521821098,1.0829471575251546,1.6615236539929583,0.267888982884422,9.375533426153194,0.6199989318847656,0.4207258041074624,-1.1140005111694364,-2.4940908862453597,0.2660898639064868,-1.804045698707398,-0.4239553236314748,2.543742822265621,6.4376754885026894,-43.039490491434094,0.6900451875379607,1,1.2700004577636719,0.6149997711181641,2.210002899169922,1.4750022888183665,3.75,0,0.025734671240925655,-2.576947342165952,60.38999938964844,1.0729858717261889,60.93999862670898,4.461515889551048,61.95000076293945,0.025734671240925655
9500,2010-01-26,60.25,60.52999877929688,59.81999969482422,60.099998474121094,5001700.0,0.00033206803778318417,-1.00000000000002,-0.31915135380819426,35.70248131901529,53.61600406813637,1.4318673897091685,1.0614491104949266,1.5996087831613295,0.31427373327696984,8.975428341030437,0.7099990844726634,0.4250744586421291,-1.058500099182126,-2.5146131148764894,0.3976129165122373,-1.7865566070293113,-0.33044359133494083,2.36211793249511,18.376080219491797,-24.686245351725866,0.7280565078471832,1,1.1199989318847656,0.5949993133544922,2.19000244140625,1.800001144409194,3.8600006103515625,1,0.03037347437435156,1.638286474904227,60.22999954223633,-2.576947342165952,60.38999938964844,1.0729858717261889,60.93999862670898,0.03037347437435156
9501,2010-01-27,60.290000915527344,60.38999938964844,59.599998474121094,60.04999923706055,6145900.0,0.0006639156104122357,2.590924460088605,1.5999949137887188,40.219383400003345,50.98847309261662,1.334697490780151,1.0044255930719572,1.560170455413001,0.3399678945146434,8.924197645623536,0.7900009155273438,0.41930553746622223,-0.974999237060544,-2.5001361695847564,0.5501376954636683,-1.7375677033226467,-0.21243077079844142,2.0987475579540984,26.953205908605266,-15.894547209058917,0.7625684662621046,1,0.9699974060058594,0.5549983978271484,1.970001220703132,1.7600002288818501,4.0800018310546875,2,0.03333883382004621,-1.00000000000002,60.25,1.638286474904227,60.22999954223633,-2.576947342165952,60.38999938964844,0.03333883382004621
9502,2010-01-28,59.7400016784668,60.5,59.5,60.29999923706055,9285900.0,-0.009122561431557319,1.0833353201567206,-2.333306842565366,39.07638269198319,47.75106691835456,1.7014947227965749,1.525527791960343,2.0827534922992683,0.9485004512546027,9.169872346747761,1.0,0.37588826497981387,-1.456998634338376,-3.1274614052005987,0.21346413652384655,-2.292230019769484,-0.6217672489072683,2.369871795078609,13.79318660647928,-30.299992969664345,0.8352313854311096,1,1.4649982452392578,1.4699974060058594,1.7874984741210938,1.885000228881843,4.409999847412095,3,0.04569801582748134,2.590924460088605,60.290000915527344,-1.00000000000002,60.25,1.638286474904227,60.22999954223633,0.04569801582748134
9503,2010-01-29,59.61999893188477,60.36000061035156,59.11999893188477,59.84000015258789,8127200.0,-0.002008750304827611,-1.0327876028716632,0.39286103542233064,39.63963158980003,45.37860985884491,1.4784520615868715,1.5941615586570137,2.157583698201698,1.1125624910068979,9.352626700915321,1.2400016784667898,0.27032503214886106,-1.4925012588500906,-3.3039256230993175,0.3189231053991364,-2.3982134409747005,-0.5867890767254806,2.1766897248351853,31.645532946391636,-14.524448249324909,0.9057121821246118,1,1.1450004577636648,1.3999996185302663,1.5425024032592702,2.005002975463867,4.74000167846679,4,0.06390475413533458,1.0833353201567206,59.7400016784668,2.590924460088605,60.290000915527344,-1.00000000000002,60.25,0.06390475413533458
9504,2010-02-01,60.70000076293945,60.75,59.52000045776367,59.93000030517578,7303200.0,0.018114757638432177,1.827588626049591,-3.499982660563298,50.0,44.27504322318659,0.16672268350993846,0.5336441882613059,1.0385472946127763,0.07153175378431342,9.27552531401917,1.2299995422363281,0.12077757221926788,-0.4074995040893583,-2.2231029576216557,1.408103949442939,-1.3153012308555034,0.5003022226767868,0.7219513323035756,96.9325641535707,46.13677651104075,0.9078017267661483,2,-0.060001373291015625,0.31999778747558594,0.46250057220458984,0.9250011444091868,3.729999542236328,0,0.051070814417745636,-1.0327876028716632,59.61999893188477,1.0833353201567206,59.7400016784668,2.590924460088605,60.290000915527344,0.051070814417745636
9505,2010-02-02,61.1500015258789,61.27999877929688,60.34000015258789,60.68000030517578,6296700.0,0.0074135215367936436,1.575353776049801,0.6103908328420377,46.753269272093405,43.153871413921365,-0.5232935919895496,0.08069226036990074,0.5636075507285199,-0.3326534590139403,8.866905903834992,0.9399986267089915,-0.13454173235275135,0.04700126647948366,-1.7676653120800694,1.8616678450390367,-0.8603320228002929,0.9543345557592602,-2.0300025939941264,93.98160821290185,42.66130047709544,0.9073332892797753,2,-0.5100021362304616,-0.13000297546386008,-0.050000190734856176,0.4750003814697408,3.8199996948242116,1,0.04627960663516517,1.827588626049591,60.70000076293945,-1.0327876028716632,59.61999893188477,1.0833353201567206,59.7400016784668,0.04627960663516517
9506,2010-02-03,61.290000915527344,61.4000015258789,60.56000137329102,60.91999816894531,4863000.0,0.002289442128455166,1.8474389975819066,0.7872378416986029,43.4482980879839,42.71913851311507,-0.8568683104317643,-0.1197923726521708,0.4133216653442986,-0.4226839887434224,9.034029387926799,0.8400001525878764,-0.31819825633198917,0.22150058746338175,-1.5486529507433389,1.9916541256701024,-0.6635761816399821,1.1065773565667456,-2.126801986694332,95.17541731569456,46.37679673530984,0.8850767691033604,2,-1.0300006866455078,-0.2700023651123047,-0.3424997329711914,0.33500099182129617,3.809997558593764,2,0.04601076281122718,1.575353776049801,61.1500015258789,1.827588626049591,60.70000076293945,-1.0327876028716632,59.61999893188477,0.04601076281122718
9507,2010-02-04,59.63999938964844,60.93000030517578,59.61999893188477,60.83000183105469,6920300.0,-0.026921218815986192,-1.1300777203679597,-3.2161989401406275,26.41794112506095,40.42199871044779,0.6585938735096732,1.470117714743509,2.0272038395233665,1.2530302089421994,9.917972907263474,1.670001983642571,-0.5541998612599599,-1.342500877380374,-3.2170719392469564,0.5320701844862086,-2.2797864083136616,-0.40521534644708623,-0.3873283569335868,22.807011673294806,-19.22486448643207,0.9372855309332908,2,0.6200008392333984,1.3799991607666016,1.287501335144043,1.9850025177002024,6.5100021362304545,3,0.07930924556237628,1.8474389975819066,61.290000915527344,1.575353776049801,61.1500015258789,1.827588626049591,60.70000076293945,0.07930924556237628
9508,2010-02-05,59.5099983215332,59.790000915527344,58.95000076293945,59.5099983215332,7347800.0,-0.0021797630691759995,1.9999727524148172,-0.0,28.006347355338974,38.80708164903101,0.7271019882946419,1.5653890994055786,2.1056126866499056,1.4100054352226792,10.376265716779699,0.8400001525878906,-0.7671433707835504,-1.3995018005371094,-3.3864648094101,0.5874612083358812,-2.3929833049736047,-0.4060202961006141,1.890003204345696,22.857036090138998,-14.062237112624288,0.9934815044364966,2,0.6650028228759766,1.4250011444091797,1.4175024032592773,2.115003585815437,6.560001373291016,4,0.07797014510529299,-1.1300777203679597,59.63999938964844,1.8474389975819066,61.290000915527344,1.575353776049801,61.1500015258789,0.07797014510529299
9509,2010-02-08,58.959999084472656,59.65999984741211,58.75,59.599998474121094,7047700.0,-0.009242131617764326,1.3947297093811173,-100.0,25.32944305497061,37.654521841914935,1.204692856751869,2.0794493485930303,2.596242618599348,1.9906009872372579,10.681452261705404,0.9099998474121094,-0.8583798246828707,-1.8590009689331026,-4.0291522313874,0.3111502935211945,-2.944076600160251,-0.7739253377059541,2.391002426147452,7.924489190737654,-23.10388482821017,1.0850756312271495,2,1.1150016784667969,1.875,1.9425020217895508,2.6650028228759837,7.6100006103515625,0,0.0915875442627172,1.9999727524148172,59.5099983215332,-1.1300777203679597,59.63999938964844,1.8474389975819066,61.290000915527344,0.0915875442627172
9510,2010-02-09,60.04999923706055,60.47999954223633,59.290000915527344,59.290000915527344,7940200.0,0.018487112780077197,-2.1315822495721006,-1.1874985098824595,37.40053466412486,37.34131642681732,0.09313303452517374,0.9889604055842085,1.436070870158062,0.937047721894217,10.509871305066929,1.5200004577636719,-0.8867997074626572,-0.7365007400512695,-2.9334589103356947,1.4604574302331557,-1.8349798251934857,0.3619783450909466,1.1969622131347535,49.056546736492514,17.857447083615597,1.0984790851422126,2,0.02500152587890625,0.7849998474121094,0.8525018692016602,1.575002670288093,6.469997406005845,1,0.07293923603269703,1.3947297093811173,58.959999084472656,1.9999727524148172,59.5099983215332,-1.1300777203679597,59.63999938964844,0.07293923603269703
9511,2010-02-10,60.38000106811523,60.66999816894531,59.5099983215332,59.959999084472656,10917200.0,0.0054954510449187755,1.3200085449544714,0.5526354095036272,45.918390043985724,38.10153946592871,-0.24893821808597494,0.5974421567078636,1.0669770371646408,0.6384368648369829,11.197290014997002,1.1599998474121094,-0.8590409451319019,-0.3479990005493221,-2.521540140654132,1.8255421395554876,-1.4347695706017234,0.7387715695030792,0.767081924072258,74.77068073088157,39.1007675724195,1.0867705700524044,2,-0.30500030517577414,0.454998016357429,0.7299995422363352,1.2450008392334126,6.179996490478523,2,0.07601855037083993,-2.1315822495721006,60.04999923706055,1.3947297093811173,58.959999084472656,1.9999727524148172,59.5099983215332,0.07601855037083993
9512,2010-02-11,61.18999862670898,61.70000076293945,60.5,60.86999893188477,14391100.0,0.013414997420751584,-1.2641575977428456,0.7619004368715787,55.61796699325514,39.87691006631261,-0.9293551183640645,-0.29543508119787987,0.2290726963750629,-0.15206613567647054,11.419367511620681,1.3199996948242259,-0.7653425126354421,0.5049985885620032,-1.5910687054869683,2.6010658826109747,-0.543035058462479,1.5530322355864854,-2.4399986267089773,82.71179646332372,41.146136922019934,1.0480336470244842,2,-0.9649982452392507,-0.354999542236321,0.21000194549561257,0.43500328063966265,5.119998931884773,3,0.06389932889629857,1.3200085449544714,60.38000106811523,-2.1315822495721006,60.04999923706055,1.3947297093811173,58.959999084472656,0.06389932889629857
9513,2010-02-12,60.91999816894531,61.22000122070313,60.4900016784668,61.06000137329102,8566800.0,-0.0044124932803285555,2.173891049615563,-0.4375104308228249,54.77177000194694,40.40710673319561,-0.5090937874797064,-0.18287736650270858,0.4142610696120528,0.149469160644486,11.147873695393956,0.7299995422363352,-0.7176510410954577,0.328998184204103,-1.5219986050041001,2.179994973412306,-0.5965002104000021,1.254496578808208,-2.1109981536865234,73.55924094009634,26.41206031052846,0.9254983946041019,2,-0.6949977874755859,-0.08499908447265625,0.5725030899047852,0.7050037384033274,5.94000244140625,4,0.08585035315381262,-1.2641575977428456,61.18999862670898,1.3200085449544714,60.38000106811523,-2.1315822495721006,60.04999923706055,0.08585035315381262
9514,2010-02-16,61.31000137329102,61.45000076293945,60.5,61.02999877929688,6930800.0,0.006401891268350779,2.39285154733287,-1.9999727527859261,56.97368414448254,41.54270838568329,-0.8978916730058373,-0.6851943772572255,-0.050678730391837234,-0.19938568411696878,10.939001483557774,0.9500007629394531,-0.602554384124069,0.7680013656616254,-0.939982189581869,2.4759849209051197,-0.08599041196012536,1.621993143283376,-2.4431813430786207,83.8174516870938,31.666447105138126,0.8539917776217484,2,-1.0850009918212962,-0.4750022888183665,0.2200002670288015,0.3150005340576172,4.950000762939446,1,0.07763820282031242,2.173891049615563,60.91999816894531,-1.2641575977428456,61.18999862670898,1.3200085449544714,60.38000106811523,0.07763820282031242
9515,2010-02-17,62.11000061035156,62.20000076293945,61.25,61.47999954223633,6703500.0,0.013048429605957423,1.3456769192368734,2.2499829702592606,60.8851549103228,43.48013692149872,-1.7292426733680486,-1.5837187165421795,-0.8891716792706319,-0.9514104626783961,10.954531353473838,0.9500007629394531,-0.45092356739738193,1.579000663757327,-0.08270375681272668,3.240705084327381,0.7481484534722966,2.4098528740423575,-3.1865169654846213,96.65427245705988,39.60919794441671,0.8308522102850279,2,-1.635000228881836,-1.2750015258789062,-0.6124992370605469,-0.4849987030029226,4.44000244140625,2,0.07180806698831899,2.39285154733287,61.31000137329102,2.173891049615563,60.91999816894531,-1.2641575977428456,61.18999862670898,0.07180806698831899
9516,2010-02-18,62.52999877929688,62.72000122070313,61.97000122070313,61.97000122070313,6942900.0,0.006762166556400162,-1.67858310626703,0.8888835066091032,66.95014987621953,47.98371567162745,-2.1845816811157377,-2.063851720277192,-1.3787161404831778,-1.3216225536212747,11.713247083851218,0.75,-0.43119064135867546,1.9699989318847742,0.18812495425192566,3.7518729095176226,1.0790619430683535,2.860935920701195,-3.475454449707037,91.47970939869755,27.767107084463206,0.8909369888164232,2,-1.7949981689453196,-1.6949996948242259,-1.074997901916511,-0.9049968719482422,4.059997558593729,3,0.0638093385840679,1.3456769192368734,62.11000061035156,2.39285154733287,61.31000137329102,2.173891049615563,60.91999816894531,0.0638093385840679
9517,2010-02-19,62.65999984741211,62.91999816894531,61.97999954223633,62.31999969482422,6416500.0,0.00207901920123299,1.1860514631192807,0.6071457765667575,68.44659519978075,52.477076543232094,-2.0575147302169157,-2.1696254765916763,-1.59043733841591,-1.4028115468435516,12.633623365607521,0.9399986267089844,-0.4142107719467987,2.0139999389648438,0.0035385433456411874,4.024461334584046,1.0087692411552425,3.019230636774445,-3.3855281043554655,89.3004651425647,20.64214627035703,1.0052306978096004,2,-1.8250007629394531,-1.8250007629394531,-1.2049989700317383,-1.0349979400634695,3.890003204345703,4,0.06224062752439852,-1.67858310626703,62.52999877929688,1.3456769192368734,62.11000061035156,2.39285154733287,61.31000137329102,0.06224062752439852
9518,2010-02-22,62.40999984741211,62.86999893188477,62.099998474121094,62.68999862670898,4709500.0,-0.003989786157178266,1.4062537252938199,-0.8235254518731068,61.538449658376294,56.50029949916606,-1.5118792321541363,-1.8556741536976773,-1.4025688183224787,-1.1105461376184564,13.20312307965234,0.770000457763679,-0.3903699989857614,1.6629999160766573,-0.4911356798671065,3.817135512020421,0.585932118104779,2.7400677140485357,-2.8438859902843703,78.92567324728715,13.271980826209287,1.0770677979718806,2,-1.3050003051757812,-1.5750007629394531,-0.9549989700317383,-0.7849979400634695,4.359996795654283,0,0.062489949058113226,1.1860514631192807,62.65999984741211,-1.67858310626703,62.52999877929688,1.3456769192368734,62.11000061035156,0.062489949058113226
9519,2010-02-23,61.77999877929688,62.47999954223633,61.70000076293945,62.22000122070313,5159400.0,-0.010094553271199014,-1.6000025431379163,1.5714441416894132,54.15017736573942,58.36137091045657,-0.4914782858145088,-1.1632368484513123,-0.7891411968054385,-0.4332110743281987,13.421696411240989,0.779998779296875,-0.09853836629916657,0.9554988861084084,-1.2315971516813349,3.1425949238981516,-0.13804913278646325,2.04904690500328,-1.9455741772237403,31.736488647266174,-29.080850289129234,1.0935480188948705,2,-0.5650005340576243,-0.9449996948242259,-0.3100004196167063,-0.1549968719482422,4.380004882812507,1,0.08222728927532841,1.4062537252938199,62.40999984741211,1.1860514631192807,62.65999984741211,-1.67858310626703,62.52999877929688,0.08222728927532841
9520,2010-02-24,62.08000183105469,62.15999984741211,61.58000183105469,61.97999954223633,6888100.0,0.004855989926926707,3.4615520049297945,-0.2272766680538216,55.09677508271735,59.381191470315635,-0.528858157844212,-1.3903976631687414,-1.1038628884139428,-0.6860501804048909,13.367377237637324,0.5799980163574219,0.2100366154913189,1.1640018463134751,-1.0744133720510831,3.4024170646780334,0.044794237131199566,2.2832094554957507,-1.9987313436317748,37.313534810631076,-18.3663518757674,1.1192076091822782,2,-0.3750019073486328,-1.2450027465820312,-0.9025030136108398,-0.4549999237060476,4.599998474121094,2,0.06733247715667412,-1.6000025431379163,61.77999877929688,1.4062537252938199,62.40999984741211,1.1860514631192807,62.65999984741211,0.06733247715667412
9521,2010-02-25,62.29999923706055,62.34000015258789,61.02000045776367,61.5099983215332,8074100.0,0.003543772543766366,2.034472477265353,7.899828342551974,71.04429090430617,61.09522746043242,-0.5004947817867063,-1.5305628778139138,-1.31795040647269,-0.853932106927914,12.883856047743144,1.3199996948242188,0.6316886776958412,1.2834993362426772,-1.0162243180809867,3.583222990566341,0.1336375090808417,2.4333611634045127,-1.9916305351158456,67.36843795989745,7.219282525289529,1.149861827161832,2,-0.5949993133544922,-1.4650001525878906,-1.1225004196166992,-0.674997329711907,3.680004119873061,3,0.06821836062189002,3.4615520049297945,62.08000183105469,-1.6000025431379163,61.77999877929688,1.4062537252938199,62.40999984741211,0.06821836062189002
9522,2010-02-26,62.47000122070313,62.59000015258789,61.90999984741211,62.5,14785800.0,0.0027287638158020044,5.47622161671208,-0.0379730943436224,73.27044685308701,63.15063599944798,-0.5250485255651469,-1.5658346809871446,-1.4705961885448176,-1.0092608530702663,12.599348634261661,0.6800003051757812,0.9143456983636895,1.3170013427734446,-0.9877779347018674,3.6217806202487566,0.16461170403579217,2.469390981511097,-1.9527021613983848,78.37848426487638,12.95395452839287,1.1523896387376553,2,-0.7600021362304759,-1.6350021362304759,-1.2925024032592844,-0.8449993133544922,3.9199981689453054,4,0.06595157734400803,2.034472477265353,62.29999923706055,3.4615520049297945,62.08000183105469,-1.6000025431379163,61.77999877929688,0.06595157734400803
9523,2010-03-01,63.43000030517578,63.58000183105469,62.47000122070313,62.6500015258789,9016500.0,0.01536736138488326,1.055553200808136,-26.00101729400436,83.01328212514017,66.0439246639655,-1.219840295123312,-2.34604582694341,-2.402048399011612,-1.948056980430053,12.26298198231474,1.1100006103515554,1.1357058867271306,2.086500358581546,-0.31266042591263243,4.485661143075724,0.8869199663344602,3.2860807508286314,-2.7204853170997865,94.1405685385992,20.556895788870122,1.1995803922470876,3,-1.1299991607666016,-2.2649993896484375,-2.2525014877319336,-1.8049983978271413,2.55999755859375,0,0.04918812441385789,5.47622161671208,62.47000122070313,2.034472477265353,62.29999923706055,3.4615520049297945,62.08000183105469,0.04918812441385789
9524,2010-03-02,63.79999923706055,64.0,63.41999816894531,63.61000061035156,9527200.0,0.0058331850875708025,-1.0350816139416288,0.243588364177,80.99171990426075,68.2779874410697,-1.3404514854031646,-2.6054769251555143,-2.7286186624610167,-2.2948055231384075,12.523726286715425,0.5800018310546875,1.2394958610345626,2.301499366760254,-0.3134643451558361,4.916463078676344,0.9940175108022089,3.608981222718299,-2.80343556468668,93.28856397107485,15.916547760790976,1.307481855958046,3,-1.289999008178711,-2.424999237060547,-2.622500419616699,-2.174997329711907,2.170001983642564,1,0.046551684036394425,1.055553200808136,63.43000030517578,5.47622161671208,62.47000122070313,2.034472477265353,62.29999923706055,0.046551684036394425
9525,2010-03-03,63.97999954223633,64.26999664306639,63.79999923706055,63.81999969482422,8486300.0,0.002821321431477619,-3.6999561311486495,0.8421105467103017,80.50845375488977,69.78446564981084,-1.3715276738066393,-2.7010756924678248,-2.841571025036984,-2.4550628360360776,13.502680752052216,0.46999740600584516,1.3914511754940406,2.3399997711181655,-0.49276389177755675,5.172763434013888,0.9236179396703079,3.756381602566023,-2.623023510547327,91.0770018087559,12.823388112954447,1.4163818314478607,3,-1.3350009918212962,-2.470001220703132,-2.807499885559082,-2.354997634887688,2.3800010681152344,2,0.034073212495632,-1.0350816139416288,63.79999923706055,1.055553200808136,63.43000030517578,5.47622161671208,62.47000122070313,0.034073212495632
9526,2010-03-04,64.11000061035156,64.5,63.959999084472656,64.43000030517578,7830600.0,0.0020319016731067396,1.3478347403512845,-2.0,77.96934067917641,70.8425484808548,-1.4011855660439139,-2.749969488316353,-2.8835778633628593,-2.551910170734807,14.733913841898888,0.5400009155273438,1.5126153470162933,2.329000854492186,-0.7040590001800524,5.362060709164425,0.8124709271560704,3.8455307818283018,-2.3452016930697255,84.94210939490657,6.952835605876061,1.516529927336118,3,-1.3500003814697266,-2.4850006103515625,-3.0025014877319336,-2.4849987030029226,2.2099990844726562,3,0.04008734472557851,-3.6999561311486495,63.97999954223633,-1.0350816139416288,63.79999923706055,1.055553200808136,63.43000030517578,0.04008734472557851
9527,2010-03-05,64.37000274658203,64.48000335693361,63.90999984741211,64.30000305175781,8448600.0,0.004055562841290827,2.9310462760776903,-0.21874925494122976,83.10940625521692,73.23932143605931,-1.5568325363631388,-2.7799731642937786,-3.082988192964862,-2.7801035324872885,15.085826816180722,0.5700035095214986,1.5462569744886565,2.3525028228759766,-0.7150799635380736,5.42008560929002,0.8187114296689515,3.8862942160830016,-2.1675716560652916,93.59619056209502,14.424990058687698,1.5337913932070215,3,-1.6100025177001953,-2.7450027465820312,-3.3175039291381836,-2.7450008392333913,2.0199966430664062,4,0.02501165980511111,1.3478347403512845,64.11000061035156,-3.6999561311486495,63.97999954223633,-1.0350816139416288,63.79999923706055,0.02501165980511111
9528,2010-03-08,64.15000152587889,64.45999908447266,63.79999923706055,64.26999664306639,5086300.0,-0.0034177600018018284,1.6399993896482874,-1.7142234332425068,78.17457824549807,75.90869931158805,-1.189102585744486,-2.313126301003777,-2.808538064600704,-2.5345190321163216,14.839255246011179,0.6599998474121094,1.4893019577279318,1.900501441955555,-1.0688621982240392,4.869865082135149,0.41581962186575794,3.385183262045352,-1.5799594098448324,67.59278882154179,-10.536677999237256,1.4846818200897973,3,-1.390001296997056,-2.525001525878892,-2.9425020217895366,-2.524999618530252,2.1399993896484517,0,0.034918126430065755,2.9310462760776903,64.37000274658203,1.3478347403512845,64.11000061035156,-3.6999561311486495,63.97999954223633,0.034918126430065755
9529,2010-03-09,64.36000061035156,64.65000152587889,63.79999923706055,63.88000106811523,7655400.0,0.003273563203080476,-1.6562438533017383,-4.000158952187241,75.28087287041521,78.15137684355449,-1.1115307814393702,-2.2111972744176924,-2.962137286637784,-2.7123444932631315,14.477116116520166,0.8500022888183452,1.4148327932022084,1.8405004501342788,-0.8371543310380645,4.518155231306629,0.5016730595481036,3.179327840720454,-1.481165232882951,65.8823371016468,-9.494747888231942,1.3388273905861745,3,-1.5249996185302805,-2.6599998474121165,-3.467501640319824,-2.7349987030029226,1.9099960327148295,1,0.02532624670540784,1.6399993896482874,64.15000152587889,2.9310462760776903,64.37000274658203,1.3478347403512845,64.11000061035156,0.02532624670540784
9530,2010-03-10,64.43000030517578,64.58999633789061,64.01000213623047,64.30000305175781,6450000.0,0.0010876273175945972,1.577813194079549,0.2708278695690143,73.17071582222408,78.3876462788787,-0.9086852446188729,-2.0408700490903513,-2.9827874520254625,-2.7657233859784967,15.071893046762408,0.579994201660142,1.4487908165403596,1.691500091552733,-0.8486645272517279,4.231664710357187,0.42141778215049897,2.96158240095496,-1.2323550209933174,74.11757314101452,0.7452498264222669,1.2700823094022278,3,-1.1499996185302805,-2.7299995422363352,-3.600001335144043,-2.8049983978271413,1.7099990844726562,2,0.023901923145010828,-1.6562438533017383,64.36000061035156,1.6399993896482874,64.15000152587889,2.9310462760776903,64.37000274658203,0.023901923145010828
9531,2010-03-11,64.97000122070311,65.0,63.9000015258789,64.19999694824219,7536900.0,0.008381203057109987,1.6505928853755112,5.923234931627333,75.60973753056602,78.64756746526527,-1.1511752156232404,-2.339305732728704,-3.472594108721225,-3.3027198823242188,16.033624444487504,1.0999984741211009,1.625100530372535,2.0020009994506722,-0.46942500424054856,4.473427003141893,0.7662879976050618,3.2377140012962826,-1.51093181301529,97.50010331465074,25.062659688586947,1.23571300184561,3,-1.2350006103515483,-3.095001220703111,-4.1400022506713725,-3.344999313354471,1.1500015258789205,3,0.02139447996817223,1.577813194079549,64.43000030517578,-1.6562438533017383,64.36000061035156,1.6399993896482874,64.15000152587889,0.02139447996817223
9532,2010-03-12,65.09999847412111,65.25,64.68000030517578,64.91999816894531,6896400.0,0.0020008811909422164,1.374982118731622,0.23376533301629213,80.63777520761406,78.3836222522068,-0.9709839233816666,-2.278158684160232,-3.5479173074444077,-3.422699109160696,17.6008049159159,0.5699996948242188,1.7932502722139105,1.9364982604980625,-0.5611835183720757,4.434180039368201,0.687657371062997,3.185339149933135,-1.33274294797085,89.65507262390624,17.293200925772922,1.2488408894350707,3,-0.7649993896484517,-3.099998474121108,-4.4599990844726705,-3.474996566772468,0.8000030517577841,4,0.01874041857601716,1.6505928853755112,64.97000122070311,1.577813194079549,64.43000030517578,-1.6562438533017383,64.36000061035156,0.01874041857601716
9533,2010-03-15,66.15000152587889,66.26000213623047,65.40000152587889,65.69000244140625,10468000.0,0.016129079514113798,1.5294124246878538,2.55554613656565,95.42617498100556,79.98745059406734,-1.7819728941535686,-3.0738511817533265,-4.5366879736330645,-4.452644570336297,19.519429952097916,1.1600036621093608,1.8746203599436768,2.7250011444091626,0.12335350115519361,5.3266487876631246,1.4241773227821852,4.025824966036147,-2.249999999999993,95.52843574336055,17.28301953331328,1.3008238216269825,3,-1.1200008392333842,-3.6450004577636577,-5.5100021362304545,-4.524999618530252,-0.16999816894528408,0,0.0036280855364101416,1.374982118731622,65.09999847412111,1.6505928853755112,64.97000122070311,1.577813194079549,64.43000030517578,0.0036280855364101416
9534,2010-03-16,66.06999969482422,66.30000305175781,65.83000183105469,66.25,7474500.0,-0.0012094002903896284,2.3570747391079263,-0.39130579005855953,93.46399144976655,81.42695478238697,-1.5043024233445834,-2.760489591772405,-4.378679497503121,-4.3453422083422595,21.329497709351013,0.470001220703125,1.9420456428644997,2.406999397277829,-0.2502897257247838,5.064288520280435,1.0783548357765227,3.7356439587791357,-1.697998046875,90.41653288743791,6.704614322307222,1.3286445615013032,3,-1.019998550415039,-3.5449981689453125,-5.5149993896484375,-4.444997787475579,-1.30999755859375,1,0.00332982021672934,1.5294124246878538,66.15000152587889,1.374982118731622,65.09999847412111,1.6505928853755112,64.97000122070311,0.00332982021672934
9535,2010-03-17,66.56999969482422,66.58000183105469,66.01999664306639,66.15000152587889,6922300.0,0.007567731229143115,1.5454640033292364,-2.3333192048489746,93.83978136409317,83.19033708071106,-1.7861025517395888,-3.0664438292097103,-4.807439244694734,-4.819008473280341,22.62697671095455,0.5600051879882955,1.87033290461342,2.683999443054198,-0.16611187226060053,5.534110758368996,1.258943785396795,4.1090551007116005,-1.8123977661132784,99.62678600404813,13.275500000022134,1.4250556576574003,3,-1.3799991607666016,-3.634998321533203,-6.114999771118164,-4.954998016357415,-1.8600006103515625,2,-0.00450658033848772,2.3570747391079263,66.06999969482422,1.5294124246878538,66.15000152587889,1.374982118731622,65.09999847412111,-0.00450658033848772
9536,2010-03-18,66.51999664306639,66.73000335693361,66.16000366210939,66.56999969482422,6961900.0,-0.0007511349254477606,2.0809930306402022,-0.11905540417804979,92.63146228756158,84.24834330652713,-1.517915696539717,-2.8482234489828,-4.709164153017049,-4.737266273485773,23.605450146110634,0.5699996948242188,1.8231632649006002,2.4344964981078903,-0.5703445702656893,5.439337566481463,0.9320759639211076,3.93691703229468,-1.397914733886708,89.75578530543453,2.297017481651096,1.5024205341867878,3,-1.2549953460693217,-3.3999958038329865,-6.064996719360337,-4.904994964599588,-1.5,3,-0.005712526647542515,1.5454640033292364,66.56999969482422,2.3570747391079263,66.06999969482422,1.5294124246878538,66.15000152587889,-0.005712526647542515
9537,2010-03-19,66.55999755859375,66.98000335693361,66.26000213623047,66.55999755859375,10947400.0,0.000601336703938804,-1.4000406907251053,-0.0,90.86148201120672,85.65799928049476,-1.3573350627674614,-2.7205494213560257,-4.6794454729508175,-4.737468636113775,24.536166943492994,0.7200012207031392,1.7813417179044393,2.2794975280761776,-0.8398367130990465,5.398831769251409,0.7198304074885584,3.8391646486637896,-1.1163313598632811,73.4173853419216,-12.65105906087922,1.5596671205876151,3,-1.1699962615966797,-2.8249950408935476,-6.104997634887695,-4.944995880126946,-2.329994201660142,4,-0.006610499221013089,2.0809930306402022,66.51999664306639,1.5454640033292364,66.56999969482422,2.3570747391079263,66.06999969482422,-0.006610499221013089
9538,2010-03-22,66.30999755859375,66.55999755859375,66.15000152587889,66.43000030517578,6763000.0,-0.0037560097531542658,1.157889453289773,-100.0,83.82737464230863,86.60761058848291,-0.8590570929107457,-2.280302805274374,-4.3486206626176696,-4.439778213946617,25.445447796167397,0.40999603271485796,1.7748284146831068,1.8344976425170927,-1.2800948099272063,4.949090094961392,0.2772014162949432,3.391793868739242,-0.5590639282226562,41.738703535389874,-41.62295577116697,1.5572962262221495,3,-0.8699951171875,-2.5749950408935476,-5.779997825622559,-4.694995880126946,-1.55999755859375,0,-0.006183019873474915,-1.4000406907251053,66.55999755859375,2.0809930306402022,66.51999664306639,1.5454640033292364,66.56999969482422,-0.006183019873474915
9539,2010-03-23,66.86000061035156,67.0,66.23999786376953,66.38999938964844,6412800.0,0.008294421233718374,1.02667236328125,-3.916587195625914,85.2940159001298,87.95464393047244,-1.1366751336234557,-2.561542924084833,-4.803293779211543,-4.9468710093694455,27.00343092789429,0.7600021362304688,1.7383034445907555,2.130500602722165,-0.8855286949280554,5.146529900372386,0.6224859538970549,3.6385152515472754,-0.863253034667963,85.71439692956868,3.191172365650843,1.5080146488251116,3,-1.4099998474121094,-3.1100006103515625,-6.330000877380371,-5.2449989318847585,-1.660003662109375,1,-0.013161789491244913,1.157889453289773,66.30999755859375,-1.4000406907251053,66.55999755859375,2.0809930306402022,66.51999664306639,-0.013161789491244913
9540,2010-03-24,66.26000213623047,67.0,66.25,66.62000274658203,7661200.0,-0.008973952567212451,-2.9473176999678765,-0.7659567560548016,73.62633493131031,87.73426586388848,-0.27914732072004256,-1.7205461669723974,-4.110715263225742,-4.306855962685702,28.792416890355437,0.75,1.7516871152899256,1.3215021133422908,-1.4941321142021593,4.137136340886734,-0.08631500042993423,2.729319227114516,-0.11000061035157671,12.941271508200824,-66.41426110220587,1.407817113772222,3,-0.4200019836425781,-2.250001907348633,-5.730002403259277,-4.645000457763665,-1.040000915527358,2,-0.022638091633562007,1.02667236328125,66.86000061035156,1.157889453289773,66.30999755859375,-1.4000406907251053,66.55999755859375,-0.022638091633562007
9541,2010-03-25,66.55000305175781,67.0,66.34999847412111,66.37000274658203,6246600.0,0.004376711533016664,-4.908867080487509,-0.5,73.79908080978012,86.97441093079581,-0.35923257162950506,-1.7663856237106472,-4.330259684745975,-4.5611345312689195,31.338317087633737,0.7399978637695312,1.805427198351481,1.3990028381347628,-1.2122747473340496,4.010280423603575,0.09336404540034948,2.704641630869169,-0.31000518798828125,47.05908752277691,-29.235376604078105,1.3056387927344075,3,-0.3500022888183594,-2.5400028228759766,-5.895003318786621,-4.9350013732910085,-0.8600006103515625,3,-0.027648443018915114,-2.9473176999678765,66.26000213623047,1.02667236328125,66.86000061035156,1.157889453289773,66.30999755859375,-0.027648443018915114
9542,2010-03-26,66.58999633789061,66.80999755859375,66.33999633789061,66.63999938964844,5313400.0,0.0006009509286077908,1.4102664423491476,-0.27779426100970045,77.727204157325,85.00785861705353,-0.18510892059116202,-1.561976616886497,-4.313998051663518,-4.5513978437650024,33.76331953210771,0.4700012207031392,1.8910474612084158,1.2329963684081946,-1.1255668312451235,3.5915595680615127,0.05371476858154267,2.4122779682348465,0.4100036621093892,51.764188455358116,-24.572189768671997,1.1792815998266584,3,-0.17499542236326704,-2.579996109008775,-5.804996490478501,-4.974994659423807,-1.1599960327148295,4,-0.02357711039444621,-4.908867080487509,66.55000305175781,-2.9473176999678765,66.26000213623047,1.02667236328125,66.86000061035156,-0.02357711039444621
9543,2010-03-29,66.55000305175781,66.87000274658203,66.30000305175781,66.61000061035156,6825600.0,-0.0006005900034873335,-1.0357220708446866,1.199877937137285,75.88657982735565,83.0548128812301,-0.09209298983252268,-1.3452262797823522,-4.241233158047919,-4.462200619743086,35.44162383480288,0.5699996948242188,1.922841011284163,1.0370029449462947,-1.1941923699726544,3.268198259865251,-0.07859471251317984,2.1526006024057693,0.4499969482421875,40.79004166039251,-35.34569439032649,1.1155976574594781,3,-0.040004730224609375,-2.5400028228759766,-5.715003967285156,-4.9350013732910085,-1.350006103515625,0,-0.034861000577563805,1.4102664423491476,66.58999633789061,-4.908867080487509,66.55000305175781,-2.9473176999678765,66.26000213623047,-0.034861000577563805
9544,2010-03-30,66.76999664306639,67.0,66.36000061035156,66.51999664306639,5733800.0,0.0033056886734847968,-1.2456431535270829,-4.1668362156663274,76.71235024229492,81.15176497880807,-0.22612983498945027,-1.4032520647056685,-4.408781831917665,-4.622589279047126,36.911121033792575,0.6399993896484375,1.9370126243292418,1.1084966659545756,-1.0363246916443103,3.2533180235534545,0.03608598715513267,2.1809073447540186,-0.46999359130857954,69.3328857421856,-6.76657009453838,1.072410678799441,3,-0.19499588012693891,-2.759996414184556,-5.7999973297119,-5.154994964599588,-2.0699996948242045,1,-0.030253058928020105,-1.0357220708446866,66.55000305175781,1.4102664423491476,66.58999633789061,-4.908867080487509,66.55000305175781,-0.030253058928020105
9545,2010-03-31,66.16000366210939,66.70999908447266,66.05999755859375,66.68000030517578,8123900.0,-0.009135734785458371,1.2414069796503597,-2.079986572265568,63.3708689658961,77.90058794306746,0.3571469431210943,-0.6551548228305251,-3.7536403510260357,-3.9610428071881714,38.00949112528193,0.709999084472642,1.7560718609787216,0.38950347900392046,-1.6123204224680165,2.3913273804758646,-0.611408471732048,1.390415429739889,0.8399963378906108,10.638919550680038,-60.16121602447556,1.0009119507359716,3,0.3699951171874858,-2.1500034332275533,-5.135004997253432,-4.740005493164084,-1.5900039672851705,2,-0.014510378789731049,-1.2456431535270829,66.76999664306639,-1.0357220708446866,66.55000305175781,1.4102664423491476,66.58999633789061,-0.014510378789731049
9546,2010-04-01,66.68000030517578,66.68000030517578,66.25,66.31999969482422,5074100.0,0.007859682803557755,1.3888865341414827,-0.6923133353874332,66.32239677420391,75.17402291673382,-0.1539565108496248,-1.0253096745214378,-4.2092647790174595,-4.4395108750690895,38.99179108999827,0.519996643066392,1.6130887741711746,0.7810001373291016,-1.098213396307088,2.660213670965291,-0.15860662948898607,1.7206069041471892,0.31999969482421875,65.95756769040972,-2.356026499727534,0.9396067668180933,4,-0.15000152587890625,-2.6700000762939453,-5.410000801086426,-5.845001220703125,-0.26999664306639204,3,-0.021895607045450793,1.2414069796503597,66.16000366210939,-1.2456431535270829,66.76999664306639,-1.0357220708446866,66.55000305175781,-0.021895607045450793
9547,2010-04-05,65.98000335693361,66.68000030517578,65.83000183105469,66.68000030517578,6732600.0,-0.010497854604656354,1.4285776566757493,-1.9444326707073738,48.10691407112906,71.20508285326942,0.5086010811897523,-0.2092388845980082,-3.419142056592108,-3.710096762780992,39.768683583274694,0.8499984741210938,1.3920605915009645,0.000503158569344464,-1.735401274459818,1.7364075915985069,-0.8674490579452367,0.8684553750839257,1.001196594238266,12.820663301904,-49.90028662332319,0.867952216514579,4,0.4349975585937358,-1.5250034332275533,-4.7100038528442525,-5.145004272460952,0.5699996948242045,0,-0.004395284946539513,1.3888865341414827,66.68000030517578,1.2414069796503597,66.16000366210939,-1.2456431535270829,66.76999664306639,-0.004395284946539513
9548,2010-04-06,66.38999938964844,66.62999725341797,65.79000091552734,65.79000091552734,6734700.0,0.006213943798954791,-1.799994913724044,-0.8571444141689547,53.31952013650694,67.65236110175577,0.1242085890339979,-0.4667457956004455,-3.7146590951668372,-4.096295800306322,40.71302471383659,0.839996337890625,1.1887550996281675,0.29849929809570597,-1.2152304716302353,1.8122290678216473,-0.4583655867672718,1.0553641829586837,0.545152636718754,49.586688272792045,-9.233111786024715,0.7568648848629728,4,0.005001068115234375,-1.654998779296875,-5.117500305175781,-5.555000305175781,0.5500030517578125,1,-0.014459995380303292,1.4285776566757493,65.98000335693361,1.3888865341414827,66.68000030517578,1.2414069796503597,66.16000366210939,-0.014459995380303292
9549,2010-04-07,65.98999786376953,66.51999664306639,65.75,66.38999938964844,8204200.0,-0.006025026804583389,1.333337186586114,-0.6666709052299633,43.855874670252824,64.3445321838605,0.4333985146945878,0.06496295328783219,-3.1973082565028506,-3.6713882957853343,41.51496949019543,0.769996643066392,1.021238538429074,-0.18300209045409588,-1.4614396501233529,1.095435469215161,-0.8222208702887315,0.4562166893805397,0.8764450959472754,24.999801317661273,-27.474349217233303,0.6392187798346296,4,0.38500213623046875,-0.779998779296875,-4.2574968338012695,-4.8249969482421875,0.4900054931640767,2,-0.011971525096246105,-1.799994913724044,66.38999938964844,1.4285776566757493,65.98000335693361,1.3888865341414827,66.68000030517578,-0.011971525096246105
9550,2010-04-08,65.97000122070311,66.19000244140625,65.62000274658203,65.75,6646300.0,-0.0003030253631421953,-1.375019868391773,-0.550000953670643,44.13646471662835,61.04868595128807,0.45587230622383856,0.2173940418783218,-3.058419947950881,-3.6346519669014583,42.25786636734343,0.5699996948242188,0.903703500255844,-0.2799987792968892,-1.2692029133690994,0.709205354775321,-0.7746008463330014,0.214603287739223,0.8071263022363553,33.01880002303085,-14.130601961963777,0.49460206703610726,4,0.34000015258790484,-0.5700016021728374,-4.027501106262193,-4.595001220703111,0.09999847412110796,3,-0.019251239183884716,1.333337186586114,65.98999786376953,-1.799994913724044,66.38999938964844,1.4285776566757493,65.98000335693361,-0.019251239183884716
9551,2010-04-09,66.36000061035156,66.43000030517578,65.86000061035156,65.93000030517578,4757700.0,0.005911768719598864,1.0,1.9545359966709543,48.01588863423743,57.74742867094502,0.04032760269963376,-0.06654240341856621,-3.3238341028999656,-3.9842376225831515,42.79364049025899,0.5699996948242188,0.7238586394978057,0.040500640869140625,-0.7442341428537418,0.825235424592023,-0.3518667509923006,0.43286803273058183,0.30141443495216436,69.81128001381931,24.911204186369837,0.39236739186144115,4,-0.049999237060546875,-0.9600009918212891,-4.2825021743774485,-4.8500022888183665,0.3899993896484375,4,-0.026974094319826114,-1.375019868391773,65.97000122070311,1.333337186586114,65.98999786376953,-1.799994913724044,66.38999938964844,-0.026974094319826114
9552,2010-04-12,66.31999969482422,66.66999816894531,66.26000213623047,66.34999847412111,5074000.0,-0.000602786545500833,-4.466836215666327,-0.06976455350334207,50.10354256144235,54.88264675251021,0.04246778270439222,0.07330253676128962,-3.139413257143403,-3.914343248659513,43.25429244768524,0.40999603271484375,0.6264273673506011,-0.06050033569336222,-0.5962707966260723,0.47527012523934786,-0.32838556615972436,0.20738489477299993,-0.6999969482421875,66.66666666666666,20.484062230698996,0.26788523046635615,4,-0.009998321533203125,-0.9200000762939453,-4.127499580383301,-4.694999694824219,0.20999908447267046,0,0.001357116521401247,1.0,66.36000061035156,-1.375019868391773,65.97000122070311,1.333337186586114,65.98999786376953,0.001357116521401247
9553,2010-04-13,66.38999938964844,66.5,66.01999664306639,66.16000366210939,5190800.0,0.0010554839437022512,1.1333627208301469,-7.666836215662222,44.59763784775437,51.31434537533904,-0.05879857097093577,0.023404746077403615,-3.0573333539840135,-3.9615628856574148,42.81005059989756,0.48000335693360796,0.5025211138808459,-0.0025005340576171875,-0.5271694854808402,0.5221684173656058,-0.2648350097692287,0.2598339416539943,-0.7489967346191406,73.33333333333333,30.82310043658488,0.262334475711612,4,-0.22499847412109375,-0.9899997711181641,-4.1974992752075195,-4.7649993896484375,-0.34999847412109375,1,0.002410056688964657,-4.466836215666327,66.31999969482422,1.0,66.36000061035156,-1.375019868391773,65.97000122070311,0.002410056688964657
9554,2010-04-14,66.29000091552734,66.30000305175781,65.83000183105469,66.19999694824219,5202300.0,-0.0015062279716888671,7.544836673833137,0.3913288661845926,50.38959855099461,49.871981995905536,-0.03804905193767638,0.1483354773751273,-2.838098734836791,-3.841848958358497,42.16785950847976,0.55999755859375,0.3502024809816078,-0.11349906921387287,-0.6185572290714987,0.39155909064375294,-0.36602814914267867,0.13903001071493293,-0.6284183502197322,63.809627611262485,16.833770828936522,0.2525290799288106,4,-0.1399993896484375,-0.8900012969970703,-4.097500801086426,-4.665000915527344,-2.4300003051757812,2,0.009805423395712332,1.1333627208301469,66.38999938964844,-4.466836215666327,66.31999969482422,1.0,66.36000061035156,0.009805423395712332
9555,2010-04-15,66.26999664306639,66.5,65.80000305175781,65.97000122070311,5968500.0,-0.0003017690780611204,-1.1875186266914006,3.3331355429346443,46.089256296977986,47.62385527621377,-0.0008956511565827441,0.15253229600689622,-2.7111394668208746,-3.7972552689788515,41.402707928526915,0.6999969482421875,0.20829984326725537,-0.11850318908692259,-0.620551348909629,0.38354497073578386,-0.3695272689982687,0.13252089082442353,-0.5882457656860254,54.02255507225878,6.765699675157791,0.25102407991135156,4,-0.11999511718748579,-0.8199958801269389,-4.002495765686028,-4.569995880126946,-2.6899948120117045,3,0.003168956156710312,7.544836673833137,66.29000091552734,1.1333627208301469,66.38999938964844,-4.466836215666327,66.31999969482422,0.003168956156710312
9556,2010-04-16,66.13999938964844,66.65000152587889,65.95999908447266,66.01000213623047,7374400.0,-0.0019616306021279506,-4.999933658407015,0.43333079016301723,43.86919734735886,47.15299786246152,0.049670429378110725,0.266252338340081,-2.4780059062528963,-3.6364687164852043,40.56906110255935,0.6900024414062358,0.028386439561785437,-0.22950057983398153,-0.7392972055843927,0.28029604591642965,-0.48439889270919423,0.025397733041231163,-0.4384835664367728,39.08025817314439,-7.2922353063163,0.2548983128752076,4,0.005001068115234375,-0.6899986267089844,-3.649998664855964,-4.4399986267089915,-2.8199996948242188,4,-0.001058356447992015,-1.1875186266914006,66.26999664306639,7.544836673833137,66.29000091552734,1.1333627208301469,66.38999938964844,-0.001058356447992015
9557,2010-04-19,66.12000274658203,66.38999938964844,65.69999694824219,66.08000183105469,6354600.0,-0.00030233811991142723,1.379342550084845,0.3077058512823522,44.10953807307128,46.12966652207978,0.10238085602701119,0.26519207777170095,-2.2997862525390502,-3.588679916728161,39.32044383702795,0.69000244140625,-0.041857656321724335,-0.22749748229981037,-0.7406445545333327,0.2856495899337119,-0.4840710184165715,0.029076053816950775,0.5499954223632812,44.21092363414485,-2.7492502127472704,0.2565735361167606,4,0.024997711181640625,-0.2800025939941406,-3.31500244140625,-4.245002746582031,-3.2300033569335938,0,0.009528088736362461,-4.999933658407015,66.13999938964844,-1.1875186266914006,66.26999664306639,7.544836673833137,66.29000091552734,0.009528088736362461
9558,2010-04-20,65.90000152587889,66.40000152587889,65.72000122070311,66.16999816894531,6780900.0,-0.0033273020502787576,-1.1587405389039294,-6.749761586878097,38.08218891745564,45.48814588288009,0.27442510879262727,0.47737794057901795,-1.9166652746919084,-3.348430212776151,38.21515273870183,0.6800003051757812,-0.18661803113995745,-0.42699890136719887,-0.9778285934236095,0.12383079068921177,-0.7024137473954113,-0.15158405533898645,0.7505966186523523,21.05301199013687,-22.123870416139294,0.27541484602820726,4,0.24499893188477984,0.2999992370605611,-2.732501983642564,-3.900001525878892,-4.670001983642564,1,0.009559897402591,1.379342550084845,66.12000274658203,-4.999933658407015,66.13999938964844,-1.1875186266914006,66.26999664306639,0.009559897402591
9559,2010-04-21,65.98000335693361,66.30999755859375,65.61000061035156,65.81999969482422,6534300.0,0.0012139883035253707,-1.4137749598800347,-0.5926135239763983,47.115368156442365,45.819135153970535,0.2155207768418137,0.3457978663441281,-1.8115237122963066,-3.407672431922961,36.666248062266426,0.6999969482421875,-0.17287354770563468,-0.30299720764158167,-0.8136853757886513,0.20769096050548796,-0.5583412917151094,-0.04765312356805396,0.6515827636718541,35.57715585225582,-11.231602324678484,0.25534408407353326,4,0.15999603271482954,0.3249969482421733,-2.212502479553237,-3.4750022888183736,-3.080001831054709,2,0.0009093294262076945,-1.1587405389039294,65.90000152587889,1.379342550084845,66.12000274658203,-4.999933658407015,66.13999938964844,0.0009093294262076945
9560,2010-04-22,64.76000213623047,65.79000091552734,64.5,65.75,9689700.0,-0.0184904692123653,1.4112173522428286,-6.187345031469983,24.86908171458053,43.24726771845311,1.3922427658755083,1.5258943666287337,-0.45187770213262013,-2.184812401904267,34.77473398393839,1.480003356933608,-0.2528726851004137,-1.4479984283447322,-2.299660173552539,-0.5963366831369257,-1.8738293009486426,-1.0221675557408219,1.8307205639648316,12.093114032753224,-30.959439476982585,0.4258308726039044,4,0.8249969482421875,0.9899978637695312,-0.9725008010864258,-2.2350006103515625,-1.8700027465820312,3,-0.013897490676199276,-1.4137749598800347,65.98000335693361,-1.1587405389039294,65.90000152587889,1.379342550084845,66.12000274658203,-0.013897490676199276
9561,2010-04-23,64.70999908447266,64.84999847412111,64.16999816894531,64.84999847412111,9008900.0,-0.0007721286304566144,8.71433242506635,0.14141383004139813,29.968375299038968,41.0100269115194,1.322672480647256,1.5083130066184651,-0.2705703006861597,-2.1180015303233617,32.94821604196353,0.6800003051757955,-0.25382238729777384,-1.406001281738284,-2.472532176729189,-0.3394703867473794,-1.9392667292337364,-0.8727358342428317,1.7552802537109216,24.215251239347243,-21.72531263616384,0.5332654474954532,4,0.7000007629394531,0.875,-0.6474981307983398,-2.0449981689453125,-1.9500007629394531,4,-0.01746248291462449,1.4112173522428286,64.76000213623047,-1.4137749598800347,65.98000335693361,-1.1587405389039294,65.90000152587889,-0.01746248291462449
9562,2010-04-26,65.01999664306639,65.44000244140625,64.61000061035156,64.83999633789061,8096900.0,0.004790566573630528,-1.5937891160518527,-1.285722070844556,27.687249466315393,39.13109486913729,0.9039352487274215,1.132740432847939,-0.46906673701060697,-2.4079406718825567,30.6961558760946,0.8300018310546875,-0.24989027979270872,-1.0175037384033345,-2.165167336671189,0.13015985986451994,-1.5913355375372618,-0.4436719392694073,1.261660201578124,38.116466124512506,-7.058734247235698,0.5738317991339263,4,0.39000320434571734,0.5650024414062642,-0.8274955749511577,-2.279994964599588,-1.5599975585937358,0,-0.026145755706117213,8.71433242506635,64.70999908447266,1.4112173522428286,64.76000213623047,-1.4137749598800347,65.98000335693361,-0.026145755706117213
9563,2010-04-27,64.23000335693361,65.19999694824219,64.06999969482422,64.93000030517578,8615300.0,-0.012150005027984356,-1.2156716082995498,-3.8888653414147476,24.56649055805022,36.261860647699024,1.5145864835738934,1.834045942956763,0.43425104543926807,-1.628624862969616,28.539474323751072,1.1299972534179688,-0.3216617665264323,-1.6914970397949105,-3.0673521666315793,-0.31564191295824173,-2.379424603213238,-1.0035694763765832,1.8827207936549684,7.143027442005259,-38.90773274201352,0.6879275634183319,4,1.1299972534179545,1.3049964904785014,0.33249855041502485,-1.365001678466804,-0.8600044250488352,1,-0.020862585976192616,-1.5937891160518527,65.01999664306639,8.71433242506635,64.70999908447266,1.4112173522428286,64.76000213623047,-0.020862585976192616
9564,2010-04-28,64.75,64.81999969482422,63.599998474121094,64.27999877929689,10229300.0,0.008095852652796998,3.0,-0.6714332425068054,34.595910943966445,34.984822275142186,0.8416794605708589,1.2173722046003945,0.02338491820660238,-2.1528708967013728,26.367024191850486,1.220001220703125,-0.40037887652732707,-1.0705005645751982,-2.4802478577405225,0.33924672859012617,-1.7753742111578532,-0.3656269179925431,1.1584517050121406,52.51142666034949,4.613423681944404,0.7048736465826612,4,0.375,0.5499992370605469,-0.16249752044677734,-1.884998321533196,-3.3100013732910227,2,-0.05436294143264353,-1.2156716082995498,64.23000335693361,-1.5937891160518527,65.01999664306639,8.71433242506635,64.70999908447266,-0.05436294143264353
9565,2010-04-29,65.19999694824219,65.5,64.83000183105469,64.94999694824219,7714000.0,0.00694975981841206,-1.7347409068261086,0.5319135121096193,35.572054324474095,34.062917494821654,0.25025881054745014,0.7291502442062949,-0.33579278780077004,-2.5903328524337255,24.40907279860327,0.75,-0.4524316858005477,-0.5725032806396513,-1.9988546830795855,0.8538481218002829,-1.2856789818596184,0.14067242058031582,0.43144036906302574,84.21037837751017,37.46972720462378,0.7131757012199692,4,-0.1999969482421875,0.10000228881835938,-0.5999965667724609,-2.3249969482421875,-3.4699974060058594,3,-0.035276005061612103,3.0,64.75,-1.2156716082995498,64.23000335693361,-1.5937891160518527,65.01999664306639,-0.035276005061612103
9566,2010-04-30,65.22000122070311,65.98000335693361,65.18000030517578,65.33000183105469,8274200.0,0.00030681400916021673,-7.420976549951964,-0.44000244140630684,36.24999284742875,33.18963469197249,0.09613882524598694,0.6262673271410932,-0.2764127384294568,-2.614962745340449,22.26089569416373,0.8000030517578267,-0.5360452435410679,-0.4794990539550952,-1.8589643153122353,0.8999662074020449,-1.1692316846336581,0.21023357672346776,-1.620002746582017,68.06720264656,22.861961038500304,0.6897326306785684,4,-0.2200012207031108,0.07999801635743609,-0.2950010299682475,-2.345001220703111,-2.5699996948242116,4,-0.035725265063550005,-1.7347409068261086,65.19999694824219,3.0,64.75,-1.2156716082995498,64.23000335693361,-0.035725265063550005
9567,2010-05-03,65.69000244140625,66.0,64.88999938964844,65.27999877929689,5807900.0,0.007206396993349795,1.1553435453764334,-3.7272853377716184,42.04547819030511,33.63000016673354,-0.49313035836503616,0.14063650491424085,-0.6641224134805839,-3.092971107011067,20.92679458507909,1.1100006103515625,-0.5959496276599481,0.005002212524416905,-1.3681305205661687,1.3781349456150025,-0.6815641540208759,0.6915685790697097,-2.042403869628906,87.08344327071936,43.55929287485631,0.6865663665452911,5,-0.7350044250488281,-0.3900032043457031,-0.5850019454956055,-2.81500244140625,-3.200000762939453,0,-0.04460350146107139,-7.420976549951964,65.22000122070311,-1.7347409068261086,65.19999694824219,3.0,64.75,-0.04460350146107139
9568,2010-05-04,65.43000030517578,65.98000335693361,65.05000305175781,65.30000305175781,8383100.0,-0.0039580168452937325,-1.9523947926128213,0.31706363974694063,40.570163697447505,32.90275522684522,-0.34286501959795146,0.3425953599566611,-0.31509382545687004,-2.8305938791112055,19.606423242152378,0.9300003051757955,-0.6492532647810663,-0.20699996948242472,-1.5429810101650787,1.1289810712002293,-0.8749904898237446,0.4609905508588952,-1.688305676269529,76.25002781548321,33.8339837807897,0.6679905203413262,5,-0.6300010681152344,-0.13000106811523438,-0.2174997329711914,-2.5550003051757812,-1.5900001525878906,1,-0.03010853143076153,1.1553435453764334,65.69000244140625,-7.420976549951964,65.22000122070311,-1.7347409068261086,65.19999694824219,-0.03010853143076153
9569,2010-05-05,65.19999694824219,65.94999694824219,65.01999664306639,65.09999847412111,7658800.0,-0.0035152583808776283,-6.153789723876201,0.7692352837606747,38.784062391537084,34.44886419095151,-0.2627748343786038,0.5379607640563222,0.023408781474046236,-2.57270396168213,18.31796695353089,0.9300003051757955,-0.7159057543319136,-0.3975032806396541,-1.7362517069185515,0.9412451456392432,-1.0668774937791028,0.27187093249979455,-1.367970104492187,31.623563780533924,-8.939156019521821,0.6693742131394451,5,-0.3999977111816406,0.10000228881835938,0.06000232696533203,-2.3249969482421875,-1.6399955749511648,2,-0.028067455552338805,-1.9523947926128213,65.43000030517578,1.1553435453764334,65.69000244140625,-7.420976549951964,65.22000122070311,-0.028067455552338805
9570,2010-05-06,64.69999694824219,66.19999694824219,61.90999984741211,65.16000366210939,14046200.0,-0.007668712015384216,2.377959401901947,-4.600137331197866,35.992192486381384,35.11817721176734,0.25459130255154605,0.9886240922364493,0.6186635325710199,-2.0480804674919213,18.2577911090272,4.289997100830078,-0.7593289917164441,-0.8340030670165959,-2.218069122205719,0.5500629881725274,-1.5260360946111575,-0.14197003942203423,1.3000030517578125,65.03494140567689,23.28152426571843,0.6920330275945633,5,-0.6449985504150391,-0.3899974822998047,0.592503547668457,-1.8249969482421875,-0.8499984741210938,3,-0.05038637519783962,-6.153789723876201,65.19999694824219,-1.9523947926128213,65.43000030517578,1.1553435453764334,65.69000244140625,-0.05038637519783962
9571,2010-05-07,64.56999969482422,65.04000091552734,63.65999984741211,64.45999908447266,13221500.0,-0.0020092312140596036,1.6285658233182683,-0.2391282714697906,35.23806617373512,35.957156845925084,0.40525847080898814,1.0304761683410248,0.8372766452467886,-1.8848643950952493,17.882988744788392,1.3800010681152344,-0.8646191581779874,-0.8745002746582031,-2.2651532061355937,0.5161526568191874,-1.5698267403969055,-0.17917380891950074,1.6299972534179688,62.00470035043665,19.712740409353415,0.6953264657386966,5,-0.5150012969970703,-0.27499961853027344,0.6999998092651367,-1.6949996948242188,-0.3300018310546875,4,-0.04398327653725442,2.377959401901947,64.69999694824219,-6.153789723876201,65.19999694824219,-1.9523947926128213,65.43000030517578,-0.04398327653725442
9572,2010-05-10,66.41000366210939,66.48999786376953,65.66000366210939,65.80000305175781,10833800.0,0.028496267244564777,1.1558598549403143,5.545429324455671,53.71180445658652,39.19552505687355,-1.3598393168748402,-0.8458040108437501,-0.8963838994045119,-3.675982278335894,16.574095884101986,1.9199981689453125,-0.7273992956373547,0.9610034942627124,-0.4421052017460454,2.36411219027147,0.2594491462583335,1.6625578422670912,-4.50000381469728,98.2534009540082,51.07412755161728,0.701554348004377,5,-2.210004806518569,-2.115003585815444,-1.1400041580200337,-3.535003662109389,-2.50000381469728,0,-0.05661800826515806,1.6285658233182683,64.56999969482422,2.377959401901947,64.69999694824219,-6.153789723876201,65.19999694824219,-0.05661800826515806
9573,2010-05-11,66.55000305175781,67.0,66.01999664306639,66.16000366210939,7240800.0,0.002108106940646115,-1.9253245274424144,0.6393426220076162,54.1125517296045,41.36404069972223,-1.26965626518043,-1.0257947426647434,-0.9571688650139549,-3.7659448987349435,15.568292546137002,0.980003356933608,-0.6128370295414243,1.0930027008056697,-0.3343127268215653,2.520318128432905,0.3793449869920522,1.8066604146192873,-4.548403244018552,91.15919578089998,40.756191932564526,0.7136577138136146,5,-2.095003128051758,-2.095003128051758,-1.1150026321411133,-3.6750030517578125,-2.0600051879882812,1,-0.061006779671121,1.1558598549403143,66.41000366210939,1.6285658233182683,64.56999969482422,2.377959401901947,64.69999694824219,-0.061006779671121
9574,2010-05-12,66.94000244140625,67.61000061035156,66.80999755859375,67.23999786376953,13170400.0,0.005860246006978098,-1.8571272870941813,-0.7692202355334996,67.86885943024686,44.95257460036365,-1.4710290464912674,-1.438345552023037,-1.2737167701907737,-4.098181870513486,14.7271303102314,1.05999755859375,-0.49568128680540724,1.4505020141601506,-0.08237415948785554,2.9833781878081638,0.6840639273361404,2.2169401009841607,-4.738466625976557,88.24564773216278,31.63364081181639,0.7664380868240057,5,-2.180002212524414,-2.180002212524414,-1.3750019073486328,-4.06500244140625,-2.8600006103515625,2,-0.04631016097634366,-1.9253245274424144,66.55000305175781,1.1558598549403143,66.41000366210939,1.6285658233182683,64.56999969482422,-0.04631016097634366
9575,2010-05-13,66.48000335693361,67.08000183105469,66.45999908447266,67.01999664306639,7800500.0,-0.006871811587925825,-1.1379337560179947,1.8000050863405375,63.594514331788965,47.99085476529255,-0.9056001979943318,-1.0137838261682361,-0.749899855939816,-3.572289859495072,13.665851151410745,0.6200027465820312,-0.2920567121032889,0.9800025939941577,-0.5780553096370085,2.5380604976253167,0.2009736421785817,1.7590315458097336,-3.953959653808603,71.39248012253421,10.241218372373389,0.7790289518155796,5,-1.720003128051772,-1.720003128051772,-0.6875038146972798,-3.605003356933608,-2.460006713867216,3,-0.043923011976473414,-1.8571272870941813,66.94000244140625,-1.9253245274424144,66.55000305175781,1.1558598549403143,66.41000366210939,-0.043923011976473414
9576,2010-05-14,66.06999969482422,66.59999847412111,65.76999664306639,66.41000366210939,9731800.0,-0.006167323125843782,1.3055811637049397,0.6296448048829326,57.94253369745142,49.75719426608659,-0.4049268545771838,-0.6422202166501876,-0.2837178212008382,-3.089166838916732,12.5376516372182,0.8300018310547159,-0.15540535580943526,0.5734989166259794,-0.9788094893747399,2.1258073226266987,-0.20265528637438024,1.349653119626339,-3.238918577265622,21.025470480065156,-41.26161908001126,0.7761542030003591,5,-1.3099994659423828,-1.3099994659423828,-0.21499919891357422,-3.1949996948242188,-2.770000457763672,4,-0.03360074513330191,-1.1379337560179947,66.48000335693361,-1.8571272870941813,66.94000244140625,-1.9253245274424144,66.55000305175781,-0.03360074513330191
9577,2010-05-17,66.75,66.95999908447266,66.06999969482422,66.11000061035156,6943800.0,0.01029211909061134,-1.4722163353537066,-1.8823291820934924,69.38456680935568,52.958794611854174,-1.0267252033829806,-1.3413757613459296,-0.9068617427971049,-3.7073184435758577,11.817344900228274,0.8899993896484375,-0.028464882516644252,1.2219993591308622,-0.4072434328550685,2.851242151116786,0.407377963137904,2.0366207551238205,-3.6321837128738252,53.260937169584025,-15.340499701093677,0.8146213959929627,5,-1.989999771118164,-1.989999771118164,-0.8949995040893555,-3.875,-4.020000457763672,0,-0.03760302825813433,1.3055811637049397,66.06999969482422,-1.1379337560179947,66.48000335693361,-1.8571272870941813,66.94000244140625,-0.03760302825813433
9578,2010-05-18,66.52999877929689,67.30000305175781,66.40000152587889,66.91999816894531,7237500.0,-0.003295898437499778,-1.7692614676744614,-0.6093746274705927,64.35480060247502,55.79998774640283,-0.7088200644747076,-1.1296758137700778,-0.6242959344625234,-3.428515015171051,10.928519658939548,0.9000015258789205,0.09854420958488674,0.970498275756853,-0.7125017487219907,2.6534983002356967,0.12899826351743116,1.8119982879962748,-3.1426514327771926,41.304374867834696,-28.120651370815352,0.8415000122394233,5,-1.7699985504150533,-1.7699985504150533,-0.6749982833862447,-3.654998779296889,-4.12999725341799,1,-0.03938071516544328,-1.4722163353537066,66.75,1.3055811637049397,66.06999969482422,-1.1379337560179947,66.48000335693361,-0.03938071516544328
9579,2010-05-19,66.04000091552734,66.37999725341797,65.5,66.30000305175781,7867800.0,-0.0073650664776808705,3.1905575033152282,0.6666731875269228,56.730786865242436,58.10427601072072,-0.09737720071302647,-0.6692662460011292,-0.08290728870014163,-2.8827656310012486,10.500862934897585,1.0299987792968892,0.16094214558160047,0.4775005340576115,-1.208865921231208,2.163866989346431,-0.3656826935867912,1.3206837617020142,-2.3992943731777387,30.0,-36.00342946382493,0.8431832276444092,5,-0.4050006866455078,-1.2800006866455078,-0.25750064849853516,-3.1650009155273438,-5.270000457763672,2,-0.023470669749693696,-1.7692614676744614,66.52999877929689,-1.4722163353537066,66.75,1.3055811637049397,66.06999969482422,-0.023470669749693696
9580,2010-05-20,63.86000061035156,65.23000335693361,63.86000061035156,65.23000335693361,11587400.0,-0.033010300953269955,-1.0000000000000207,5.269198039848642,41.904767094820656,58.845020557508,2.180211587598521,1.5176624090484268,2.1219549264172457,-0.663595182555099,11.167585722219034,2.1800003051757812,0.20193545034389615,-1.6574996948242244,-3.4768230538292784,0.1618236641808366,-2.5671613743267585,-0.7478380153216904,3.75,0.0,-63.02662629653485,0.9096616795025292,5,1.875,0.8999996185302734,1.9149999618530273,-0.9850006103515625,-1.9000015258789062,3,0.0034450550986599993,3.1905575033152282,66.04000091552734,-1.7692614676744614,66.52999877929689,-1.4722163353537066,66.75,0.0034450550986599993
9581,2010-05-21,63.58000183105469,63.63999938964844,62.13999938964844,63.209999084472656,14586400.0,-0.004384572136247211,5.122475671467497,-0.27007445605867103,37.14982408730771,57.00480051647702,2.575893699338522,1.8010023493520748,2.406666097194261,-0.3488502181255768,11.693725505732269,1.720001220703125,0.2669293708485867,-1.8809986114501953,-3.8683375080972127,0.10634028519682914,-2.874668059773711,-0.8873291631266795,3.954998779296872,27.907004252349438,-30.751545375418154,0.9936694483235119,5,1.2949981689453125,1.1799983978271484,2.219999313354492,-0.7050018310546875,-2.3500022888183594,4,0.00692033342781051,-1.0000000000000207,63.86000061035156,3.1905575033152282,66.04000091552734,-1.7692614676744614,66.52999877929689,0.00692033342781051
9582,2010-05-24,63.31999969482422,64.01000213623047,62.599998474121094,63.09000015258789,6334000.0,-0.004089369750591487,-1.3305789813836915,0.6216157700476318,37.14982408730771,55.120053000666275,2.6278280896318904,2.0312585404163883,2.664265695470931,-0.05430299551571238,13.12289393935415,1.410003662109375,0.39002518503771455,-2.0560009002685575,-4.256723310241554,0.1447215097044321,-3.156362105255056,-0.9556396952820592,3.999200866699212,22.868206738702295,-32.17859793052284,1.1003612049864964,5,1.5550003051757812,1.4400005340576172,2.4775009155273438,-0.44499969482421875,-2.3699989318847656,0,-0.00031586320056953276,5.122475671467497,63.58000183105469,-1.0000000000000207,63.86000061035156,3.1905575033152282,66.04000091552734,-0.00031586320056953276
9583,2010-05-25,62.88999938964844,62.91999816894531,61.6500015258789,61.93000030517578,9156900.0,-0.006790908200382195,1.4901976917265816,4.1739173701756425,36.26637007899731,51.60866529497188,2.775983380092825,2.4830279484036737,3.0529673709136205,0.4047395262586875,14.027732465743703,1.6699981689453196,0.5262147358637037,-2.419001007080084,-4.837448209612816,-0.0005538045473585385,-3.628224608346443,-1.2097774058137247,4.222033124999996,26.215623336613174,-30.48068379610515,1.2092236012663633,5,1.5850028991699219,1.7400016784667969,3.1025009155273438,-0.0149993896484375,-1.3699989318847656,1,-0.0025441222605330216,-1.3305789813836915,63.31999969482422,5.122475671467497,63.58000183105469,-1.0000000000000207,63.86000061035156,-0.0025441222605330216
9584,2010-05-26,61.22999954223633,63.06000137329102,61.040000915527344,63.06000137329102,15152900.0,-0.02639529119927675,1.2076485645912973,-1.9062537252938585,31.870448623381094,48.08376910514878,3.9569571323913664,4.074709448302485,4.654106849769164,2.092566894415242,14.493855400495962,2.020000457763679,0.3493812207179303,-3.903000831604004,-6.928800734738928,-0.8772009284690796,-5.415900783171466,-2.3901008800365418,5.55431111308593,4.534570787629812,-48.995779589221854,1.5128999515674635,5,2.94000244140625,3.095001220703125,4.942501068115234,1.6450004577636719,0.299999237060554,2,0.0191083127942131,1.4901976917265816,62.88999938964844,-1.3305789813836915,63.31999969482422,5.122475671467497,63.58000183105469,0.0191083127942131
9585,2010-05-27,62.9000015258789,62.93000030517578,61.52000045776367,61.97000122070313,9428400.0,0.02727424458807337,1.8484906867240543,-0.5081963795849183,42.48426223946938,46.36618338759522,1.9285333951281345,2.3437268027436957,2.9273175326848744,0.45336033764895234,16.024052817209945,1.7000007629394531,0.17681976997988613,-2.117999076843269,-5.303682689259226,1.0676845355726883,-3.7108408830512545,-0.5251572706352903,3.424764350259771,62.62625743672976,9.747831722484918,1.5928418062079799,5,1.270000457763679,1.424999237060554,3.3224983215332102,-0.025001525878899145,-1.2600021362304616,3,-0.03386329119942677,1.2076485645912973,61.22999954223633,1.4901976917265816,62.88999938964844,-1.3305789813836915,63.31999969482422,-0.03386329119942677
9586,2010-05-28,62.88999938964844,63.459999084472656,62.72999954223633,62.91999816894531,7546700.0,-0.00015901647039462397,-3.1714441416893733,-0.03225674134720346,31.0344728363322,42.105061835037056,1.6092443276181285,2.2875023531924654,2.88085727241517,0.48259672413234256,17.691649071111488,0.7299995422363281,-0.15087525163090731,-2.0115011215209933,-5.33357703747653,1.3105747944345438,-3.672539079498762,-0.3504631635432247,3.0119852896413306,62.28948531149495,14.52482947414321,1.6610379579777679,5,1.2800025939941406,1.4350013732910156,2.7775001525878906,-0.0149993896484375,0.04000091552734375,4,-0.014787729594553878,1.8484906867240543,62.9000015258789,1.2076485645912973,61.22999954223633,1.4901976917265816,62.88999938964844,-0.014787729594553878
9587,2010-06-01,62.7599983215332,63.59000015258789,61.9000015258789,62.65999984741211,7180000.0,-0.002067118291889103,-1.086424346319032,-3.3334181078331637,29.55770537312189,38.238717920664484,1.2446291914136225,2.3049141182981003,2.9504316415989535,0.641170977691992,19.60232912297869,1.6899986267089915,-0.4519563525420409,-1.995001983642581,-5.427262094817479,1.4372581275323242,-3.711132039230037,-0.27887192805513195,2.7530276566555756,67.45089884766189,24.135392295538693,1.716130055587451,6,0.9500007629394531,1.56500244140625,2.7375011444091797,0.38500213623046875,1.2400016784667969,1,-0.024378566287691084,-3.1714441416893733,62.88999938964844,1.8484906867240543,62.9000015258789,1.2076485645912973,61.22999954223633,-0.024378566287691084
9588,2010-06-02,63.459999084472656,63.459999084472656,61.83000183105469,62.599998474121094,10023900.0,0.011153613474512714,2.7906885967246855,8.60013733119707,31.837161167216536,35.472759509772715,0.07079763068799849,1.5281052833301771,2.2049518623952338,-0.01966887063729672,21.627191917345005,1.6299972534179688,-0.686945900776152,-1.1965011596679744,-4.660125756661387,2.267123437325445,-2.9283134581646806,0.5353111388287317,1.69518488870321,94.90191737213655,54.90401632019389,1.731812298496709,6,-0.3249969482421804,0.8650016784667969,2.0375003814697266,-0.2049999237060547,0.04000091552734375,2,-0.03955244812077763,-1.086424346319032,62.7599983215332,-3.1714441416893733,62.88999938964844,1.8484906867240543,62.9000015258789,-0.03955244812077763
9589,2010-06-03,63.36999893188477,63.6500015258789,63.0,63.5,6448400.0,-0.001418218624114398,2.0232339451576657,-0.15116392540940604,33.116173345278526,34.496249093156926,-0.2880646039403487,1.5536326415389894,2.2297585553001866,0.11255986133014062,23.649990780900666,0.6500015258788991,-1.0958802138984893,-1.1950014114379783,-4.694672229922936,2.304669407046987,-2.9448368206804574,0.5548339978045007,1.4559703966792128,86.8543449021886,48.72800929539672,1.7498354092424824,6,-0.8449974060058665,0.9550018310546804,2.077501296997063,0.3750019073486257,0.37000274658202414,3,-0.029193601156749738,2.7906885967246855,63.459999084472656,-1.086424346319032,62.7599983215332,-3.1714441416893733,62.88999938964844,-0.029193601156749738
9590,2010-06-04,61.43999862670898,62.459999084472656,61.290000915527344,62.459999084472656,10309800.0,-0.030456057088628308,1.2941130271853156,7.846092901787507,28.42498614373467,33.52682265498214,1.4109329075208734,3.4012641506500287,4.090137184180698,2.075112296680352,23.161785139897702,2.079998016357429,-1.5286494542509033,-2.9620018005371165,-6.72868643579357,0.8046828347193298,-4.845344118165336,-1.0786594829088898,3.083093228812082,6.355833575792561,-32.53188252741796,1.8833423176282234,6,1.085002899169929,2.885002136230476,3.772500991821296,2.305002212524421,1.990001678466804,4,0.001464846266268971,2.0232339451576657,63.36999893188477,2.7906885967246855,63.459999084472656,-1.086424346319032,62.7599983215332,0.001464846266268971
9591,2010-06-07,61.72999954223633,62.56000137329102,61.290000915527344,61.36999893188477,7694100.0,0.004720067089996283,-3.884648678785772,-0.35294161645853195,25.725354547067766,32.25743715051104,0.9285599040207586,3.043637250779838,3.723099953554339,1.8061082761084464,22.610680007088746,1.270000457763679,-1.9000099851069194,-2.530000877380374,-6.479702327903766,1.4197005731430181,-4.504851602642063,-0.5551501521186779,2.5144450380852277,18.64400478453437,-17.664453174929637,1.9748507252616951,6,0.6150016784667969,2.595001220703125,3.4200000762939453,2.020000457763672,1.8300018310546946,0,-0.0014579645756568338,1.2941130271853156,61.43999862670898,2.0232339451576657,63.36999893188477,2.7906885967246855,63.459999084472656,-0.0014579645756568338
9592,2010-06-08,62.6500015258789,62.79999923706055,61.4000015258789,61.43999862670898,7538300.0,0.014903644750768219,-1.170543965224088,3.3611134658585837,32.4275622721203,31.83090294974693,-0.1078137278138982,1.9262627069586316,2.733874535903759,0.9046825443381152,23.711870397599945,1.3999977111816477,-1.9741320879406885,-1.4219987869262738,-5.298062282309466,2.4540647084569187,-3.36003053461787,0.5160329607653225,1.3380875612591225,57.62712960268955,21.043863999619518,1.9380317476915958,6,-0.30500030517577414,1.674999237060554,2.4999980926513743,1.3599987030029368,0.5099983215332102,1,0.004469254149678248,-3.884648678785772,61.72999954223633,1.2941130271853156,61.43999862670898,2.0232339451576657,63.36999893188477,0.004469254149678248
9593,2010-06-09,62.4900016784668,63.06999969482422,62.33000183105469,62.86000061035156,7056300.0,-0.002553868212533228,-1.14492561325527,-0.3057835085672851,33.42672386926036,32.00382242151129,-0.011756846773600671,1.8619658999442237,2.8226538002521124,1.0705414805513485,25.29523931761125,0.7399978637695312,-1.993654955269129,-1.3789985656738253,-5.13193189121742,2.373934759869769,-3.2554652284456296,0.4974680970979719,1.2622403549423709,50.84747680470711,12.876632108862019,1.8764666627717983,6,-0.020000457763671875,1.8349990844726562,2.6374969482421875,1.519998550415039,-0.04000091552734375,2,0.02416383870979355,-1.170543965224088,62.6500015258789,-3.884648678785772,61.72999954223633,1.2941130271853156,61.43999862670898,0.02416383870979355
9594,2010-06-10,63.84000015258789,63.9000015258789,63.02999877929688,63.02999877929688,6567800.0,0.02160343155481592,-1.1481512878113591,-2.189199220562289,49.898783197586084,32.827658083524256,-1.0645400204147393,0.28228819762949797,1.408561293106132,-0.25754502782530153,27.25213197612284,1.4099998474121023,-1.9652964002018507,0.12600002288818501,-3.3378190253073257,3.5898190710836957,-1.6059095012095668,1.8579095469859368,-2.799999237060547,97.7010973463747,52.6582103506027,1.7319095240977536,6,-1.2449989318847656,0.4850006103515625,1.2099990844726562,0.1700000762939453,-1.7900009155273438,3,-0.00532581691377243,-1.14492561325527,62.4900016784668,-1.170543965224088,62.6500015258789,-3.884648678785772,61.72999954223633,-0.00532581691377243
9595,2010-06-11,63.56000137329102,63.56000137329102,62.93999862670898,63.5,5466100.0,-0.004385945780507883,19.666285205666632,0.07407564390568766,49.89878319758613,34.923692568108024,-0.7611140418749684,0.35026979898295707,1.639555854574489,0.042321292010633726,29.030977960120204,0.9000015258789134,-1.8980585273807833,-0.007998657226558237,-3.2177641045756715,3.201766790122555,-1.6128813809011078,1.5968840664479984,-2.4628004455566455,86.97317727668731,38.120159562819794,1.6048827236745555,6,-0.9650001525878977,0.7649993896484304,1.4899978637695241,0.4499988555908132,1.1700019836425852,4,0.002831974532514936,-1.1481512878113591,63.84000015258789,-1.14492561325527,62.4900016784668,-1.170543965224088,62.6500015258789,0.002831974532514936
9596,2010-06-14,63.849998474121094,64.23000335693361,63.2400016784668,63.9000015258789,4941800.0,0.0045625722870410446,1.7887107519717322,-0.8333651217494173,52.67405945228513,37.492176354681725,-1.0064539500653282,-0.12076341580407757,1.28615035599816,-0.21985271652150118,30.118257655777626,0.9900016784668111,-1.6139937020438637,0.39299850463866903,-2.598583478165736,3.384580487443074,-1.1027924867635335,1.8887894960408715,-2.696741534423829,86.57227431295014,33.00998779379593,1.4957909914022012,6,-1.089996337890618,0.4750022888183594,0.3325004577636719,0.1600017547607422,0.10000228881835938,0,-0.0065778884727074605,19.666285205666632,63.56000137329102,-1.1481512878113591,63.84000015258789,-1.14492561325527,62.4900016784668,-0.0065778884727074605
9597,2010-06-15,64.23999786376953,64.29000091552734,63.84000015258789,63.88000106811523,6249100.0,0.006108056365992098,-1.0454643974926956,-7.199496490693872,56.83889614209379,40.27014690744586,-1.3012812592819571,-0.7467328036789525,0.8585334981702886,-0.5633518665996107,31.60002287949623,0.4500007629394531,-1.5418166288063588,0.9084980010986357,-1.685610874371406,3.5026068765686773,-0.3885564366363923,2.2055524388336565,-2.963671067382812,97.44882269823785,38.75735436625026,1.2970544377350213,6,-1.4499969482421875,0.08500289916992188,-0.06499862670898438,-0.2299976348876953,-0.029998779296875,1,-0.010585250826448345,1.7887107519717322,63.849998474121094,19.666285205666632,63.56000137329102,-1.1481512878113591,63.84000015258789,-0.010585250826448345
9598,2010-06-16,63.90999984741211,64.05000305175781,63.56000137329102,63.790000915527344,5960000.0,-0.005136955593573189,1.4499756816295815,0.33333333333332676,65.69086661514896,43.8895572707648,-1.0065916509892148,-0.6567547748413958,1.133086430108719,-0.17951853380672844,33.55374156331925,0.6799964904785085,-1.3543221154827236,0.7094999313354506,-1.4291519444251293,2.8481518070960234,-0.35982600654483576,1.778825869215737,-2.4528526038769556,71.85182045521992,6.049214638867497,1.0693259378802866,6,-1.1199989318847656,0.41500091552734375,0.33749961853027344,0.10000038146972656,0.5399971008300781,2,-0.0117352527271265,-1.0454643974926956,64.23999786376953,1.7887107519717322,63.849998474121094,19.666285205666632,63.56000137329102,-0.0117352527271265
9599,2010-06-17,64.48999786376953,64.55999755859375,63.75,63.959999084472656,5179300.0,0.009075231070915235,1.4179097679291262,4.4166958069746,60.67112073291381,47.47246111400692,-1.5768309463749617,-1.4322618991783855,0.5161350170553902,-0.6992072854338218,34.70858711033398,0.80999755859375,-1.1138797660364688,1.3669981002807603,-0.4221866493952007,3.1561828499567213,0.47240572544278336,2.2615904751187443,-2.8628793999148456,95.67902833474228,28.257069008964166,0.8945923748379809,6,-1.5649986267089844,-0.16499710083007812,-0.03499794006347656,-0.03499794006347656,0.4900054931640767,3,-0.03163276738106624,1.4499756816295815,63.90999984741211,-1.0454643974926956,64.23999786376953,1.7887107519717322,63.849998474121094,-0.03163276738106624
9600,2010-06-18,64.08000183105469,64.66999816894531,64.02999877929689,64.61000061035156,8947600.0,-0.006357513510559132,-1.0317283472195777,-1.0,57.57964222471461,51.011826411523245,-0.8414565766352595,-1.059246990329143,0.8842962145657509,-0.23099317363418237,34.811607585203696,0.6399993896484233,-0.944262875198632,0.9460020065307617,-0.8648353983263206,2.756839411387851,0.04058330410221345,1.8514207089593029,-2.218253039620876,58.74141357555387,-8.944366053497767,0.9054187024285445,6,-1.0450019836425781,0.09000015258789062,0.6799983978271484,0.6799983978271484,1.6100006103515625,4,-0.03167919063651392,1.4179097679291262,64.48999786376953,1.4499756816295815,63.90999984741211,-1.0454643974926956,64.23999786376953,-0.03167919063651392
9601,2010-06-21,64.01999664306639,64.79000091552734,63.7400016784668,64.54000091552734,5158800.0,-0.0009364105223732544,1.0588134097266892,0.9811423964991343,58.097680829270516,53.86406180676215,-0.4721009105192451,-1.0167159167083923,0.8883339885940273,-0.11316649293188163,34.128363426867516,1.0499992370605469,-0.7857497506991962,0.8639970779418817,-0.9800414139699143,2.7080355698536778,-0.058022168014019826,1.7860163238977762,-1.877422913881432,37.39800333088172,-29.065103016842016,0.9220192459558976,6,-0.4599952697753764,0.15000534057618609,0.7400035858154439,0.7400035858154439,1.1800003051757955,0,0.01109038973909593,-1.0317283472195777,64.08000183105469,1.4179097679291262,64.48999786376953,1.4499756816295815,63.90999984741211,0.01109038973909593
9602,2010-06-22,63.29999923706055,64.25,63.18000030517578,64.02999877929689,5978900.0,-0.011246445544508266,-1.2061908376232082,1.4038337392529012,48.974358848957884,55.59157680450632,0.39090253603357183,-0.3144138850385616,1.544133167399849,0.6698345908260066,33.90134878419443,1.0699996948242188,-0.38848513012288777,0.1449996948242216,-1.698685982828252,1.9886853724767022,-0.7768431440020152,1.0668425336504583,-0.8397342455144994,7.453346980940736,-53.12341025455689,0.9218428388262393,6,0.5650005340576172,0.8700027465820312,1.460000991821289,1.460000991821289,1.5900001525878906,1,0.010268586630540533,1.0588134097266892,64.01999664306639,-1.0317283472195777,64.08000183105469,1.4179097679291262,64.48999786376953,0.010268586630540533
9603,2010-06-23,62.72999954223633,63.22000122070313,62.31000137329102,63.22000122070313,6509700.0,-0.009004734623922372,2.7142723684516756,0.6712355968959808,46.135265255349985,55.17340814425787,1.115871930849309,0.2561156026710023,2.039730915756934,1.3020791704657455,33.42346987924118,0.9899978637695241,0.024974019976809814,-0.4170000076293974,-2.266905273595256,1.4329052583364543,-1.3419526406123197,0.507952625353532,2.0600013732910156,16.935413164091763,-38.65193550696577,0.924952632982927,6,0.8200016021728516,1.44000244140625,2.030000686645508,2.030000686645508,2.180004119873061,2,0.02359316998304517,-1.2061908376232082,63.29999923706055,1.0588134097266892,64.01999664306639,-1.0317283472195777,64.08000183105469,0.02359316998304517
9604,2010-06-24,62.4000015258789,62.9900016784668,62.25,62.36999893188477,6185400.0,-0.005260609258178617,-4.4814846211446895,-0.061229573923100335,57.18566242499797,55.98306139174807,1.3635130440124286,0.7149156019834422,2.293182115822823,1.675790521779767,32.675490441513276,0.7400016784667969,0.31191281707165075,-0.8054981231689524,-2.46427902481944,0.8532827784815424,-1.6348885739941963,0.023892327656291457,2.3403993988037186,5.905569756369812,-53.59968166811519,0.8293904508252464,6,1.1199989318847727,1.309997558593757,2.359998703002937,2.359998703002937,2.869995117187493,3,0.032852489939653395,2.7142723684516756,62.72999954223633,-1.2061908376232082,63.29999923706055,1.0588134097266892,64.01999664306639,0.032852489939653395
9605,2010-06-25,60.77000045776367,62.4900016784668,60.77000045776367,62.4900016784668,22934200.0,-0.02612181135026448,1.0,-57.328417037535104,44.01496010258789,55.02093924178172,2.8565272275533857,2.294816914856497,3.8267622794496106,3.3332851054617834,32.173164669449186,1.720001220703125,0.5643247954758692,-2.3289991378784194,-4.312157907882479,-0.34584036787436645,-3.320578522880453,-1.337419752876393,3.8707844299316463,0.0,-62.002311215244994,0.9915793850020266,6,2.010000228881836,2.230001449584968,4.427499771118164,3.989999771118164,4.99999618530272,4,0.06927765126636731,-4.4814846211446895,62.4000015258789,2.7142723684516756,62.72999954223633,-1.2061908376232082,63.29999923706055,0.06927765126636731
9606,2010-06-28,61.959999084472656,62.16999816894531,61.0,61.11999893188477,8532400.0,0.01958200786152786,-1.1666672553555975,-0.4883718351342199,45.8383375437725,53.79865495307935,1.531267403007,1.0873200977293607,2.55637348728564,2.1757435068054747,32.179942403445985,1.3999977111816406,0.5279150663132199,-1.0925004959106417,-3.1388970674694434,0.95389607564816,-2.1156987816900426,-0.06930221013124083,2.448538737426759,34.19536733456763,-27.18883709580247,1.0231982857794009,6,0.8200016021728516,0.8200016021728516,3.287501335144043,2.8000011444091797,4.209999084472656,0,0.06020018418412709,1.0,60.77000045776367,-4.4814846211446895,62.4000015258789,2.7142723684516756,62.72999954223633,0.06020018418412709
9607,2010-06-29,61.22999954223633,61.77000045776367,60.88999938964844,61.459999084472656,9054500.0,-0.011781787492299522,1.0705851729848355,-0.2738089291147656,42.88936670754053,51.26515496334507,1.9996855826310806,1.7885170551262348,3.196487384743307,2.960630495283908,31.82545718306915,1.0699996948242188,0.48754163867444333,-1.746000099182126,-3.94698860905433,0.4549884106900848,-2.846494354118235,-0.6455058442460242,2.960226037814948,18.775466988865706,-42.126381997172444,1.1004942549361052,6,1.5500011444091797,1.5500011444091797,3.58750057220459,3.530000686645508,4.350002288818359,1,0.06483745607849234,-1.1666672553555975,61.959999084472656,1.0,60.77000045776367,-4.4814846211446895,62.4000015258789,0.06483745607849234
9608,2010-06-30,60.95000076293945,61.72999954223633,60.5,61.27999877929688,8760700.0,-0.004572901868204804,1.0,1.4347768397658411,31.45054742720474,48.018424596044056,2.029026792254257,1.971933575563014,3.3885860436988082,3.296521516164333,31.491435875944312,1.2299995422363281,0.3739353807658645,-1.9004989624023452,-4.265421389696556,0.4644234648918655,-3.082960176049454,-0.7180377487552434,3.0350113097745677,18.07230761452893,-36.597727127887076,1.1824612136471035,6,1.6949996948242188,1.6949996948242188,3.867499351501465,3.809999465942383,4.950000762939439,2,0.06464312678244788,1.0705851729848355,61.22999954223633,-1.1666672553555975,61.959999084472656,1.0,60.77000045776367,0.06464312678244788
9609,2010-07-01,61.52000045776367,61.65999984741211,60.31999969482422,61.13000106811523,10852500.0,0.009351922685632008,3.0000113871871372,-1.1818234362537097,37.376210979547835,45.77359890213664,1.110175038539687,1.3241185695871707,2.7329182720041274,2.795077932033138,31.373217754878073,1.3400001525878906,0.17740075311448322,-1.237999343872069,-3.6613636895495887,1.185365001805451,-2.4496815167108323,-0.026317171033305442,2.18621064913323,55.29952377855088,4.520821945517284,1.2116821728387612,7,1.0349998474121094,1.0349998474121094,3.032501220703125,3.1100006103515625,4.899997711181641,3,0.055104082885583106,1.0,60.95000076293945,1.0705851729848355,61.22999954223633,-1.1666672553555975,61.959999084472656,0.055104082885583106
9610,2010-07-02,61.52999877929688,62.1500015258789,61.38000106811523,61.540000915527344,5987800.0,0.00016252148014972434,-3.967784012600678,-0.02564654329197239,35.12818381000827,43.22143256666306,0.782731949612554,1.3926082987648343,2.6749320678990713,2.83698566157711,30.290919889741772,0.7700004577636719,-0.09686460816496378,-1.2325010299682546,-3.6458740564675693,1.1808719965310601,-2.439187543217912,-0.025814516718597247,1.8375911863927499,65.40540986378464,18.3631076085264,1.2066865132496565,7,0.7550010681152273,1.0250015258788991,2.7175025939941335,2.795001983642571,5.000000000000007,4,0.060783324199055855,3.0000113871871372,61.52000045776367,1.0,60.95000076293945,1.0705851729848355,61.22999954223633,0.060783324199055855
9611,2010-07-06,61.63999938964844,61.88999938964844,60.95000076293945,61.7400016784668,6950100.0,0.001787755770093824,3.7000200272752415,9.998093058740894,32.7127508471481,41.41458723312865,0.33483700335019506,1.3444500420619505,2.5188443799320055,2.7747885226528552,29.340916344558508,0.9399986267089844,-0.36825669603909716,-1.1180004119873033,-3.539800519917705,1.3037996959430913,-2.3289004659525006,0.09289964197789402,1.4228315489546546,72.13105869208157,30.165062091378843,1.2109000539651975,7,0.13000106811523438,0.9150009155273438,2.607501983642578,2.6850013732910156,3.80999755859375,1,0.06700190289280772,-3.967784012600678,61.52999877929688,3.0000113871871372,61.52000045776367,1.0,60.95000076293945,0.06700190289280772
9612,2010-07-07,62.93000030517578,63.08000183105469,61.27000045776367,61.599998474121094,7296200.0,0.02092798391143358,1.2208539279562645,-13.29971390425329,44.22169530166502,41.20196834938587,-1.132234212671392,0.08063571408386139,1.1868024175956151,1.5276443297456126,28.117307876230978,1.8100013732910156,-0.575634351097996,0.15800056457519673,-2.2644079999040656,2.580409129054459,-1.0532037176644309,1.3692048468148244,-2.6100006103515625,94.56516631237923,54.05054539611426,1.2112042822396296,7,-1.2299995422363281,-0.375,1.3175010681152344,1.3950004577636719,2.25,2,0.05148574365258751,3.7000200272752415,61.63999938964844,-3.967784012600678,61.52999877929688,3.0000113871871372,61.52000045776367,0.05148574365258751
9613,2010-07-08,64.0,64.0,62.90999984741211,63.209999084472656,6660800.0,0.01700301429580975,1.7594908592233478,0.5939848330140083,47.26868331185704,40.1000817812591,-2.2385462701600716,-0.917477980583115,0.11179611181535165,0.5114695809446204,26.80453586730595,1.0900001525878906,-0.7747851964327381,1.1525003433227567,-1.3263685598787873,3.631369246524301,-0.08693410827801529,2.391934794923529,-3.624800262451174,100.0,63.71777502264835,1.2394344516007734,7,-1.8400001525878906,-1.4449996948242188,0.017499923706054688,0.3250007629394531,1.55999755859375,3,0.024687528610229492,1.2208539279562645,62.93000030517578,3.7000200272752415,61.63999938964844,-3.967784012600678,61.52999877929688,0.024687528610229492
9614,2010-07-09,63.5,64.11000061035156,63.29999923706055,64.02999877929689,5020500.0,-0.0078125,1.3478217602831088,-0.6708837532714793,46.799106030086435,40.40943132875894,-1.7501492394124938,-0.4682641104547969,0.5841126209515579,1.0567062536767367,26.232563443648342,0.8100013732910156,-0.8567626037926246,0.6695003509521484,-1.7852555869622506,3.1242562888665546,-0.5578776180050511,1.896878319909348,-2.9798082519531306,80.69618228459333,45.302842706966636,1.2273779689572024,7,-1.2849998474121094,-0.9449996948242188,0.23000144958496094,0.8250007629394531,1.9300003051757812,4,0.037795299620140055,1.7594908592233478,64.0,1.2208539279562645,62.93000030517578,3.7000200272752415,61.63999938964844,0.037795299620140055
9615,2010-07-12,63.7400016784668,63.75,63.04999923706055,63.25,4205300.0,0.003779553991603013,1.7451100655980492,-0.9245335982034646,48.48487475688521,40.703491019104796,-1.7037153674557217,-0.7315986330582263,0.304138552369551,0.8510223908342311,25.646235081205347,0.7000007629394531,-0.8656039399358022,0.9005020141601534,-1.5668032734295707,3.3678073017498775,-0.33315062963470155,2.1341546579550155,-3.004421398681643,88.2911724762336,50.95577948650675,1.2336526437948607,7,-1.5250015258789062,-1.1850013732910156,-0.3150005340576172,0.5849990844726562,1.8100013732910156,0,0.042045754940478686,1.3478217602831088,63.5,1.7594908592233478,64.0,1.2208539279562645,62.93000030517578,0.042045754940478686
9616,2010-07-13,63.43000030517578,64.26000213623047,63.349998474121094,64.25,7312300.0,-0.0048635294183831945,1.16666515290506,-1.6734630325960873,50.73613305390562,41.57535394647869,-1.2999716001316415,-0.4792470331982557,0.5690962522527414,1.1871811649025261,25.514349468726493,0.910003662109375,-0.9585437176177223,0.6115005493164034,-1.8265677673480099,3.0495688659808096,-0.6075336090158032,1.83053470764861,-2.491954805556645,72.2407570192304,29.83972445069344,1.219034158332204,7,-1.1399993896484375,-0.875,-0.0049991607666015625,0.8950004577636719,2.089996337890611,1,0.048872748844495106,1.7451100655980492,63.7400016784668,1.3478217602831088,63.5,1.7594908592233478,64.0,0.048872748844495106
9617,2010-07-14,63.56000137329102,63.70000076293945,63.06000137329102,63.22999954223633,5687500.0,0.002049520218978085,1.0983565550191128,-0.40244140715861637,54.94637599186687,44.186001564774486,-1.1898273551134864,-0.6986225111707256,0.37948156926086796,1.0822832561439313,25.514852221700206,0.6399993896484304,-0.7995735588321295,0.7755014419555764,-1.597189205742076,3.148192089653236,-0.41084388189324983,1.9618467658044025,-2.3561993427429826,48.14817954478075,2.4215743462961754,1.1863453238488286,7,-1.270000457763679,-1.0050010681152415,-0.22500038146973367,0.7649993896484304,1.1000022888183665,2,0.029735612556883506,1.16666515290506,63.43000030517578,1.7451100655980492,63.7400016784668,1.3478217602831088,63.5,0.029735612556883506
9618,2010-07-15,63.15999984741211,63.709999084472656,62.9900016784668,63.58000183105469,8124100.0,-0.0062932900760918065,1.11765035875169,-1.2727262218522868,54.491714309032794,46.08772415693947,-0.4954744063559744,-0.3770200587668029,0.7223742523384615,1.5093085914326707,25.35237092236788,0.7199974060058594,-0.7433841160405095,0.4129999160766573,-1.907935215188843,2.7339350473421575,-0.7474676495560928,1.5734674817094074,-1.7117018084094724,13.38567776933405,-35.833973125420286,1.160467565632751,7,-0.5549983978271484,-0.6049995422363281,0.1750011444091797,1.1650009155273438,1.6400032043457031,3,0.03198227458270719,1.0983565550191128,63.56000137329102,1.16666515290506,63.43000030517578,1.7451100655980492,63.7400016784668,0.03198227458270719
9619,2010-07-16,62.45000076293945,63.52999877929688,62.2400016784668,63.04999923706055,9510200.0,-0.011241277488726054,-1.529414404643488,1.4285610484918394,61.14058422536862,48.9779908697573,0.40266271027681455,0.1816233364114126,1.3732516120641662,2.252536547076005,25.89564965625849,1.2899971008300852,-0.6042255901591602,-0.1949993133544936,-2.3679963585151,1.97799773180612,-1.2814978359348004,0.8914992092258132,-0.7767663961585924,10.395991924929797,-43.188660710304255,1.0864985225803063,7,0.1550006866455078,0.10499954223632812,0.9475002288818359,1.875,2.3699989318847656,4,0.0497997879529235,1.11765035875169,63.15999984741211,1.0983565550191128,63.56000137329102,1.16666515290506,63.43000030517578,0.0497997879529235
9620,2010-07-19,62.04999923706055,62.52000045776367,62.0,62.38999938964844,5969400.0,-0.006405148454638354,-1.3636458215929879,0.5666683620919853,50.666667420186684,50.97287048898381,0.9880917708829742,0.4445359966135669,1.7243833591764925,2.6789881074847983,26.63896334077046,0.5200004577636719,-0.3356240754413733,-0.4935007095336914,-2.571852900333184,1.584851481265801,-1.5326768049334376,0.5456753858660548,-0.16982344872371868,2.21235353095472,-51.601461647484825,1.0391760953997444,7,0.7150020599365234,0.5050010681152344,1.4100017547607422,2.2750015258789062,2.7299995422363423,0,0.05447221772238908,-1.529414404643488,62.45000076293945,1.11765035875169,63.15999984741211,1.0983565550191128,63.56000137329102,0.05447221772238908
9621,2010-07-20,64.73000335693361,64.87000274658203,61.709999084472656,61.77000045776367,11243100.0,0.04319104194722345,-1.0519466686483145,-8.705886972814726,70.11494504868121,53.84989823865227,-1.3494047290541786,-2.297334415330347,-0.9701654052148143,0.03777391003136188,26.8098879645811,3.160003662109375,-0.07547717474248827,2.151003074646013,-0.0539388092903863,4.355944958582413,1.0485321326778134,3.253474016614213,-0.4700012207031392,95.56964470240612,35.78190999460473,1.102470941968201,7,-1.4400024414062642,-2.135002136230483,-1.270002365112319,-0.40500259399415484,-0.1600036621093892,1,0.012668000189997919,-1.3636458215929879,62.04999923706055,-1.529414404643488,62.45000076293945,1.11765035875169,63.15999984741211,0.012668000189997919
9622,2010-07-21,63.95000076293945,64.98000335693361,63.66999816894531,64.77999877929689,8690200.0,-0.012050093519894833,1.1300773169498466,-0.28040446061393715,66.30432619267174,55.96496966985391,-0.4576232731205039,-1.545370463930766,-0.2733889358108783,0.8497101054105372,26.619945646576422,1.3100051879882955,0.20632879444205088,1.3385004043579087,-0.9294492426178351,3.6064500513336526,0.20452558087003325,2.472475227845784,-2.240001678466797,68.5014908797354,3.2950548189335365,1.1339748234878722,7,-0.604999542236321,-1.2999992370605398,-0.4074993133544922,0.375,0.17999649047851562,2,0.02455036530721655,-1.0519466686483145,64.73000335693361,-1.3636458215929879,62.04999923706055,-1.529414404643488,62.45000076293945,0.02455036530721655
9623,2010-07-22,64.20999908447266,64.86000061035156,64.0,64.45999908447266,7032800.0,0.004065650014563937,-1.56717301692136,0.30120553913750353,65.12933266908757,58.00166151863181,-0.7651659550062035,-1.7800710465528766,-0.6198214103984441,0.6081530108915274,25.8594002308591,0.9099998474121094,0.5287638354237245,1.524498748779294,-0.8536347649654488,3.902632262524044,0.33543199190692263,2.7135655056516654,-2.5,76.45249949837346,9.580109036821668,1.1890667568723743,7,-0.8649978637695241,-1.559997558593743,-0.6524982452392578,0.11500167846679688,-0.089996337890625,3,0.007008325557593009,1.1300773169498466,63.95000076293945,-1.0519466686483145,64.73000335693361,-1.3636458215929879,62.04999923706055,0.007008325557593009
9624,2010-07-23,64.44999694824219,64.75,64.05000305175781,64.05000305175781,5187700.0,0.003737702339067228,-2.5000381475547417,-1.5999755859375,66.00874367773196,59.94875806539256,-0.956859219452312,-1.9590556444363614,-0.9578194856253504,0.38227134101228444,25.02083156697737,0.6999969482421875,0.6795324418043123,1.661996841430664,-0.8379202080305106,4.161913890891839,0.41203831670007673,2.9119553661612514,-2.6745977783203116,83.79187412215379,16.042659487342462,1.2499585247305862,7,-1.1049957275390554,-1.7999954223632741,-0.8924961090087891,-0.12499618530273438,-0.8499984741210938,4,0.005430661289196115,-1.56717301692136,64.20999908447266,1.1300773169498466,63.95000076293945,-1.0519466686483145,64.73000335693361,0.005430661289196115
9625,2010-07-26,64.98000335693361,65.02999877929689,64.19000244140625,64.36000061035156,4029100.0,0.008223528840770156,1.333343929808893,1.550030518043829,67.50523220430745,61.8119913043261,-1.4443640803201845,-2.2740808125855096,-1.566858522873403,-0.13326769363261803,23.39751975798422,0.8399963378906392,0.7400626541834256,1.9815031051635899,-0.5119358391070108,4.474942049434198,0.734783633028286,3.2282225772988937,-3.1405121032714973,98.49411364581682,30.00623627139224,1.2467194721353037,7,-1.6100044250488352,-2.305004119873054,-1.355003356933608,-0.6550025939941548,-0.8000030517578267,0,-0.002462352321382477,-2.5000381475547417,64.44999694824219,-1.56717301692136,64.20999908447266,1.1300773169498466,63.95000076293945,-0.002462352321382477
9626,2010-07-27,65.69000244140625,65.79000091552734,64.70999908447266,65.30000305175781,6032200.0,0.01092642425043655,2.661045880101381,0.6290284870485304,65.40177297989531,62.973702080773705,-2.0116108352723714,-2.8356971814998886,-2.3360518003945216,-0.8265996647691622,21.891519622573714,1.0800018310546875,0.8675092362006822,2.505002021789551,-0.20955648693136197,5.219560530510456,1.1477227674291015,3.862281276150007,-3.7228908867187513,95.28309695436404,28.85067653695849,1.357279254360454,7,-1.94000244140625,-2.6350021362304688,-2.0875015258789062,-1.3650016784667969,-0.8000030517578125,1,-0.013853000887327771,1.333343929808893,64.98000335693361,-2.5000381475547417,64.44999694824219,-1.56717301692136,64.20999908447266,-0.013853000887327771
9627,2010-07-28,65.19999694824219,65.69000244140625,65.0,65.51000213623047,4321400.0,-0.00745936177428419,1.0596909552602511,-0.7948863414061583,57.159869117049894,63.27016372610893,-1.413111210869026,-2.1428865829412445,-1.9340766591364797,-0.3267587012581714,20.246716153479078,0.69000244140625,0.9554371860965105,1.8164966583251925,-0.8766553248647426,4.5096486415151205,0.46992066673023203,3.16307264992016,-3.0035120319043003,67.03890136774942,4.65210001141314,1.3465759915949649,7,-1.4499969482421875,-2.1449966430664062,-1.3349952697753906,-0.8749961853027344,-0.2299957275390767,2,-0.009662535013890916,2.661045880101381,65.69000244140625,1.333343929808893,64.98000335693361,-2.5000381475547417,64.44999694824219,-0.009662535013890916
9628,2010-07-29,64.88999938964844,65.58999633789061,64.70999908447266,65.33000183105469,5579600.0,-0.004754564004655348,-1.1999847412691094,1.4193389609430758,58.48593641998651,62.97520285884425,-0.9296709202458899,-1.6048617734246164,-1.7104342643279082,-0.005115649150098989,18.201708405427837,0.8799972534179545,1.0414738320820405,1.3094991683959947,-1.2046088664819052,3.8236072032738946,0.052445150957041164,2.566553185834948,-2.4779035133591805,48.27571087190056,-11.30783447361513,1.2570540174389502,7,-1.1399993896484375,-1.8349990844726562,-0.8724985122680664,-0.5649986267089844,0.6800003051757812,3,-0.01171216124794272,1.0596909552602511,65.19999694824219,2.661045880101381,65.69000244140625,1.333343929808893,64.98000335693361,-0.01171216124794272
9629,2010-07-30,64.91000366210939,65.18000030517578,64.30999755859375,64.44999694824219,5337400.0,0.0003082797449391883,-1.3513413200816546,-1.0454640033292042,57.34001884848132,63.716686350876984,-0.6303108051586719,-1.431254825908212,-1.8025451931180072,-0.016592963491419255,15.808135783022939,0.8700027465820312,1.0824188764266154,1.160003280639664,-1.2228665190178418,3.54287308029717,-0.03143161918909243,2.3514381804684135,-2.29523348346585,45.000119209404126,-10.499684239977917,1.1914348998287525,7,-1.1600036621093892,-1.855003356933608,-1.0500020980835103,-0.5850028991699361,0.5699996948242188,4,-0.01217071130730063,-1.1999847412691094,64.88999938964844,1.0596909552602511,65.19999694824219,2.661045880101381,65.69000244140625,-0.01217071130730063
9630,2010-08-02,65.26999664306639,65.47000122070311,64.87999725341797,65.47000122070311,6479700.0,0.005546032362452991,4.899904634750954,-0.43478621421698993,61.47128184102141,62.756279327803675,-0.5425701554772786,-1.5775732693061641,-2.1616696857300326,-0.3669967728812793,13.999397032462552,0.590003967285142,1.1758784878087098,1.332996368408189,-0.8985208219043983,3.5645135587207832,0.2172377732518953,2.4487549635644825,-2.4647126202098235,64.86465587900125,11.008141456034565,1.1157585951562967,8,-0.5399971008300639,-2.214996337890611,-1.654996871948228,-0.9449958801269389,0.1600036621093892,0,-0.0255860005337184,-1.3513413200816546,64.91000366210939,-1.1999847412691094,64.88999938964844,1.0596909552602511,65.19999694824219,-0.0255860005337184
9631,2010-08-03,65.76999664306639,65.91999816894531,65.0,65.11000061035156,5577200.0,0.0076604876009767064,-1.090911455398247,-3.2999046347510257,63.17039580502041,62.40806484028687,-0.982895003481417,-1.8469963295211755,-2.645946668797393,-0.863025049470977,11.97729990395742,0.9199981689453125,1.294518147099069,1.6264965057372933,-0.47033048890003215,3.723323500374619,0.5780830084186306,2.674910003055956,-2.7856296066495787,90.6831385706018,34.61311612073902,1.048413497318663,8,-0.8099975585937358,-2.6499977111816264,-2.8799953460693217,-1.5799961090087749,0.3300018310547159,1,-0.024175101399495524,4.899904634750954,65.26999664306639,-1.3513413200816546,64.91000366210939,-1.1999847412691094,64.88999938964844,-0.024175101399495524
9632,2010-08-04,66.16999816894531,66.34999847412111,65.37000274658203,65.72000122070311,6663800.0,0.006081823723509183,1.4197498304573384,0.6818176563746648,67.93798828857618,62.72013768689671,-1.1564906111219955,-2.0994600996857145,-3.016871022162931,-1.258764226338684,11.3366996893194,0.9799957275390767,1.5781115429970356,1.8644981384277344,-0.33566833792841066,4.064664614783872,0.7644149002496619,2.964581376605807,-2.9507806419262224,91.17645958853583,28.479982692676636,1.10008323817807,8,-0.9699974060058594,-2.834999084472649,-3.3899974822998047,-1.9799976348876953,0.2400054931640767,2,-0.019344095733972666,-1.090911455398247,65.76999664306639,4.899904634750954,65.26999664306639,-1.3513413200816546,64.91000366210939,-0.019344095733972666
9633,2010-08-05,65.58000183105469,65.87000274658203,65.05999755859375,65.68000030517578,5143100.0,-0.00891637228679143,2.3749980131924024,-0.22222033840832095,68.92380899225199,63.0440338329545,-0.3930565785116187,-1.459873261127484,-2.39019149653366,-0.6846586220365936,11.434791564014708,1.1100006103515625,1.4510508464121727,1.1955017089843807,-1.070943862905267,3.4619472808740213,0.062278923039556844,2.3287244949292045,-2.0477062093253977,62.25508345581454,-6.765533465306191,1.1332227859448214,8,-0.3100013732910156,-2.245002746582024,-2.8000011444091797,-1.3900012969970703,0.6699981689453125,3,-0.009301625393714374,1.4197498304573384,66.16999816894531,-1.090911455398247,65.76999664306639,4.899904634750954,65.26999664306639,-0.009301625393714374
9634,2010-08-06,65.90000152587889,65.97000122070311,65.12999725341797,65.12999725341797,5500700.0,0.004879531654307989,-1.181816380318216,-7.700160219729773,73.5042695232935,63.710593535064056,-0.5428268412922108,-1.6768234575053924,-2.6155183072364636,-1.0175721925662344,11.669246964124978,0.840003967285142,1.424115275129516,1.395501327514637,-0.927205235364525,3.7182078903938063,0.2341480460750489,2.556854608954218,-2.085935618910419,69.38798812514109,-7.749506862171913,1.1613532814395844,8,-0.5700035095214702,-2.5650024414062287,-3.25500106811522,-1.8450012207031108,0.08000183105471592,4,-0.005007614922817316,2.3749980131924024,65.58000183105469,1.4197498304573384,66.16999816894531,-1.090911455398247,65.76999664306639,-0.005007614922817316
9635,2010-08-09,66.41999816894531,66.59999847412111,65.93000030517578,66.0,5492700.0,0.007890692428318413,-1.392861035422394,0.545449140954769,64.01322681701075,63.556310628076886,-0.9354519858645887,-2.0930591714995614,-3.08668510215778,-1.5555736348041762,11.903613249807856,0.6999969482422159,1.4183621588325792,1.7814981460571317,-0.6616078524975535,4.224604144611817,0.5599451467797962,3.0030511453344744,-2.3523390052615696,88.7499701976484,13.368005178015977,1.221552999277342,8,-0.9650001525878906,-2.644998550415032,-3.8649978637695312,-2.454998016357422,0.0800018310546875,0,-0.014152286027180327,-1.181816380318216,65.90000152587889,2.3749980131924024,65.58000183105469,1.4197498304573384,66.16999816894531,-0.014152286027180327
9636,2010-08-10,66.52999877929689,66.83000183105469,66.0,66.05000305175781,7411000.0,0.0016561369073178067,-1.8620662439820053,1.1428519527702428,74.0671600629426,65.43489851095384,-1.0211537670962514,-2.06476960259171,-3.1452484338925757,-1.68232377825764,12.699675588960533,0.8300018310546875,1.391884244143867,1.736498832702651,-0.7761403468573036,4.249138012262613,0.48017924292267367,2.992818422482628,-2.1584588983606636,83.05071595444869,6.517581626999501,1.2563195897799797,8,-0.9599990844726705,-2.639997482299819,-4.109998703002944,-2.5649986267089986,0.08000183105467329,1,-0.016533871851857174,-1.392861035422394,66.41999816894531,-1.181816380318216,65.90000152587889,2.3749980131924024,65.58000183105469,-0.016533871851857174
9637,2010-08-11,65.44999694824219,66.06999969482422,65.44999694824219,65.98000335693361,5544600.0,-0.01623330604044415,-1.3396047157725028,-1.1041898464570652,60.03234468071969,65.60672165103531,0.1095614783368859,-0.8810879275185926,-2.0211075504220446,-0.6261603834009009,13.071418986306643,1.0800018310547017,1.2772626523537554,0.5619972229003878,-1.8968987527593413,3.020893198560117,-0.6674507649294839,1.7914452107302523,-0.734272394289377,22.03381063629859,-52.25779126855347,1.2294479878298652,8,0.12000274658203125,-1.3999958038330078,-3.287496566772461,-1.4849967956542969,0.6700057983398438,2,0.009931269002089405,-1.8620662439820053,66.52999877929689,-1.392861035422394,66.41999816894531,-1.181816380318216,65.90000152587889,0.009931269002089405
9638,2010-08-12,65.18000030517578,65.34999847412111,64.77999877929689,64.91000366210939,4924700.0,-0.004125235380529002,-1.150916236019059,-0.5094214685686737,55.87764464216166,65.4442356281109,0.47496886661333804,-0.47642514784111256,-1.731765757242826,-0.37782241917227566,13.147863733084186,0.6699981689452983,1.1344917518428161,0.1910005569457951,-2.131183778129568,2.5131848920211652,-0.9700916105918935,1.3520927244834766,1.6500015258789062,19.51224050793028,-51.36440377734629,1.161092167537684,8,0.625,-0.9099998474121094,-3.052499771118164,-1.2150001525878906,1.7099990844726562,3,0.0188708706838705,-1.3396047157725028,65.44999694824219,-1.8620662439820053,66.52999877929689,-1.392861035422394,66.41999816894531,0.0188708706838705
9639,2010-08-13,65.55999755859375,65.70999908447266,64.86000061035156,65.06999969482422,4516700.0,0.005829967039564288,1.1518923773745255,1.8148294667835594,54.785438659440004,64.70136416349075,0.22000539568900024,-0.6445282543115383,-2.0847019863566914,-0.7862705496476963,12.748902102554016,0.8499984741210938,1.1314212997693573,0.41549797058105753,-1.5850537458220089,2.416049686984124,-0.5847778876204757,1.4157738287825907,1.2290042114257744,38.048664299696625,-28.122775607060063,1.000275858201533,8,0.24500274658203125,-1.2899971008300781,-3.2024974822998047,-1.5949974060058594,0.9000015258789062,4,0.010524747820339186,-1.150916236019059,65.18000030517578,-1.3396047157725028,65.44999694824219,-1.8620662439820053,66.52999877929689,0.010524747820339186
9640,2010-08-16,65.43000030517578,65.5,64.80000305175781,65.30000305175781,3564500.0,-0.0019828745921136592,4.185227047952754,0.2653016738030362,47.627712582820195,62.974399361024055,0.41916576866533717,-0.2617462223889362,-1.866377150818039,-0.6761886750276318,12.126677688931508,0.7599945068359375,1.1402997614745374,0.11650066375732138,-1.2557692140997574,1.488770541614393,-0.5696342751712109,0.8026356026858537,1.318821405029297,31.707344304758028,-29.510107870570895,0.6861349389285372,8,0.375,-1.1599998474121094,-3.0450000762939453,-1.4650001525878906,1.230003356933608,0,0.008405976603889975,1.1518923773745255,65.55999755859375,-1.150916236019059,65.18000030517578,-1.3396047157725028,65.44999694824219,0.008405976603889975
9641,2010-08-17,65.55000305175781,66.0,65.22000122070311,65.68000030517578,4357200.0,0.0018340630600996999,1.0259796878870817,-1.0,53.42472707293183,61.361814781508016,0.29577957724268344,-0.33430691097314025,-1.9041857761110634,-0.82024166289726,12.76566564452845,0.7799987792968892,1.1698087781823858,0.19550342559814737,-1.1521407495280584,1.5431476007243532,-0.47831866196494843,0.8693255131612432,1.1594421998291011,59.690211316335315,-0.7581968006529323,0.6738220875631,8,0.25499725341796875,-1.2800025939941406,-3.1650028228759766,-1.5850028991699219,0.23999786376953125,1,0.014492706392279953,4.185227047952754,65.43000030517578,1.1518923773745255,65.55999755859375,-1.150916236019059,65.18000030517578,0.014492706392279953
9642,2010-08-18,65.51999664306639,65.83999633789061,65.25,65.66000366210939,3857900.0,-0.0004577636505634919,1.3600213626307327,1.076999823933548,56.521718527129984,59.98380472982779,0.2501979080581833,-0.19041212521828754,-1.8202982098545775,-0.8153427228433401,13.358555102612469,0.5899963378906108,1.1340989380128974,0.08699722290037926,-1.088024905510082,1.2620193513108404,-0.5005138413048513,0.6745082871056098,1.1508596790747276,60.6555019135987,-1.2776192933619086,0.5875110642052327,8,0.2850036621093892,-1.2499961853027202,-3.0974960327148295,-1.5549964904785014,0.6100006103515767,2,0.016636203039252173,1.0259796878870817,65.55000305175781,4.185227047952754,65.43000030517578,1.1518923773745255,65.55999755859375,0.016636203039252173
9643,2010-08-19,64.66000366210939,65.51999664306639,64.26000213623047,65.5,4549600.0,-0.013125656670008534,1.8636576442233266,5.999673042339698,47.79540781725997,57.12726454026851,1.0794844766878953,0.7431229518303724,-0.9101482897034998,0.014925655013001915,13.595264680187197,1.2599945068359233,1.0144222817247908,-0.7954959869384624,-1.8861146598007537,0.29512268592382895,-1.340805323369608,-0.2501866505073167,1.9730355091748493,22.98862166487706,-39.389173180890445,0.5453093364311481,8,0.8849983215331889,-0.39000320434571734,-2.2375030517578267,-0.6950035095214986,1.709999084472642,3,0.02257963194840018,1.3600213626307327,65.51999664306639,1.0259796878870817,65.55000305175781,4.185227047952754,65.43000030517578,0.02257963194840018
9644,2010-08-20,64.80000305175781,65.27999877929689,64.30000305175781,64.30000305175781,5655000.0,0.0021651621051557157,-2.919982910156307,-0.5952406902815723,45.688123739222725,55.09114197606984,0.8571831301837989,0.6647728536391924,-1.0408509518783546,-0.1577986885469045,13.844766337467446,0.9799957275390767,0.8082107808741199,-0.672996902465826,-1.705357311756572,0.3593635068249199,-1.189177107111206,-0.15681669782044594,1.738114638124273,31.034573476859666,-29.74688864139569,0.5161802046453762,8,0.7449989318847656,-0.5300025939941406,-2.2200021743774414,-0.8350028991699219,1.9799957275390767,4,0.03225302838676214,1.8636576442233266,64.66000366210939,1.3600213626307327,65.51999664306639,1.0259796878870817,65.55000305175781,0.03225302838676214
9645,2010-08-23,64.81999969482422,65.40000152587889,64.77999877929689,65.13999938964844,3263900.0,0.00030859015624473685,-2.100001907341435,-0.6399993896484375,40.4426596420777,51.355086373751526,0.6552672046556864,0.666338019644499,-1.042100247795588,-0.20099638756984461,13.921038286503878,0.6200027465820028,0.6281347122037602,-0.6450000762939396,-1.6957623765140966,0.4057622239262173,-1.170381226404018,-0.11961892618386116,1.626993372911798,32.18380724793371,-23.790199706340566,0.5253811501100796,8,0.345001220703125,-0.5499992370605469,-2.2399988174438477,-0.8549995422363281,1.9300003051757812,0,0.025300823779229153,-2.919982910156307,64.80000305175781,1.8636576442233266,64.66000366210939,1.3600213626307327,65.51999664306639,0.025300823779229153
9646,2010-08-24,64.77999877929689,65.23999786376953,64.20999908447266,64.5,5442800.0,-0.0006171076167179601,-1.3953442983623427,-0.8749970197649635,34.924036806567045,48.56527438773457,0.47039186925935894,0.6689664460123907,-0.9927791732214573,-0.19296753680885104,13.394777641608751,1.029998779296875,0.3669744418704397,-0.6395008087158089,-1.7273936564613308,0.4483920390297129,-1.183447232588577,-0.09555438484304091,1.5795146511789113,34.96936535500265,-15.868031625252335,0.5439464238727626,8,0.3250007629394389,-0.5099983215332173,-2.1199979782104634,-0.8149986267089986,1.6600036621093608,1,0.029021378793439245,-2.100001907341435,64.81999969482422,-2.919982910156307,64.80000305175781,1.8636576442233266,64.66000366210939,0.029021378793439245
9647,2010-08-25,64.56999969482422,64.84999847412111,64.19999694824219,64.37000274658203,5322700.0,-0.0032417272063886005,-1.4073749646793405,0.7142779291552771,38.06140687873918,46.585692414020954,0.6061826368094785,0.8741667194879454,-0.7882807454736138,-0.005309282872474341,12.84374446348313,0.6500015258789205,0.18003355020110234,-0.818000030517581,-1.9673980754025422,0.33139801436738026,-1.3926990529600687,-0.24330100807509325,1.6605428748913909,28.030517585180775,-20.480151095960636,0.5746990224424815,8,0.529998779296875,0.6800003051757812,-1.6274986267089844,-0.6049995422363281,2.4300003051757812,2,0.018894242317937016,-1.3953442983623427,64.77999877929689,-2.100001907341435,64.81999969482422,-2.919982910156307,64.80000305175781,0.018894242317937016
9648,2010-08-26,64.12999725341797,64.81999969482422,63.849998474121094,64.81999969482422,4604900.0,-0.0068143478935391855,1.8115877930119417,-3.450064850843061,29.655080485897216,43.79343039473843,0.985181131939953,1.322096943961597,-0.34836678921554665,0.40302045911182915,12.701330182776033,0.970001220703125,-0.1002576133909514,-1.2200023651123075,-2.483330141406441,0.04332541118182576,-1.8516662532593813,-0.5883384769652338,1.9381016665797688,18.064401807424783,-26.656812890825567,0.6316638881470689,8,0.7950019836425781,1.2100028991699219,-1.132495880126946,-0.16499710083007812,2.7400054931640625,3,0.031186653448568524,-1.4073749646793405,64.56999969482422,-1.3953442983623427,64.77999877929689,-2.100001907341435,64.81999969482422,0.031186653448568524
9649,2010-08-27,64.12000274658203,64.47000122070311,63.38000106811523,64.19999694824219,5227700.0,-0.00015584761054088236,2.516113948194318,0.11593321539141972,20.052054876170985,40.729468427332954,0.8598542284665314,1.3384974290434002,-0.35727665923143803,0.3873494853089312,13.130103973395418,1.0900001525878835,-0.2333178630817372,-1.1904968261718807,-2.556942609578499,0.1759489572347377,-1.8737197178751899,-0.5072739344685715,1.7262861288280362,36.63373815697335,-2.4141135188862606,0.6832228917033106,8,0.5699977874755859,0.9849987030029297,-1.1225013732910085,-0.15500259399414062,3.6399993896484375,4,0.03509045389303167,1.8115877930119417,64.12999725341797,-1.4073749646793405,64.56999969482422,-1.3953442983623427,64.77999877929689,0.03509045389303167
9650,2010-08-30,63.599998474121094,64.43000030517578,63.599998474121094,64.08999633789061,3697900.0,-0.008109860420875581,-2.3877773452706315,6.125417262756141,15.529346294351257,36.518870563046235,1.2214191069294884,1.8203026018962873,0.15060839375423285,0.8787232059998757,13.33128383936884,0.8300018310546875,-0.33643351267238586,-1.6270011901855526,-3.1933449517490686,-0.060657428622029386,-2.4101730709673177,-0.8438293094037874,1.9503358644135886,11.827837903800068,-20.75944514802128,0.7831718807817615,8,1.0100002288818217,1.5050029754638672,-0.602497100830071,0.3650016784667969,4.510002136230469,0,0.05000000599795196,2.516113948194318,64.12000274658203,1.8115877930119417,64.12999725341797,-1.4073749646793405,64.56999969482422,0.05000000599795196
9651,2010-08-31,64.18000030517578,64.33999633789061,63.18000030517578,63.4900016784668,6624800.0,0.009119525864307754,1.2970430158292876,-1.408166601790621,33.066676974847226,33.91275483501481,0.4767844626530433,1.1753346740397461,-0.43308841436078893,0.26694566425543087,13.310139704892629,1.1599960327148295,-0.454551704013312,-0.9674995422363253,-2.57856412805333,0.6435650435806792,-1.7730318351448204,-0.16196724932783013,1.1098940409085714,59.88030517611534,24.885777379485788,0.8055322929085018,8,0.1699981689453125,0.8250007629394531,-1.157501220703118,-0.21500015258789062,1.9199981689453267,1,0.04004362235281822,-2.3877773452706315,63.599998474121094,2.516113948194318,64.12000274658203,1.8115877930119417,64.12999725341797,0.04004362235281822
9652,2010-09-01,64.88999938964844,65.05000305175781,64.51999664306639,64.51999664306639,6382100.0,0.011062622017709689,-1.864878239890984,0.5362369318716033,46.53936426489142,33.77319444030719,-0.37099137047358965,0.38422384813507904,-1.1153971873565212,-0.47038441359103444,12.629997619380347,0.8700027465820312,-0.5023759866211321,-0.19350051879882812,-1.7336746065605553,1.346673568962892,-0.9635875626796917,0.5765865250820355,-1.7099990844726562,91.44366699985721,52.239777973189234,0.7700870438808606,9,-0.5999984741210938,0.11500167846679688,-1.4874992370605469,-1.0799980163574219,0.8600006103515625,2,0.023886624539020573,1.2970430158292876,64.18000030517578,-2.3877773452706315,63.599998474121094,2.516113948194318,64.12000274658203,0.023886624539020573
9653,2010-09-02,64.97000122070311,65.30999755859375,64.51999664306639,64.97000122070311,4158600.0,0.0012328838312092305,1.3235571313167025,0.0,42.4164983231017,33.409680505182635,-0.4496848508582332,0.2700233730880228,-1.1478325592415501,-0.5786471964553215,12.159251763505937,0.790000915527358,-0.6026464120389079,-0.0829986572265824,-1.6058360230909443,1.4398387086377724,-0.8444173401587562,0.6784200257055915,-1.7900009155273295,84.03771003248698,42.84169035199987,0.7614186829321776,9,-0.680000305175767,0.034999847412123586,-1.5675010681152202,-1.1599998474120952,0.5499954223632812,3,0.031245170711956538,-1.864878239890984,64.88999938964844,1.2970430158292876,64.18000030517578,-2.3877773452706315,63.599998474121094,0.031245170711956538
9654,2010-09-03,65.56999969482422,65.70999908447266,65.11000061035156,65.11000061035156,5862600.0,0.00923500789361098,-1.6086942099414525,100.0,51.60549736295966,34.649995807502854,-1.0381449742171753,-0.37520245624318704,-1.6816733721419155,-1.2021078807856043,11.51269168702291,0.7399978637695455,-0.7123602532302016,0.5334999084472685,-0.9575147063464726,2.0245145232410096,-0.21200739894960918,1.2790072158441461,-2.3047994995117165,94.46642461672074,49.91918707693992,0.7455073073968717,9,-1.125,-0.5649986267089844,-2.167499542236328,-1.7599983215332031,0.5100021362304688,4,0.019826186637307952,1.3235571313167025,64.97000122070311,-1.864878239890984,64.88999938964844,1.2970430158292876,64.18000030517578,0.019826186637307952
9655,2010-09-07,65.48000335693361,66.01000213623047,65.09999847412111,65.09999847412111,5284700.0,-0.0013725230792964727,-3.789431416639822,0.8260992154976531,49.1916883537931,36.2352904238613,-0.9439477575088375,-0.3786526485743167,-1.4726532648554809,-1.1360158592171388,10.434863095877056,0.9100036621093608,-0.7086775602511892,0.4905033111572408,-0.8704785242493784,1.85148514656386,-0.18998760654606883,1.1709942288605504,-2.0681152282714947,81.27214005726137,37.04419233495524,0.6804909177033102,9,-0.885002136230483,-0.4750022888183736,-2.0775032043457173,-1.6700019836425923,0.9199981689452841,1,0.03481977187552232,-1.6086942099414525,65.56999969482422,1.3235571313167025,64.97000122070311,-1.864878239890984,64.88999938964844,0.03481977187552232
9656,2010-09-08,65.43000030517578,65.69999694824219,65.26000213623047,65.44000244140625,4318900.0,-0.0007636385032734339,-1.514267029972752,-0.026321072920012848,48.96555715743962,37.44686267705024,-0.8851261115255511,-0.43772656513817765,-1.340116553080506,-1.1083748849498107,9.12213525795531,0.43999481201171875,-0.7017303448294427,0.49550018310546307,-0.6795648041998277,1.6705651704107467,-0.0920323105471823,1.0830326767581084,-1.8102630559082016,61.0738461223365,18.142147828486493,0.587532493652643,9,-0.8349990844726562,-0.4249992370605469,-1.5375003814697266,-2.0800018310546875,1.2099990844726562,2,0.040959808844197365,-3.789431416639822,65.48000335693361,-1.6086942099414525,65.56999969482422,1.3235571313167025,64.97000122070311,0.040959808844197365
9657,2010-09-09,66.09999847412111,66.20999908447266,65.41999816894531,65.90000152587889,5835800.0,0.0102399230600696,2.761925522252498,-19.99542334096394,67.30764645792183,41.63048111838631,-1.4698396659520938,-1.113627700708534,-1.8945602918240496,-1.7967468595720533,8.597286380878185,0.7900009155273438,-0.6478094850558733,1.1329982757568473,-0.1344250135247762,2.400421565038471,0.49928663111603555,1.766709920397659,-2.289040033896498,93.49109754776354,46.05238624723321,0.6337116446408106,9,-1.4049987792968892,-1.0949974060058736,-2.059999465942397,-2.9799995422363423,0.5800018310546733,3,0.0,-1.514267029972752,65.43000030517578,-3.789431416639822,65.48000335693361,-1.6086942099414525,65.56999969482422,0.0
9658,2010-09-10,66.41000366210939,66.5,65.86000061035156,66.15000152587889,4234800.0,0.00468994243789056,1.9091224358863206,1.3000305180437508,68.59122320462637,47.02372204377024,-1.5895749212304793,-1.3984590923608522,-2.0739997016577973,-2.119996930486522,8.88575629455508,0.6399993896484375,-0.5503467032771852,1.3815032958984546,-0.03950176431619923,2.8025083561131083,0.6710007657911206,2.0920058260057885,-2.359141157459973,93.57169715696467,42.23798333872904,0.7105025301073278,9,-1.5700035095214986,-1.4050025939941548,-2.1425037384033345,-3.075004577636726,0.08999633789061079,4,-0.00993831690580016,2.761925522252498,66.09999847412111,-1.514267029972752,65.43000030517578,-3.789431416639822,65.48000335693361,-0.00993831690580016
9659,2010-09-13,66.25,66.51999664306639,65.84999847412111,66.44999694824219,4469200.0,-0.00240933072257421,2.941208150076457,-0.7692127116405157,65.99549747138119,52.63107217455135,-1.2244176904836763,-1.2481025715069904,-1.8009731396103774,-1.9755804305948033,8.878862558540723,0.6699981689452841,-0.45648556150237596,1.1869995117187528,-0.3192841675722917,2.6932831910097974,0.43385767207323056,1.9401413513642751,-1.905240995908514,80.98612737881666,26.105232688108224,0.7531418396455215,9,-1.4000015258789062,-1.2449989318847656,-1.947500228881836,-2.9150009155273366,-0.8399963378906108,0,-0.011018918595224303,1.9091224358863206,66.41000366210939,2.761925522252498,66.09999847412111,-1.514267029972752,65.43000030517578,-0.011018918595224303
9660,2010-09-14,65.98000335693361,66.36000061035156,65.93000030517578,66.16999816894531,4145400.0,-0.004075421027417203,-1.9655099839520138,0.9499885557335064,62.76599371143703,55.93099625639465,-0.6496292870851192,-0.9853055036567469,-1.419083018929868,-1.7034192700708672,8.938375157442596,0.43000030517578125,-0.27724311927960343,0.8895027160644702,-0.6643251691096452,2.4433306012385856,0.11258877347741247,1.6664166586515279,-1.330711083385637,57.14320314865451,-0.2457758712890623,0.7769139425870575,9,-0.4600067138672159,-0.9750022888183736,-1.647504806518569,-2.6450042724609446,-1.0100021362304972,1,0.0015155875876531333,2.941208150076457,66.25,1.9091224358863206,66.41000366210939,2.761925522252498,66.09999847412111,0.0015155875876531333
9661,2010-09-15,66.5,66.54000091552734,65.76000213623047,65.83000183105469,4745000.0,0.007881124834949738,1.0799967447916667,-3.5264024414731785,69.26147187861197,58.45567488014139,-0.9006371908428008,-1.5077865810196727,-1.8223829678385073,-2.217407259795152,8.627719998837277,0.779998779296875,-0.034507716195790294,1.36199951171875,-0.30493789292370366,3.0289369163612108,0.5285308093975232,2.195468214039977,-1.588809114719453,96.42849844347109,33.866596187179255,0.8334687023212294,9,-0.970001220703125,-1.4949989318847656,-1.8850011825561523,-3.0400009155273366,-1.3199996948242188,2,-0.0015037364529489894,-1.9655099839520138,65.98000335693361,2.941208150076457,66.25,1.9091224358863206,66.41000366210939,-0.0015037364529489894
9662,2010-09-16,66.61000061035156,66.66000366210939,66.16999816894531,66.40000152587889,4174900.0,0.0016541445165647595,2.161272857037185,0.3134323259468658,76.49576063265283,62.24225958120262,-0.8280790050014701,-1.6147277793529753,-1.853589582024867,-2.325648344707858,8.346178756263821,0.4900054931640767,0.3131782342321827,1.4174999237060604,-0.36901030823254644,3.204010155644667,0.5242448077367499,2.310755039675371,-1.438200120231528,94.44411477980607,25.169069754988456,0.8932551159693044,9,-0.7299995422363139,-1.6899986267089844,-1.880000114440918,-3.0349998474121094,-1.5999984741210938,3,0.00045036449515079013,1.0799967447916667,66.5,-1.9655099839520138,65.98000335693361,2.941208150076457,66.25,0.00045036449515079013
9663,2010-09-17,66.12000274658203,66.90000152587889,66.09999847412111,66.76000213623047,7908400.0,-0.007356220676769998,-1.3529226971839035,-3.0476294277927094,69.37983120715862,64.21718556389139,-0.1763426891470914,-1.064309943705382,-1.3233615443037365,-1.8241084658340156,9.252789650941475,0.8000030517577841,0.5272071758421788,0.8545021057128963,-0.9594970508827032,2.6685012623084887,-0.05249747258490345,1.761501684010696,-0.6803256855039166,31.579017815315407,-40.09718816342183,0.9069995782977969,9,-0.12000274658203125,-1.0800018310546875,-1.310002326965332,-2.545001983642578,-1.0699996948242188,4,0.008469412210100113,2.161272857037185,66.61000061035156,1.0799967447916667,66.5,-1.9655099839520138,65.98000335693361,0.008469412210100113
9664,2010-09-20,66.88999938964844,66.98000335693361,66.05000305175781,66.26000213623047,5057100.0,0.0116454417888876,1.2962823423032634,-0.9843716472355339,80.40668510320843,67.68551853604865,-0.8263007386716765,-1.7599338194590075,-2.0272321655651524,-2.5862712877983256,10.2386728043334,0.9300003051757955,0.6628986177780405,1.5199989318847713,-0.41767305221382856,3.457670915983371,0.5511629398354785,2.488834923934064,-1.1582574356101674,92.62263301398195,12.823461762123074,0.9688359920492995,9,-0.7699966430664062,-1.80999755859375,-1.852499008178711,-3.3149986267089844,-2.0999984741210938,0,-0.005830458860921928,-1.3529226971839035,66.12000274658203,2.161272857037185,66.61000061035156,1.0799967447916667,66.5,-0.005830458860921928
9665,2010-09-21,66.45999908447266,66.91000366210939,65.93000030517578,66.91000366210939,7455500.0,-0.006428469264455172,3.35552616855683,-0.7142960944596047,71.67301483237071,70.20856938881877,-0.27118727263450637,-1.26566028068126,-1.5424762595505683,-2.158043230016034,11.078779608014244,0.980003356933608,0.8149838817413126,1.0079986572265653,-0.9700565640453078,2.9860538784984314,0.018971046590635865,1.9970262678624948,0.5200042724609517,57.37674162643454,-23.911702598826963,0.9890276106359344,9,-0.2599983215332031,-1.3799972534179688,-1.4224987030029297,-2.884998321533203,-2.190002441406264,1,-0.015798908167733994,1.2962823423032634,66.88999938964844,-1.3529226971839035,66.12000274658203,2.161272857037185,66.61000061035156,-0.015798908167733994
9666,2010-09-22,66.66000366210939,66.90000152587889,66.30999755859375,66.62999725341797,5225800.0,0.0030093978391803056,1.3137313566802533,-0.06668022989677938,68.63162392064154,70.35567799578763,-0.31108087766320125,-1.3888026673944154,-1.6742784239955029,-2.3589944415833344,12.019255200772669,0.590003967285142,0.8928427451911887,1.1140029907226676,-0.9077888857040222,3.1357948671493503,0.10310705250932983,2.1248989289360054,0.31999969482421875,69.52392716492565,-10.047033766408987,1.0108959382133416,9,-0.29000091552735796,-1.5800018310547017,-1.6225032806396626,-3.085002899169936,-1.6500015258789205,2,-0.02535257048548445,3.35552616855683,66.45999908447266,1.2962823423032634,66.88999938964844,-1.3529226971839035,66.12000274658203,-0.02535257048548445
9667,2010-09-23,65.79000091552734,66.19000244140625,65.66000366210939,66.19000244140625,5877800.0,-0.013051345616360455,1.6499837875983954,-13.33053648613658,57.40071804434144,69.11228853353376,0.5702971947310829,-0.4455581535512039,-0.7489675503098567,-1.5025115422662338,12.60667632643636,1.0,0.9771387660580046,0.18300018310546307,-1.7877778852027717,2.153778251413698,-0.8023888510486472,1.1683892172595733,1.1690023803711114,9.848279050948264,-66.30083622570132,0.9853890341541167,9,0.5300025939941548,-0.7099990844726562,-0.7525005340576172,-2.2150001525878906,-0.48999786376953125,3,-0.009271934972835627,1.3137313566802533,66.66000366210939,3.35552616855683,66.45999908447266,1.2962823423032634,66.88999938964844,-0.009271934972835627
9668,2010-09-24,66.12999725341797,66.41000366210939,65.83000183105469,66.09999847412111,6366300.0,0.005167902920797607,-1.035122473564499,-0.07499666215258993,55.303008409675435,67.92423419334423,0.2083111142551104,-0.6619769006406813,-1.0156694225460683,-1.8500364286857547,12.959393428388402,0.6200027465820455,1.0831116588560832,0.42299652099609375,-1.4317740284663216,2.277767070458502,-0.5043887537351139,1.3503817957273014,0.7770460571289277,35.60558333092399,-36.647417581379244,0.9273852747312048,9,0.19000625610352984,-1.0499954223632812,-1.0924968719482422,-2.5549964904785156,-0.5799942016601562,4,-0.016936264383855093,1.6499837875983954,65.79000091552734,1.3137313566802533,66.66000366210939,3.35552616855683,66.45999908447266,-0.016936264383855093
9669,2010-09-27,66.37000274658203,66.76000213623047,66.05999755859375,66.06999969482422,5230300.0,0.0036292983990962036,-3.3749284760633227,10.00050864700372,58.19519419099011,67.41636757996123,-0.014395722169112446,-0.7639429700643632,-1.1551914976842852,-2.0925787836492162,13.019109417944797,0.7000045776367188,1.0551688796635545,0.5505020141601591,-1.1668220714725948,2.267826099792913,-0.30816002865621783,1.409164056976536,0.48715897802736663,56.799926757811356,-13.720990924969364,0.8586620428163771,9,-0.049999237060532664,-1.2900009155273438,-1.4625015258789062,-2.795001983642578,-0.5699996948242188,0,-0.019888498420955636,-1.035122473564499,66.12999725341797,1.6499837875983954,65.79000091552734,1.3137313566802533,66.66000366210939,-0.019888498420955636
9670,2010-09-28,66.77999877929689,66.91000366210939,65.80999755859375,66.34999847412111,5305300.0,0.006177429798825296,2.188376952930681,1.43331977010325,61.658016067844976,66.57153915654268,-0.3341142176031866,-0.9733925085710808,-1.444972954615892,-2.4947697515953706,12.93540266053789,1.1000061035156392,1.0029130476691819,0.8014980316162195,-0.6126750165382902,2.215671079770729,0.09441150753896466,1.5085845556934743,-1.1199951171875,89.599609375,17.144943447687965,0.7070865240772523,9,-0.4599952697753906,-1.6999969482422017,-1.8724975585937642,-3.204998016357436,-1.5800018310547017,1,-0.029799309675736074,-3.3749284760633227,66.37000274658203,-1.035122473564499,66.12999725341797,1.6499837875983954,65.79000091552734,-0.029799309675736074
9671,2010-09-29,66.75,67.0,66.23000335693361,66.54000091552734,5553200.0,-0.0004492180270327939,1.16900742523717,0.4883696172885506,56.31069255623139,64.32875381471807,-0.29605715670128063,-0.7810274618313571,-1.3790273851983272,-2.4549854249300154,12.47927626622795,0.769996643066392,0.9726008290429746,0.6429992675781193,-0.5294761193183888,1.8154746544746274,0.056761574129865267,1.2292369610263734,-1.064996337890605,81.34323259468427,11.072434461711808,0.5862376934482533,9,-0.4199981689453125,-1.6599998474121094,-2.032499313354492,-3.174999237060547,-1.400001525878892,2,-0.03715360834357462,2.188376952930681,66.77999877929689,-3.3749284760633227,66.37000274658203,-1.035122473564499,66.12999725341797,-0.03715360834357462
9672,2010-09-30,66.44000244140625,67.30999755859375,66.25,66.94999694824219,7002300.0,-0.004644158181179803,-1.3820186191643664,-2.428555858310627,50.29125062961084,62.207800417212766,-0.014203412674973492,-0.36781149414215975,-1.0107984281749225,-2.166285211833909,13.044158685320056,1.05999755859375,0.9711022959107254,0.25550155639648153,-0.7745204595177029,1.285523572310666,-0.25950945156060357,0.7705125643535666,-0.7023989257812246,42.00032552083333,-24.276995875089426,0.5150110079570888,9,0.0449981689453125,-1.1950035095214844,-1.75250244140625,-2.865001678466797,-1.3600006103515625,3,-0.021523182610309277,1.16900742523717,66.75,2.188376952930681,66.77999877929689,-3.3749284760633227,66.37000274658203,-0.021523182610309277
9673,2010-10-01,67.0,67.0,66.27999877929689,66.76000213623047,5397000.0,0.008428620379531404,5.000063578853555,-0.47058911527989705,56.75677161804002,59.58003225219405,-0.48751330649734825,-0.8094287275534384,-1.5132385678664377,-2.7467753633744962,13.9458227974602,0.7200012207031108,0.8995927197173614,0.7139991760253963,-0.20635259285367624,1.6343509449044689,0.25382329158586003,1.1741750604649326,-1.1680528417968503,79.33349609375,14.300544600664296,0.4601758844395368,10,-0.5149993896484375,-1.7550010681152344,-1.8250007629394531,-3.424999237060547,-1.8899993896484375,4,-0.0253730887797341,-1.3820186191643664,66.44000244140625,1.16900742523717,66.75,2.188376952930681,66.77999877929689,-0.0253730887797341
9674,2010-10-04,66.87000274658203,66.98999786376953,66.51999664306639,66.98999786376953,4890200.0,-0.0019402575137009714,6.833672431332892,-0.49998410528658166,58.22552030889928,58.08586619403056,-0.403034230170789,-0.6082290863446929,-1.333744797891967,-2.644461853697365,15.086375019506464,0.48000335693360796,0.7793657094168651,0.5190017700195284,-0.3715776132101496,1.4095811532492064,0.07371207840469651,0.9642914616343603,-0.9493725643554427,70.66701253255209,4.44455004055574,0.4452896916148357,10,-0.38500213623046875,-1.6250038146972656,-1.7375030517578125,-3.295001983642578,-1.5699996948242188,0,-0.0197397882549315,5.000063578853555,67.0,-1.3820186191643664,66.44000244140625,1.16900742523717,66.75,-0.0197397882549315
9675,2010-10-05,67.76000213623047,67.81999969482422,66.91000366210939,67.02999877929689,7246100.0,0.013309396636654425,1.1411709795262253,-6.083608850457664,60.899689147895536,57.22676233039211,-1.2172414395682125,-1.3899205837867044,-2.1799715941545514,-3.549905861093933,16.31338197095057,0.9499969482421875,0.746812470147006,1.2950012207031278,0.29667599444431403,2.2933264469619417,0.795838607573728,1.7941638338325276,-1.756009911421856,96.22655995086463,32.427683741065714,0.4991626131294069,10,-1.0200004577636719,-2.2600021362304688,-2.8625011444091797,-4.185001373291016,-2.5100021362304688,1,-0.028925605411465383,6.833672431332892,66.87000274658203,5.000063578853555,67.0,-1.3820186191643664,66.44000244140625,-0.028925605411465383
9676,2010-10-06,68.11000061035156,68.11000061035156,67.40000152587889,67.55000305175781,7204100.0,0.005165266574481908,1.5357220708447374,0.7671164156642395,62.45849449719398,57.78873749182018,-1.497394684192642,-1.611466312071542,-2.5041168604546726,-3.9069239362706583,17.710999934115122,0.7099990844726705,0.5849499733150907,1.5109996795654297,0.3861810393688927,2.6358183197619667,0.9485903594671612,2.073408999663698,-1.9607277879417069,100.0,38.42197851606533,0.5624093200982659,10,-1.1500015258789062,-2.4650001525878906,-3.252500534057617,-4.534999847412109,-3.2099990844726705,2,-0.042725057055235216,1.1411709795262253,67.76000213623047,6.833672431332892,66.87000274658203,5.000063578853555,67.0,-0.042725057055235216
9677,2010-10-07,66.09999847412111,66.69999694824219,65.18000030517578,66.59999847412111,20029500.0,-0.029511116109503743,3.3428664850138,-0.8928610354223433,49.86734555521611,57.1847749524358,0.6271572541539996,0.4200731953138046,-0.47528812127147546,-1.9265583958421644,17.82291543987563,2.9300003051757812,0.46445228373232794,-0.49900245666502485,-1.6238210968615618,0.6258161835315121,-1.0614117767632933,0.06340686343324364,2.0100021362304545,31.399251642403247,-32.57003420354637,0.5624093200982659,10,0.5450019836425639,0.21500015258787641,-1.422498703002944,-2.524997711181655,-1.4599990844726705,3,-0.011346445042561326,1.5357220708447374,68.11000061035156,1.1411709795262253,67.76000213623047,6.833672431332892,66.87000274658203,-0.011346445042561326
9678,2010-10-08,65.75,66.15000152587889,65.26999664306639,66.12999725341797,8810500.0,-0.005294984602127295,3.190441590525433,0.7599945068359375,41.99438081848893,55.38468457771344,1.0254182207017948,0.756897117884094,-0.10014821644176664,-1.6050198259395785,17.64797624196507,0.8800048828125,0.3460505850310369,-0.8160007476806612,-2.0012684717829075,0.369266976421585,-1.4086346097317772,-0.2233668856295452,2.3600006103515625,19.45391247288701,-39.20175603278817,0.5926338620511211,10,0.8950004577636719,0.5649986267089844,-1.102499008178711,-2.174999237060547,-1.3300018310546875,4,-0.010190086219700523,3.3428664850138,66.09999847412111,1.5357220708447374,68.11000061035156,1.1411709795262253,67.76000213623047,-0.010190086219700523
9679,2010-10-11,65.51999664306639,65.76000213623047,65.30000305175781,65.73999786376953,5283100.0,-0.003498149915340032,2.5383215962441317,0.5789547653944599,43.208073048164394,53.33469090886005,1.2540444910428619,0.9796325990661501,0.15219737777856324,-1.397278893328732,17.44323619842747,0.45999908447265625,0.34402088019371035,-1.0095039367675867,-2.2777979308956446,0.25879005736047134,-1.6436509338316228,-0.37535693970355055,2.5314039611816526,11.603969367853468,-45.26313484502066,0.6341469970640299,10,1.1250038146972798,1.085002899169936,-0.872495651245103,-1.944995880126939,-1.4799957275390483,0,-0.006257571027489028,3.190441590525433,65.75,3.3428664850138,66.09999847412111,1.5357220708447374,68.11000061035156,-0.006257571027489028
9680,2010-10-12,66.08000183105469,66.47000122070311,65.0,65.29000091552734,7807800.0,0.00854708816667138,-1.1459828812322632,-3.5908933277844817,46.01647027260413,52.19088843290146,0.6529692850856179,0.4506059677094072,-0.3901030404942105,-1.9417077262320817,17.20760844112107,1.4700012207031108,0.34886658223361167,-0.45449867248535725,-1.7144324891480665,0.805435144177352,-1.0844655808167118,0.17546823584599736,1.9139707672119073,34.72674016397062,-19.690901248752056,0.6299669083313582,10,0.47499847412109375,0.47499847412109375,-1.355001449584961,-2.5050010681152344,-2.1400032043457102,1,-0.011803855291818599,2.5383215962441317,65.51999664306639,3.190441590525433,65.75,3.3428664850138,66.09999847412111,-0.011803855291818599
9681,2010-10-13,66.40000152587889,66.80000305175781,66.19999694824219,66.30999755859375,5990500.0,0.004842610259641722,-2.870942337508921,0.11392894048111618,54.53195391978801,52.66207768736559,0.3107834311612123,0.12936302825087864,-0.7044334677422484,-2.2396413669724637,16.889368568477188,0.720001220703125,0.3245807360124644,-0.12949905395508665,-1.3908022656970047,1.1318041577868314,-0.7601506598260528,0.5011525519158795,1.4742121684570435,77.77773068282886,16.990272074277854,0.6306516058709625,10,0.1549987792968892,0.1549987792968892,-1.6000003814697124,-2.825000762939439,-1.6300048828125,2,-0.017319299690538248,-1.1459828812322632,66.08000183105469,2.5383215962441317,65.51999664306639,3.190441590525433,65.75,-0.017319299690538248
9682,2010-10-14,66.63999938964844,66.83999633789061,66.44999694824219,66.44999694824219,6162300.0,0.0036144255761201283,-3.1052039832957066,2.111045180978548,53.84617154982638,52.3386776797863,0.11414180247649597,-0.11412333186602552,-0.9487515974047369,-2.451802089071876,16.437751403821864,0.43999481201171875,0.24527536302697683,0.10899887084960369,-1.152778676270998,1.3707764179702053,-0.5218899027106971,0.7398876444099045,1.1192457569140544,89.13057900585542,24.118540487228103,0.6308887735603,10,-0.08499908447265625,-0.08499908447265625,-1.8399982452392578,-3.0649986267089844,-1.9300003051757812,3,-0.02611041236053535,-2.870942337508921,66.40000152587889,-1.1459828812322632,66.08000183105469,2.5383215962441317,65.51999664306639,-0.02611041236053535
9683,2010-10-15,66.68000030517578,67.0,66.45999908447266,66.88999938964844,6272100.0,0.0006002538399416668,1.5116303827114494,-1.1052441374879538,52.41055918898136,51.692570888684315,0.026792923180920525,-0.11596513504946415,-0.9736767838259368,-2.456584772573052,15.763546724340195,0.5400009155273438,0.2096362710658184,0.12099990844725994,-1.1271561337353688,1.3691559506298887,-0.5030781126440473,0.7450779295385672,0.9688750355242064,84.00001525878906,17.207736902072966,0.6240780210913139,10,-0.125,-0.125,-1.8299999237060547,-3.104999542236328,-1.9800033569335938,4,-0.030593894813899625,-3.1052039832957066,66.63999938964844,-2.870942337508921,66.40000152587889,-1.1459828812322632,66.08000183105469,-0.030593894813899625
9684,2010-10-18,66.5,67.01999664306639,66.48000335693361,66.81999969482422,4820100.0,-0.0026994646723450533,-2.0000211931758765,1.5238147138964577,47.74194421679295,50.23059922967292,0.16627438063692068,0.03511992428759925,-0.7906976648540365,-2.215549921474377,14.97417835354368,0.5399932861327841,0.23143596012604917,-0.03950042724609659,-1.278031806197916,1.1990309517057227,-0.6587661167220062,0.5797652622298131,1.0429203270719825,74.25754914735762,9.922686840831105,0.6192656894759131,10,0.05500030517578125,0.05500030517578125,-1.5774993896484375,-2.924999237060547,-2.6100006103515625,0,-0.03127822302337879,1.5116303827114494,66.68000030517578,-3.1052039832957066,66.63999938964844,-2.870942337508921,66.40000152587889,-0.03127822302337879
9685,2010-10-19,65.41000366210939,66.22000122070311,64.94999694824219,66.05999755859375,8357700.0,-0.016390922374294847,1.6185622148812806,2.03123286364824,40.771368100699796,47.82091851895134,0.9922088905512254,1.0987536089467511,0.2729094400909702,-1.09690284846576,14.307869649188437,1.5500030517578125,0.13707082562700634,-1.0769969940185433,-2.4147585059780994,0.26076451794101274,-1.7458777499983285,-0.4081162380387582,2.0311998518797196,22.222549839857244,-38.310125776172804,0.6688807559797804,10,0.5749931335449077,1.1199951171874858,-0.48250389099122515,-1.835002899169936,-1.0800018310547017,1,-0.020944850479738708,-2.0000211931758765,66.5,1.5116303827114494,66.68000030517578,-3.1052039832957066,66.63999938964844,-0.020944850479738708
9686,2010-10-20,64.97000122070311,65.81999969482422,64.87000274658203,65.69999694824219,11569400.0,-0.006726837131506902,-1.043020279582595,1.1230808958167515,40.054118118316495,46.73055991485138,1.0504251633664694,1.4816168444487943,0.6773195019253819,-0.6303576911547566,13.634081326231392,0.9499969482421875,0.023450730447962087,-1.432499313354512,-2.9284010609783167,0.06340243426929248,-2.1804501871664144,-0.6845484395426098,2.321729899341179,4.651105023348932,-55.82054099111579,0.747950873811904,10,0.974998474121108,1.520000457763686,0.2924976348877095,-1.3950004577636577,-1.0699996948242116,2,-0.01585351046085426,1.6185622148812806,65.41000366210939,-2.0000211931758765,66.5,1.5116303827114494,66.68000030517578,-0.01585351046085426
9687,2010-10-21,65.18000030517578,65.47000122070311,64.81999969482422,65.01999664306639,8670700.0,0.0032322468912890923,-1.3214441416893226,-0.21918438159738984,37.07386748480363,46.18383621110858,0.7780171573017043,1.2896983840078633,0.46825142164215094,-0.8102477120082483,14.069393041462119,0.650001525878892,-0.19040441134156083,-1.192000198364255,-2.763451131856087,0.3794507351275769,-1.977725665110171,-0.40627473161833905,1.9179925449915345,16.363686805984333,-39.99856668180577,0.7857254667459149,10,0.7399978637695312,1.2849998474121094,0.08749961853027344,-1.289999008178711,-1.1699981689453125,3,-0.006290329245009718,-1.043020279582595,64.97000122070311,1.6185622148812806,65.41000366210939,-2.0000211931758765,66.5,-0.006290329245009718
9688,2010-10-22,65.01000213623047,65.5,64.84999847412111,65.23999786376953,5043200.0,-0.0026081339083978694,-1.363628797336733,-1.4374403967193077,36.864405866442624,45.47898430202838,0.9297845504618749,1.4456040121085891,0.6459285269669408,-0.6220003536299856,14.220502870492268,0.650001525878892,-0.47387608821969707,-1.3059986114501925,-2.9895837709505315,0.3775865480501466,-2.147791191200369,-0.46420603170001584,1.8601913984025344,8.636486589586612,-44.019555637035324,0.8417925797501706,10,0.9099960327148438,1.4549980163574219,0.3899993896484375,-1.1200008392333984,-0.3800048828125,4,-0.004614721456694393,-1.3214441416893226,65.18000030517578,-1.043020279582595,64.97000122070311,1.6185622148812806,65.41000366210939,-0.004614721456694393
9689,2010-10-25,65.05000305175781,65.33000183105469,64.87999725341797,65.18000030517578,6580800.0,0.0006153040180421065,1.0930430616915952,0.5652159490479666,28.250420351246078,43.50497875521082,0.9120117297911605,1.3719839049616525,0.6019793635122994,-0.6418971611551285,13.93626925925753,0.45000457763671875,-0.5284821569603366,-1.1999977111816378,-2.97564550636757,0.5756500840042946,-2.087821608774604,-0.3121738135886716,1.615171098894308,16.428793303578896,-29.447030494150713,0.8878238975929634,10,0.8699951171875,1.4149971008300781,0.4699974060058594,-0.9650020599365234,0.5799942016601562,0,-0.005380570132135665,-1.363628797336733,65.01000213623047,-1.3214441416893226,65.18000030517578,-1.043020279582595,64.97000122070311,-0.005380570132135665
9690,2010-10-26,64.79000091552734,64.98999786376953,64.55000305175781,64.80000305175781,6900800.0,-0.0039969580942770255,1.2564313242169924,0.07694113504313634,22.964202772673147,39.99745084997582,1.0837518370405945,1.5549809901056904,0.8591214411557928,-0.33228211387852014,14.190520234143133,0.5,-0.4969144273419346,-1.3604999542236271,-3.2315588310049748,0.5105589225577205,-2.296029392614301,-0.4249705158329533,1.6906557895419922,18.89751953911126,-19.30032947571645,0.9355294383906754,10,0.9949989318847656,1.5400009155273438,0.8100013732910156,-0.44499969482421875,0.40999603271484375,1,-0.013891055921612327,1.0930430616915952,65.05000305175781,-1.363628797336733,65.01000213623047,-1.3214441416893226,65.18000030517578,-0.013891055921612327
9691,2010-10-27,64.26999664306639,64.51000213623047,63.77999877929688,64.5,7961700.0,-0.008025995757260929,4.839848637431662,22.995423340962517,30.322599698762616,37.38372064430208,1.419071245671745,1.9812426506033347,1.3662955526630611,0.23018446247611735,14.615791610221828,1.0100021362304616,-0.47361371319830425,-1.7565040588379048,-3.782569334385528,0.2695612167097181,-2.7695366966117234,-0.7434714210640863,1.9789816236055628,28.488227675164328,-10.132978985774482,1.0130326377738148,10,1.1300010681152486,1.6750030517578267,1.3700046539306783,0.07500457763673296,0.9000015258789205,2,0.0009336423078025735,1.2564313242169924,64.79000091552734,1.0930430616915952,65.05000305175781,-1.363628797336733,65.01000213623047,0.0009336423078025735
9692,2010-10-28,65.01000213623047,65.12000274658203,64.34999847412111,64.37000274658203,6436100.0,0.011514011697772775,-1.2646920228879694,-2.7825654293957878,42.65877491087727,36.30018905784607,0.47330876505697006,1.1896037293200266,0.6227616411401016,-0.4773143537540534,14.3493705047598,0.8500061035156392,-0.49957548359169834,-0.9449985504150362,-3.0101738573874,1.1201767565573277,-1.977586203901211,0.08758910307113865,0.893319002208969,71.51177232483444,29.207511507186886,1.0325876534861813,10,0.3899955749511719,0.93499755859375,0.7150001525878906,-0.6650009155273438,-0.2799987792968608,3,-0.017074305089631148,4.839848637431662,64.26999664306639,1.2564313242169924,64.79000091552734,1.0930430616915952,65.05000305175781,-0.017074305089631148
9693,2010-10-29,65.30000305175781,65.30000305175781,64.86000061035156,65.06999969482422,5549400.0,0.004460866112873552,2.8260523435167677,0.35938058794077676,47.843205892868795,36.31144035518783,-0.036912500295656514,0.80709327913479,0.3602537807522026,-0.7302374956074402,13.98146151206316,0.44000244140625,-0.6241661199780282,-0.5699977874755859,-2.593595773143946,1.453600198192774,-1.581796780309773,0.4418012053586011,0.30605295640167185,98.06459869463777,49.73397387901265,1.0117989928341808,10,-0.3000030517578125,0.6449966430664062,0.39999961853027344,-0.9550018310546875,-0.6200027465820312,4,-0.019754990126185312,-1.2646920228879694,65.01000213623047,4.839848637431662,64.26999664306639,1.2564313242169924,64.79000091552734,-0.019754990126185312
9694,2010-11-01,65.55000305175781,65.88999938964844,65.13999938964844,65.48999786376953,5916600.0,0.0038284837414455097,1.0270328786613467,0.26088831392841744,44.467663529966494,36.72213984732857,-0.4870607053797613,0.4776195626290587,0.13670541569612737,-0.9628851896593744,13.325288608651743,0.75,-0.7667440498996712,-0.253997802734375,-2.2257072745367026,1.7177116690679526,-1.2398525386355317,0.7318569331667817,-1.7700042724609304,83.88643414496563,32.437320075180196,0.9858547359011631,11,-0.7150039672851562,0.39499664306640625,0.14999961853027344,-1.2050018310546875,-0.9200057983398438,0,-0.014035175522622234,2.8260523435167677,65.30000305175781,-1.2646920228879694,65.01000213623047,4.839848637431662,64.26999664306639,-0.014035175522622234
9695,2010-11-02,65.80000305175781,66.09999847412111,65.66000366210939,65.76999664306639,4670800.0,0.0038138823548581335,-2.520065919980868,0.5000635727910824,43.64409587803362,37.12102626507492,-0.7553551742706048,0.07721114962481579,-0.08403720230793965,-1.1894321997190502,11.569534835164173,0.5499954223632955,-0.907520749280792,0.0940021514892635,-1.6500570455615957,1.8380613485401298,-0.7780274470361661,0.9660317500146931,-1.9778042602538974,87.06916112822918,37.34143749176107,0.8720295985254324,11,-0.8600044250488139,0.14499664306640625,-0.10000038146972656,-1.4550018310546875,-1.0800018310547017,1,-0.0025836746269771727,1.0270328786613467,65.55000305175781,2.8260523435167677,65.30000305175781,-1.2646920228879694,65.01000213623047,-0.0025836746269771727
9696,2010-11-03,65.19999694824219,65.75,64.58000183105469,65.72000122070311,7577100.0,-0.009118633369115003,3.0344637078740364,-17.32977370962773,35.826795304634246,36.982462689500544,-0.1333124642465151,0.472241060455417,0.5401469300548172,-0.5738544399362837,9.79807327680134,1.220001220703125,-1.026561868107322,-0.36050376892089275,-1.6983493363673148,0.9773417985255293,-1.0294265526440967,0.30841901480231115,-1.2866861694335867,48.571341378347405,3.6696909004990133,0.668922783723209,11,-0.2599983215331889,0.7450027465820312,0.5000057220458984,-0.8549957275390625,-0.29999542236329546,2,0.0,-2.520065919980868,65.80000305175781,1.0270328786613467,65.55000305175781,2.8260523435167677,65.30000305175781,0.0
9697,2010-11-04,65.34999847412111,65.83000183105469,64.5,65.73999786376953,9981300.0,0.00230063700766725,3.6666131277438696,0.7499926641039868,37.18692393857728,37.01829803084884,-0.2868267087907981,0.27739253507137107,0.42333489635397825,-0.7134811497190157,10.260591768466185,1.3300018310546875,-1.0019675904156742,-0.17300224304197798,-1.4890429147586275,1.1430384286746715,-0.8310225789003027,0.4850180928163468,-1.3492201875000092,53.1249552964742,12.624987824545606,0.6580203358583249,11,-0.4099998474121094,0.5950012207031108,0.3600025177001811,-0.9949989318847798,0.18000030517578125,3,-0.0027544041220914917,3.0344637078740364,65.19999694824219,-2.520065919980868,65.80000305175781,1.0270328786613467,65.55000305175781,-0.0027544041220914917
9698,2010-11-05,65.08000183105469,65.34999847412111,64.76000213623047,65.26000213623047,6940900.0,-0.004131547809803515,2.277821341527848,0.46153996635237804,36.55308339426257,37.940816146739564,-0.006544632321748622,0.5213508944104603,0.7382527064374642,-0.42930525327689395,10.748105334142283,0.5899963378906392,-0.9415860642827312,-0.40949897766112997,-1.7352836666203757,0.9162857112981158,-1.0723913221407457,0.2533933668184858,-0.9952547369335889,36.25014901175373,0.019450487862165744,0.6628923444796224,11,-0.14000320434568891,0.8649978637695312,0.7849979400634766,-0.5700035095214844,0.5099945068359233,4,-0.005377972714715962,3.6666131277438696,65.34999847412111,3.0344637078740364,65.19999694824219,-2.520065919980868,65.80000305175781,-0.005377972714715962
9699,2010-11-08,65.11000061035156,65.30999755859375,64.75,65.0,5521500.0,0.00046095234254517337,1.1960925111450198,-0.6111134658585173,46.445475352812835,40.54984643342175,-0.0303269523029428,0.48386958732181995,0.7547720618693461,-0.4540673017650363,11.26574927124143,0.55999755859375,-0.8718874427346464,-0.35900039672851847,-1.695435916218031,0.9774351227609941,-1.0272181564732676,0.3092173630162307,-0.9446434610304664,38.12507450587668,0.11738153921002947,0.6682177597447558,11,-0.17000198364256391,0.8349990844726562,0.7549991607666016,0.13499832153320312,0.12999725341796875,0,-0.00660421288811075,2.277821341527848,65.08000183105469,3.6666131277438696,65.34999847412111,3.0344637078740364,65.19999694824219,-0.00660421288811075
9700,2010-11-09,65.30000305175781,65.41999816894531,64.80000305175781,65.33000183105469,6301300.0,0.0029181760040721816,4.904955675047232,-0.27271466222777085,54.15617709346269,43.19802169949954,-0.15687472942914837,0.244996519633915,0.6312185600353786,-0.6311285254794683,11.811525461649483,0.6199951171875,-0.7789343810756435,-0.12999801635741903,-1.4365485500789248,1.1765525173640867,-0.783273283218179,0.523277250503341,-1.0572602494447096,60.150522584124,17.183046530573748,0.6532752668607537,11,-0.07500457763670454,0.6449966430664062,0.5649967193603516,-0.055004119873046875,0.4499969482421875,1,-0.01026042522247339,1.1960925111450198,65.11000061035156,2.277821341527848,65.08000183105469,3.6666131277438696,65.34999847412111,-0.01026042522247339
9701,2010-11-10,65.25,65.38999938964844,64.62000274658203,65.04000091552734,7065800.0,-0.0007657434827097465,2.142857142857143,-7.000254323499491,50.91862623576503,44.11578295782039,0.05225621763976562,0.21547437742870557,0.7297614914561166,-0.5673855277777449,12.097123259103432,0.7699966430664062,-0.6319286377342337,-0.12250099182128338,-1.3480171866106474,1.1030152029680806,-0.7352590892159725,0.49025710557340574,-0.9329669708145758,56.39089980840494,9.642728505418567,0.6127580973946822,11,0.049999237060546875,0.6949996948242188,0.8700008392333984,0.25,0.7200012207031108,2,-0.008122586655891051,4.904955675047232,65.30000305175781,1.1960925111450198,65.11000061035156,2.277821341527848,65.08000183105469,-0.008122586655891051
9702,2010-11-11,64.90000152587889,65.22000122070311,64.69999694824219,64.98000335693361,4743500.0,-0.005363961289212349,-1.1666348782503064,-0.3809627611263842,48.6215534054838,44.20226601477762,0.4302562179356926,0.4515858439098537,1.1023447250943121,-0.19404653545898043,12.354207140886816,0.5500030517578125,-0.4278425627299214,-0.3854995727539148,-1.471225249171809,0.7002261036639794,-0.9283624109628619,0.15736326545503232,-0.5116498788960371,35.00004768398689,-15.884547309437139,0.5428628382089482,11,0.39999771118165484,0.4999961853027486,1.402498245239272,0.7449989318847798,1.409996032714858,3,0.0,2.142857142857143,65.25,4.904955675047232,65.30000305175781,1.1960925111450198,65.11000061035156,0.0
9703,2010-11-12,64.63999938964844,64.90000152587889,64.37000274658203,64.62999725341797,4914000.0,-0.004006196149730079,-1.0000287906487437,-0.12502384131218142,45.130623251228734,44.27592820602897,0.6557504495513484,0.5806924725229266,1.379796929401948,0.09712244668054382,12.582701726061538,0.5299987792968608,-0.2725453863967999,-0.543501663208005,-1.4453436838631575,0.35834035744714754,-0.9944226735355812,-0.09258065288042872,1.4599990844726705,25.71407811080836,-28.30913384764819,0.450921010327574,11,0.595001220703125,0.7599983215332031,1.8400001525878906,1.0050010681152344,0.7600021362304545,4,0.01376855504412311,-1.1666348782503064,64.90000152587889,2.142857142857143,65.25,4.904955675047232,65.30000305175781,0.01376855504412311
9704,2010-11-15,64.41999816894531,64.97000122070311,64.36000061035156,64.86000061035156,5533000.0,-0.003403484263311385,-1.1785831062669792,-43.9908466819222,45.56353863070447,44.4891996229924,0.780702981503552,0.6712928944305503,1.5957088639102608,0.35259675630753406,12.75857105492673,0.6100006103515483,-0.23922716429699165,-0.6595027923583956,-1.3845018397033328,0.06549625498654166,-1.0220023160308642,-0.29700326868592697,1.6454003906250136,5.6601600737030004,-50.62484543993045,0.3624995236724654,11,0.6750030517578125,0.9799995422363281,2.0600013732910156,1.2250022888183594,1.2600021362304688,0,0.018162033564125712,-1.0000287906487437,64.63999938964844,-1.1666348782503064,64.90000152587889,2.142857142857143,65.25,0.018162033564125712
9705,2010-11-16,64.04000091552734,65.0,63.83000183105469,64.27999877929689,8021500.0,-0.005898746728017601,-2.5454703087611406,0.545446663892389,47.14646493330477,45.74694069284468,0.9887688526488319,0.9943724425804135,1.9700182124659875,0.7922440324357751,13.299200452760818,1.1699981689453125,-0.2707510518468581,-0.9709999084472685,-1.8138266212654344,-0.12817319562910257,-1.3924132648563443,-0.5495865520381926,1.957181726074225,13.46150084119097,-44.425368630613235,0.4214133564090804,11,0.7900009155273438,1.3599967956542969,2.5849990844726562,1.6049995422363281,1.6500015258789062,1,0.0187382406478267,-1.1785831062669792,64.41999816894531,-1.0000287906487437,64.63999938964844,-1.1666348782503064,64.90000152587889,0.0187382406478267
9706,2010-11-17,63.93999862670898,64.23999786376953,63.72000122070313,64.12000274658203,5016700.0,-0.001561559765595133,1.4762077766373563,0.7500238420701126,34.21828775778668,45.41709222831239,0.9959826768249158,1.0680104716085523,2.0646652832494468,0.9329195292931516,13.828586134274524,0.5199966430663991,-0.31021563255893625,-1.0195020675659308,-1.989202465587688,-0.04980166954418053,-1.5043522665768094,-0.5346518685550521,1.927153166259778,14.666493733723218,-39.78272231717014,0.4848501990108762,11,0.6300010681152415,1.4300003051757884,2.615001678466804,1.7050018310546946,1.4799995422363352,2,0.028307810637564712,-2.5454703087611406,64.04000091552734,-1.1785831062669792,64.41999816894531,-1.0000287906487437,64.63999938964844,0.028307810637564712
9707,2010-11-18,64.76999664306639,64.98999786376953,63.61000061035156,64.0,6984000.0,0.012980888867437423,1.2809889216063355,-4.277661220251092,43.256929534044765,46.16196402162152,0.08388016669243825,0.21683850408869887,1.2172469372214465,0.16049005264854088,13.895537321257473,1.3799972534179688,-0.35162518717272917,-0.16900386810304724,-1.136409639497714,0.7984019032916194,-0.6527067538003735,0.314699017594279,0.92538310412111,83.45298863823378,33.094805482453026,0.4837028856973322,11,-0.25499725341795454,0.5450019836425923,1.7850036621093892,0.8750038146972798,0.5100021362304972,3,0.018527167513219034,1.4762077766373563,63.93999862670898,-2.5454703087611406,64.04000091552734,-1.1785831062669792,64.41999816894531,0.018527167513219034
9708,2010-11-19,64.70999908447266,64.70999908447266,64.26999664306639,64.41999816894531,5511800.0,-0.0009263171484223953,2.034490016048084,0.376626207579893,38.77001693151919,45.309135308144455,0.09596510623613597,0.266891884416097,1.2487738970204703,0.2827624974152343,14.00813252276153,0.5,-0.3016433751468526,-0.21400127410888103,-1.1860638107717278,0.7580612625539658,-0.7000325424403115,0.2720299942225495,0.7768427490312462,79.13661562105494,31.65552797062972,0.48603126833142396,11,-0.19499969482421875,0.6049995422363281,1.845001220703125,0.9350013732910156,0.6200027465820312,4,0.02472567604324105,1.2809889216063355,64.76999664306639,1.4762077766373563,63.93999862670898,-2.5454703087611406,64.04000091552734,0.02472567604324105
9709,2010-11-22,64.69999694824219,64.84999847412111,64.16999816894531,64.76000213623047,4630100.0,-0.00015456863501750462,4.666719649044175,-0.20691378811396702,34.28566134717383,43.10130022522347,0.04659163523551513,0.26280197286803286,1.2347603921218422,0.34651231492958345,14.048957026782432,0.6800003051757955,-0.2714573904454909,-0.20650310516357706,-1.1816119646899352,0.768605754362774,-0.6940575349267561,0.281051324599602,0.5991607629464824,78.41703715900982,34.45878256947658,0.4875544297631758,11,-0.1999969482421875,0.6150016784667969,1.8550033569335938,0.9450035095214844,0.42000579833984375,0,0.010819236640717156,2.034490016048084,64.70999908447266,1.2809889216063355,64.76999664306639,1.4762077766373563,63.93999862670898,0.010819236640717156
9710,2010-11-23,63.88999938964844,64.23999786376953,63.59000015258789,64.11000061035156,7198400.0,-0.012519282794429154,1.7083479034873001,3.666369993642721,32.34504202337358,41.03756864606887,0.7102354004803857,1.0560613552840863,2.0195390471673136,1.205933470908036,13.961929534292219,1.1099967956542969,-0.23767787313681765,-0.9715005874633817,-2.04713293813613,0.10413176320936657,-1.509316762799756,-0.4336844121270076,1.240242611456523,21.42855196579846,-21.039604187562094,0.5378161753363758,11,0.5150012969970703,1.0150012969970703,2.6650009155273438,1.7550010681152344,1.44000244140625,1,0.028016918651236677,4.666719649044175,64.69999694824219,2.034490016048084,64.70999908447266,1.2809889216063355,64.76999664306639,0.028016918651236677
9711,2010-11-24,64.33000183105469,64.41000366210939,63.9000015258789,64.19999694824219,5270200.0,0.006886875029107342,2.517152478164592,-0.5909280066583438,37.250041961669744,39.77406737453398,0.1408154730378186,0.6543328317234796,1.5421469991134131,0.8166585816352097,12.982832059542556,0.5200042724609517,-0.26870630511993454,-0.5344984054565458,-1.603498192228372,0.5345013813152875,-1.068998298842459,1.487929367272045e-06,0.615411148228219,52.85734916253634,11.252354539117825,0.5344998933859156,11,-0.03500175476074219,0.5149974822998047,1.9274959564208984,1.3149986267089844,1.4199981689453125,2,0.021141000647306507,1.7083479034873001,63.88999938964844,4.666719649044175,64.69999694824219,2.034490016048084,64.70999908447266,0.021141000647306507
9712,2010-11-26,63.9000015258789,64.33999633789061,63.86999893188477,64.33000183105469,2386800.0,-0.006684288713453945,1.0889269425747647,-3.307570422535266,35.81731650955497,38.739255514347995,0.4627069380733033,1.0507851842710139,1.9254439728361845,1.274803367805056,12.867090843904855,0.46999740600583806,-0.3710654486337148,-0.908998680114756,-2.058423660089467,0.2404262998599549,-1.4837111701021044,-0.3342861901274077,0.8827619142006071,24.603316369008034,-16.948727709097135,0.5747124899873537,11,0.39499855041504617,0.944997787475593,2.3174991607666087,1.7449989318847727,1.51000213623049,4,0.0237871143469508,2.517152478164592,64.33000183105469,1.7083479034873001,63.88999938964844,4.666719649044175,64.69999694824219,0.0237871143469508
9713,2010-11-29,64.01000213623047,64.13999938964844,63.43000030517578,63.7599983215332,5782100.0,0.0017214492601698161,1.7843192986917789,-0.5814038075974425,37.02833668618398,37.79089974273461,0.2837864634142022,0.8845363593935502,1.784851838682954,1.1767877707000594,13.181820050567358,0.7099990844726562,-0.46127716239833205,-0.7344980239868164,-1.912337569813289,0.44334152183964903,-1.3234177969000456,-0.14557825107358724,0.6296297093500414,40.845252038984775,-1.0931768251579328,0.5889197729132329,11,0.20499801635742188,0.7549972534179688,2.182497024536133,1.6349983215332031,2.579994201660142,0,0.01984059679241268,1.0889269425747647,63.9000015258789,2.517152478164592,64.33000183105469,1.7083479034873001,63.88999938964844,0.01984059679241268
9714,2010-11-30,64.62999725341797,64.86000061035156,63.77000045776367,64.05000305175781,11252100.0,0.009685909959321393,1.0961522943183069,2.319941407144056,42.82648756914652,37.31090225782814,-0.3389297205074371,0.2024631297472297,1.1160157731469127,0.5804881567024438,13.880364701622586,1.0900001525878906,-0.5066503804495426,-0.06850261688232706,-1.1841010122286377,1.0470957784639836,-0.6263018145554895,0.4892965807908354,-1.1999969482421875,83.91585259799503,42.45192325676834,0.5577991976731559,11,-0.4199981689453125,0.13500213623046875,1.5625019073486328,1.0150032043457031,2.209999084472642,1,0.010830954779279311,1.7843192986917789,64.01000213623047,1.0889269425747647,63.9000015258789,2.517152478164592,64.33000183105469,0.010830954779279311
9715,2010-12-01,65.62999725341797,65.72000122070311,64.58999633789061,64.79000091552734,9970600.0,0.01547269135845597,1.2156865678340707,1.4482840267820734,53.38076141966594,39.44006599803694,-1.2177271156169098,-0.8547497792725949,0.09165023352611001,-0.3935929699571261,14.779019437925964,1.1300048828125,-0.4914918683647187,0.939997673034668,-0.1423576505650459,2.022352996634382,0.39882001123480393,1.481175334834532,-2.1999969482421875,96.06969732305035,54.160223409072884,0.5411776617998577,12,-1.0549964904785156,-0.8649978637695312,0.5625019073486328,0.015003204345703125,0.7600021362304688,2,-0.007770753133916619,1.0961522943183069,64.62999725341797,1.7843192986917789,64.01000213623047,1.0889269425747647,63.9000015258789,-0.007770753133916619
9716,2010-12-02,65.19999694824219,65.55999755859375,64.76000213623047,65.5,8829800.0,-0.006551886685526087,2.8095186194368758,-0.3571480472297911,52.631540201576875,40.48168940554051,-0.6595598963666589,-0.4477034634672066,0.4853382615282271,0.06503874931445353,14.643144114015689,0.8699951171875,-0.47060002771192444,0.5099973678588867,-0.5723579557408272,1.5923526914586006,-0.03118029394097732,1.0511750296587508,-1.678396606445311,77.29239892722141,33.08340080087923,0.5411776617998577,12,-0.6249961853027344,-0.43499755859375,0.8575038909912109,0.4450035095214844,0.850006103515625,3,0.001993940013765627,1.2156865678340707,65.62999725341797,1.0961522943183069,64.62999725341797,1.7843192986917789,64.01000213623047,0.001993940013765627
9717,2010-12-03,65.16999816894531,65.62999725341797,65.02999877929689,65.08000183105469,5679100.0,-0.0004601039984816202,-5.315692258272558,-0.2999847413661563,54.844601464789676,42.26775435368168,-0.6334700544166338,-0.45522068352127576,0.5059745746222006,0.1217094266511225,14.530391095562656,0.5999984741210795,-0.4261987032642196,0.4889986038208036,-0.5730522494353636,1.5510494570769708,-0.04202682280728709,1.0200240304488943,-1.5604617919921893,75.98240908863801,28.218042763515406,0.5310254266280849,12,-0.5949974060058594,-0.404998779296875,0.5025005340576172,0.4750022888183594,1.160003662109375,4,0.008899828868355941,2.8095186194368758,65.19999694824219,1.2156865678340707,65.62999725341797,1.0961522943183069,64.62999725341797,0.008899828868355941
9718,2010-12-06,64.73000335693361,65.16999816894531,64.68000030517578,65.16000366210939,4502700.0,-0.006751493392267327,1.1778199759245878,-4.777975584944048,52.72412905371173,44.31647298774145,-0.2127077126456811,-0.04510380789209023,0.9203403333870881,0.5924752505652151,14.237031304862402,0.48999786376953125,-0.32545726724995916,0.06650371551515377,-0.9792743315398269,1.1122817625701344,-0.45638530801232946,0.589392739042637,-1.0360483862304832,49.23089864451252,-3.699940150401602,0.522889023527489,12,-0.15500259399415484,0.03499603271482954,0.9424953460693217,0.9149971008300639,2.0,0,0.010505179513526919,-5.315692258272558,65.16999816894531,2.8095186194368758,65.19999694824219,1.2156865678340707,65.62999725341797,0.010505179513526919
9719,2010-12-07,64.68000030517578,65.06999969482422,64.61000061035156,64.98000335693361,5630100.0,-0.0007724864694058642,-1.0908933277847135,0.6976810205638981,55.97015137820353,46.94148513827811,-0.1853287845886058,-0.030532455545241532,0.9358675983574898,0.6846076032836521,13.882694054958009,0.45999908447265625,-0.3175958638190792,0.0380006790161076,-0.9865926761210915,1.0625940341533067,-0.47429599855249194,0.5502973565847071,-0.9050034844726582,7.964918440100642,-47.89479097653959,0.5122966775685984,12,-0.10499954223632812,0.08499908447265625,0.7924995422363281,0.9650001525878906,2.230003356933608,1,0.029529932339254827,1.1778199759245878,64.73000335693361,-5.315692258272558,65.16999816894531,2.8095186194368758,65.19999694824219,0.029529932339254827
9720,2010-12-08,64.62999725341797,64.87999725341797,64.47000122070311,64.80000305175781,5431600.0,-0.0007730836660774232,1.4848681016346548,0.5666802298967231,56.49716986486193,49.080054905299455,-0.021588432851174844,-0.03509769702324661,0.9368855877044666,0.7832637795325184,13.714596731255385,0.40999603271485796,-0.2875125810893735,0.02149791717529581,-0.9552032967904864,0.998199131141078,-0.4668526898075953,0.5098485241581869,-0.777200256714849,13.792808613353857,-45.324578081424356,0.4883506069828909,12,-0.054996490478515625,0.13500213623046875,0.7600021362304688,1.0150032043457031,2.1500015258789205,2,0.03419463373651577,-1.0908933277847135,64.68000030517578,1.1778199759245878,64.73000335693361,-5.315692258272558,65.16999816894531,0.03419463373651577
9721,2010-12-09,64.72000122070311,64.79000091552734,64.27999877929689,64.79000091552734,6173400.0,0.0013926036068396819,13.57155313351458,0.4117488668492511,49.45300409516544,50.595131303700626,-0.056382416267382496,-0.1758601442464709,0.798899544379907,0.7001382171879271,13.420544781932945,0.5100021362304545,-0.23762546638691617,0.13800182342528444,-0.7931100896634433,1.0691137365140122,-0.32755413311907944,0.6035577799696483,-0.7925160550399895,32.59281027652172,-22.47774453161623,0.465555956544364,12,-0.14500045776365766,-0.09000015258787641,0.7224979400634908,0.9249992370605611,1.849998474121108,3,0.025803432284409622,1.4848681016346548,64.62999725341797,-1.0908933277847135,64.68000030517578,1.1778199759245878,64.73000335693361,0.025803432284409622
9722,2010-12-10,64.90000152587889,65.0,64.58999633789061,64.83999633789061,5426900.0,0.0027812160349312,2.1538484110446894,-0.8572207084466924,52.02561132728606,52.261495152711966,-0.0889716199147017,-0.37509159029829675,0.58201317280637,0.540587258293769,12.997779409055884,0.4100036621093892,-0.10358752985061415,0.3180021286010657,-0.6131097844876621,1.2491140416897935,-0.1475538279432982,0.7835580851454296,-0.9008157180141723,69.66327772729403,16.90835487837512,0.465555956544364,12,-0.1550006866454936,-0.27000045776365766,0.5424976348877095,0.7449989318847798,1.0,4,0.01771959166164816,13.57155313351458,64.72000122070311,1.4848681016346548,64.62999725341797,-1.0908933277847135,64.68000030517578,0.01771959166164816
9723,2010-12-13,65.52999877929689,65.72000122070311,64.80000305175781,65.05999755859375,9261700.0,0.00970719936218778,1.1646860302301758,7.832676414494833,57.81546339613108,53.9269369112658,-0.5371723340792016,-0.9855218248333983,-0.09636319177589314,-0.06924107161300697,12.430388492476489,0.9199981689452983,0.004574746258739992,0.9034994125366325,-0.11979130690157547,1.9267901319748475,0.3918540528175214,1.4151447722557435,-1.4619803549186372,86.80540838384438,35.75588755585876,0.5116453597191063,12,-0.5299987792968892,-0.9549980163574361,-0.08749961853028765,0.11500167846678266,0.37000274658200283,0,0.012208195737225314,2.1538484110446894,64.90000152587889,13.57155313351458,64.72000122070311,1.4848681016346548,64.62999725341797,0.012208195737225314
9724,2010-12-14,65.58999633789061,65.87000274658203,65.33000183105469,65.63999938964844,5751600.0,0.0009155739311974553,1.1176101005265677,-0.10638919550681229,68.64032739489484,55.62244424184679,-0.49916594706591866,-1.004893192055576,-0.20084931593227395,-0.1123481465080971,12.017862923912785,0.5400009155273438,0.16804006629935486,0.9049970626830941,-0.19916514805757402,2.009159273423762,0.35291595731276004,1.4570781680534282,-1.4558986016593707,82.38957798517205,26.453357022616295,0.5520811053703336,12,-0.5149955749511577,-0.9399948120117045,-0.14749717712400923,0.055004119873061086,0.28000640869142046,1,0.017380806261524828,1.1646860302301758,65.52999877929689,2.1538484110446894,64.90000152587889,13.57155313351458,64.72000122070311,0.017380806261524828
9725,2010-12-15,65.23999786376953,65.48000335693361,65.09999847412111,65.37000274658203,4526400.0,-0.00533615632966411,1.1714186066786971,2.599938968568074,60.17894113410177,56.461044345460664,-0.23502171426352447,-0.5906683366147121,0.07098459182844863,0.24421437163405812,10.849841279721232,0.48999786376950283,0.3239850451588069,0.4949987411498995,-0.5918681520472546,1.5818656343470465,-0.048434705448670456,1.0384321877484695,-1.0017458269172437,60.377150260310096,3.8841105627439916,0.5434334465985747,12,-0.16499710083007812,-0.589996337890625,0.2025012969970703,0.4050025939941406,0.94000244140625,2,0.025597882480423495,1.1176101005265677,65.58999633789061,1.1646860302301758,65.52999877929689,2.1538484110446894,64.90000152587889,0.025597882480423495
9726,2010-12-16,65.75,65.79000091552734,65.19000244140625,65.23999786376953,4830000.0,0.007817323006285681,1.033879456376967,-3.9229460093896713,70.32967401492698,58.18160796214259,-0.7362230066047886,-1.0098948707419169,-0.5241506486072467,-0.26752810453635334,9.639703387541799,0.5999984741210938,0.43038533300605764,0.9145008087158146,-0.1913947819885209,2.0203963994201573,0.36155301336364687,1.4674486040679824,-1.4138429205639227,90.624832362776,28.854641572722073,0.5529477953521704,12,-0.6749992370605469,-1.0999984741210938,-0.16500091552734375,-0.10499954223632812,0.01999664306639204,3,0.015665380673717033,1.1714186066786971,65.23999786376953,1.1176101005265677,65.58999633789061,1.1646860302301758,65.52999877929689,0.015665380673717033
9727,2010-12-17,65.97000122070311,66.0,65.45999908447266,65.73000335693361,7334800.0,0.0033460261703894822,2.600061036087587,0.47058207548575515,71.03005099910776,60.215599289408814,-0.9284458103150257,-1.1967428654878205,-0.7636855100203661,-0.48018404650427726,9.710488545344894,0.5400009155273438,0.4053662306421586,1.0745018005370923,-0.1411918714852618,2.2901954725594464,0.46665496452591526,1.6823486365482694,-1.5418134012382723,97.50009536767298,31.716414274763807,0.6078468360111765,12,-0.8300018310546733,-1.2550010681152202,-0.347501754760728,-0.3250007629394389,-0.11000061035154829,4,0.009095019903271107,1.033879456376967,65.75,1.1714186066786971,65.23999786376953,1.1176101005265677,65.58999633789061,0.009095019903271107
9728,2010-12-20,66.30999755859375,66.34999847412111,65.75,65.81999969482422,5549500.0,0.005153802207054303,1.1052589310810441,2.041675938583069,69.17809770160004,61.68314888089731,-1.1407081894959958,-1.4869626808255418,-1.1083842196323417,-0.8058336956991923,9.929342935919875,0.599998474121108,0.42592188640617223,1.3344982147216768,-0.03113043158326434,2.700126861026625,0.6516838915692063,2.0173125378741474,-1.7560647646861014,96.79992675781136,31.933848142565594,0.6828143231524725,12,-0.9949989318847514,-1.4199981689453125,-0.9599990844726562,-0.6649971008300781,-0.75,0,-0.006183019873474915,2.600061036087587,65.97000122070311,1.033879456376967,65.75,1.1714186066786971,65.23999786376953,-0.006183019873474915
9729,2010-12-21,65.40000152587889,66.51000213623047,65.12000274658203,66.37000274658203,7830800.0,-0.013723360974500887,1.2239990234375,-1.9796029583495813,47.319392919768354,60.663395886998025,-0.13168780398804358,-0.5500357866214785,-0.2063469146894903,0.11304368239825635,10.026357886021415,1.3899993896484375,0.4140603288825986,0.3895019531249915,-0.9822639322433275,1.7612678384933105,-0.29638098955916803,1.075384895809151,-0.6664621639499018,21.276756920544486,-38.004692346779166,0.6858829426841578,12,-0.005001068115220164,-0.43000030517576704,-0.08250236511229048,0.5449981689453267,-1.0,1,0.007645259760462597,1.1052589310810441,66.30999755859375,2.600061036087587,65.97000122070311,1.033879456376967,65.75,0.007645259760462597
9730,2010-12-22,65.68000030517578,65.72000122070311,65.20999908447266,65.45999908447266,3977600.0,0.004281326800674279,2.3999796551551027,-0.22680509674374372,55.79715352989199,61.36830137974542,-0.2761169647667856,-0.7262938004324724,-0.509268306271025,-0.1621034685674374,9.403952741663039,0.5100021362304545,0.4585519206458457,0.580000686645505,-0.7153983144130365,1.8753996877040464,-0.06769881388376575,1.2277001871747757,-0.733285410330609,40.28761183379988,-16.025070336368195,0.6476995005292713,12,-0.13000106811523438,-0.7099990844726562,-0.43250083923339844,0.2649993896484375,-1.3700027465820312,2,0.002892850799686597,1.2239990234375,65.40000152587889,1.1052589310810441,66.30999755859375,2.600061036087587,65.97000122070311,0.002892850799686597
9731,2010-12-23,65.69000244140625,65.91999816894531,65.51000213623047,65.65000152587889,3297400.0,0.0001522858736906496,-1.562477648236893,0.18182133444312187,56.310738941068415,61.84442667016569,-0.14980847598546632,-0.6631858798104702,-0.5528655686114661,-0.17513013420463608,9.11673881525559,0.40999603271484375,0.4929366056632176,0.5220027923583928,-0.7456934083399034,1.789698993056689,-0.11184530799076242,1.155850892707548,-0.5699996948242188,41.007190295845,-12.28792998025363,0.6338481003491495,12,-0.034999847412109375,-0.720001220703125,-0.5750026702880859,0.25499725341796875,-0.6399993896484375,3,0.00745924563188427,2.3999796551551027,65.68000030517578,1.2239990234375,65.40000152587889,1.1052589310810441,66.30999755859375,0.00745924563188427
9732,2010-12-27,65.41999816894531,65.70999908447266,65.41000366210939,65.63999938964844,2358500.0,-0.004110279531527983,-1.5000635808750504,-5.499904634749143,58.73410142254221,61.94649756198914,0.22541960742675826,-0.28824716060256605,-0.32802358641694696,0.08386195770432892,8.718330221646125,0.29999542236326704,0.528100664788056,0.17599868774414062,-0.9454354876179281,1.2974328631062093,-0.3847183999368866,0.7367157754251679,-0.20999908447265625,21.582413963444754,-30.895547025599154,0.560717087681034,12,0.38500213623046875,-0.4499969482421875,-0.4499988555908203,0.49500274658203125,-0.7699966430664205,0,0.005350022682929723,-1.562477648236893,65.69000244140625,2.3999796551551027,65.68000030517578,1.2239990234375,65.40000152587889,0.005350022682929723
9733,2010-12-28,65.27999877929689,65.52999877929689,65.18000030517578,65.19999694824219,3071200.0,-0.0021400090731718002,-4.833545269583146,-0.3636426688861792,57.42572200683267,60.7004302966489,0.36456505260726146,-0.05083053679088323,-0.2370339871245335,0.2213438386205695,7.630051307350405,0.34999847412110796,0.6062784342592664,-0.02750053405760866,-0.9868392673121349,0.9318381991969176,-0.5071699006848718,0.45216883256965446,1.2300033569335795,11.510511004995807,-44.67313309926705,0.47966936662726445,12,0.525001525878892,-0.3099975585937642,-0.3649997711181783,0.5800018310546733,-1.099998474121108,1,0.00888483213695479,-1.5000635808750504,65.41999816894531,-1.562477648236893,65.69000244140625,2.3999796551551027,65.68000030517578,0.00888483213695479
9734,2010-12-29,65.33000183105469,65.76999664306639,65.33000183105469,65.44000244140625,3248600.0,0.0007659781356132989,-6.999861284505221,-1.37497615868753,58.66342102728647,60.532039173669425,0.3059804461084923,-0.048171904881698424,-0.3306734294808109,0.16397900247295638,7.7538922884129,0.48999786376950283,0.6645331001321608,-0.012497711181637783,-0.9172882744416313,0.8922928520783557,-0.46489299281162744,0.43989757044835187,1.153400268554691,20.270534987060923,-39.57022610256422,0.45239528162999554,12,0.4850006103515625,-0.3600006103515625,-0.41500282287597656,0.529998779296875,-1.4900016784667969,2,0.00352052228827171,-4.833545269583146,65.27999877929689,-1.5000635808750504,65.41999816894531,-1.562477648236893,65.69000244140625,0.00352052228827171
9735,2010-12-30,65.12000274658203,65.62000274658203,65.08999633789061,65.30999755859375,3507400.0,-0.003214435612840183,-3.2399218773837446,1.727215980024969,54.80771523257774,58.80737708674173,0.5555949504693558,0.12823534490723887,-0.1325114152224245,0.3570175661000974,7.767866393778906,0.5300064086914205,0.6332250496027854,-0.19699707031250568,-1.0964019608428544,0.702407820217843,-0.64669951557768,0.25270537495266865,1.337331317138677,3.615221987316661,-57.207223704568634,0.4497024452651751,12,0.6799964904785156,-0.15000152587890625,-0.21250343322753906,0.7399978637695312,-1.44000244140625,3,-0.011056529335618515,-6.999861284505221,65.33000183105469,-4.833545269583146,65.27999877929689,-1.5000635808750504,65.41999816894531,-0.011056529335618515
9736,2010-12-31,65.33000183105469,65.55000305175781,65.02999877929689,65.05000305175781,2977400.0,0.0032248015297215993,-2.2499523173757483,-1.4737180259406497,55.131274911642954,57.04084641035676,0.31263024800917094,-0.07539000274722696,-0.3379666529564247,0.1293505125510137,7.748011107103108,0.5200042724609233,0.5456973384494006,0.006501770019525566,-0.8912202375780254,0.9042237776170765,-0.442359233779257,0.45536277381830814,1.0726387236328208,40.54106997412148,-18.371463271997406,0.4488610037987787,12,0.4399986267089844,-0.3600006103515625,-0.6750011444091797,0.5199985504150391,-1.160003662109375,4,-0.015613106442254443,-3.2399218773837446,65.12000274658203,-6.999861284505221,65.33000183105469,-4.833545269583146,65.27999877929689,-0.015613106442254443
9737,2011-01-03,65.75,66.08999633789061,65.59999847412111,65.91000366210939,6787300.0,0.006428871225680366,-1.1303944007695705,-0.571444141689424,52.76383739787512,55.217039709942874,-0.15852784021319621,-0.4740107318748983,-0.7552168093845921,-0.28880817546223625,7.910957833954113,0.7599945068359233,0.5427582071491912,0.39749984741210653,-0.5166655268650118,1.3116652216892248,-0.059582839726459724,0.8545825345506728,0.5702820481640742,67.92479990787173,12.022491509331076,0.4570826871385608,1,0.020000457763671875,-0.779998779296875,-1.1800003051757812,0.10000038146972656,-1.3300018310546875,0,-0.010646341418132144,-2.2499523173757483,65.33000183105469,-3.2399218773837446,65.12000274658203,-6.999861284505221,65.33000183105469,-0.010646341418132144
9738,2011-01-04,65.41000366210939,66.19000244140625,65.12000274658203,66.09999847412111,7897100.0,-0.005171046964115744,1.4597616479440965,4.312368872782375,47.88740718453519,55.28015240602808,0.04512405487166404,-0.08480649626785919,-0.4108862005057148,0.05538033257015229,8.309315074906493,1.0699996948242188,0.43383621817397966,0.023503494262712366,-0.8424916980188186,0.8894986865442434,-0.40949410187805313,0.45650109040347786,0.8328613899226553,32.75893820209979,-18.97528408833849,0.43299759614076716,1,0.1999969482421733,-0.4400024414062642,-0.8400039672851705,0.43999671936033735,-2.0500030517578267,1,-0.01161905050726586,-1.1303944007695705,65.75,-2.2499523173757483,65.33000183105469,-3.2399218773837446,65.12000274658203,-0.01161905050726586
9739,2011-01-05,66.58999633789061,66.87999725341797,65.55999755859375,65.70999908447266,10381900.0,0.018039942053462488,-1.2372870397310316,-1.2753679275533578,63.26131108962683,56.10950324599861,-1.0597614444751144,-1.1745922355614056,-1.5740331703912176,-1.1195834861447196,9.140131574377982,1.4699935913085795,0.32494693768816774,1.1079963684081946,0.15332826073191086,2.0626644760844783,0.6306623145700598,1.5853304222463294,-1.5599975585937216,84.32426190701939,32.291889009015,0.4773340538381418,1,-0.6349983215331889,-1.2649974822997905,-2.0999965667724467,-0.8199958801269389,-2.719997406005838,2,-0.03619156277597679,1.4597616479440965,65.41000366210939,-1.1303944007695705,65.75,-2.2499523173757483,65.33000183105469,-0.03619156277597679
9740,2011-01-06,66.83999633789061,66.94999694824219,66.37999725341797,66.70999908447266,7648900.0,0.003754317671553098,2.2571553133514985,0.1477246126769584,61.283637351597555,56.6620475138352,-1.2604630133046157,-1.3181159716955761,-1.7955531923366408,-1.360974151845383,9.921637845827197,0.5699996948242188,0.20830609307121506,1.2474964141845533,0.20088293897001108,2.2941098893990954,0.7241896765772822,1.7708031517918243,-1.7729975891112986,94.27079608039404,45.1736266263805,0.5233067376072735,1,-0.8499984741210795,-1.2249984741210795,-2.352497100830064,-1.069995880126939,-3.49999618530272,3,-0.04488324879817607,-1.2372870397310316,66.58999633789061,1.4597616479440965,65.41000366210939,-1.1303944007695705,65.75,-0.04488324879817607
9741,2011-01-07,66.38999938964844,66.81999969482422,66.25,66.81999969482422,4899100.0,-0.006732450222877606,1.6511594897180675,-3.307764540172907,54.15019405267033,56.15272447273831,-0.7830784117412861,-0.7763984132820809,-1.3049542177353715,-0.9068132776447868,10.400788002320628,0.5899963378906108,0.26662714221282613,0.7139995574951143,-0.30564492214639927,1.733644037136628,0.20417731767436464,1.223821797315864,-1.247680712890613,69.39894355480882,25.33285322069755,0.5098222398207541,1,-0.40000152587890625,-0.7750015258789062,-1.7199993133544922,-0.6199989318847656,-2.0400009155273295,4,-0.04081938709725608,2.2571553133514985,66.83999633789061,-1.2372870397310316,66.58999633789061,1.4597616479440965,65.41000366210939,-0.04081938709725608
9742,2011-01-10,66.05000305175781,66.31999969482422,65.83999633789061,66.12999725341797,5220500.0,-0.00512119808730771,1.0869752707611784,0.18603289508702828,47.430875332844785,55.042185953406324,-0.3847817464670129,-0.364518448450184,-0.9513257535100337,-0.5641086861251949,11.000840756267289,0.5500030517578267,0.25479528825806597,0.3165031433105412,-0.6470468138308405,1.2800531004519229,-0.16527183526015676,0.7982781218812391,-0.8353772441406164,50.819849829693034,12.8696938404968,0.4817749785706917,1,-0.06000518798828125,-0.43500518798828125,-1.3800029754638672,-0.2800025939941406,-2.0900039672851562,0,-0.028463358000745287,1.6511594897180675,66.38999938964844,2.2571553133514985,66.83999633789061,-1.2372870397310316,66.58999633789061,-0.028463358000745287
9743,2011-01-11,66.33000183105469,66.75,66.01000213623047,66.33999633789061,4686400.0,0.004239194040270622,-1.2769378844077186,0.12494039103463399,60.49665287171068,55.24587838056456,-0.558954271670089,-0.6129355136078516,-1.223506757912773,-0.8260119019980863,11.053555697898233,0.7399978637695312,0.24716611848377568,0.5565017700195369,-0.437420503710257,1.5504240437493308,0.05954063315463998,1.053462906884434,-1.0459611778124867,55.39601514902025,14.703239490555127,0.4969611368648982,1,-0.34000396728515625,-0.7150039672851562,-1.6600017547607422,-0.5600013732910156,-1.6300048828125,1,-0.028795471270666284,1.0869752707611784,66.05000305175781,1.6511594897180675,66.38999938964844,2.2571553133514985,66.83999633789061,-0.028795471270666284
9744,2011-01-12,66.73000335693361,67.06999969482422,66.55000305175781,66.70999908447266,5265100.0,0.006030476629530934,-2.058836729198456,-2.0015267175615197,61.53852603055824,55.99374624700684,-0.8263843121751933,-0.9730397720462207,-1.6189407509109373,-1.2076435564354568,11.057810506404877,0.7399978637695312,0.26198743012849945,0.8995029449463061,-0.1774011164611693,1.9764070063537815,0.3610509142425684,1.4379549756500438,-1.3793244518914065,72.35809675038449,30.308125947382678,0.5384520307037366,1,-0.6800041198730611,-1.055004119873061,-2.0600032806396626,-0.9600028991699361,-3.3200035095214986,2,-0.050502061697137335,-1.2769378844077186,66.33000183105469,1.0869752707611784,66.05000305175781,1.6511594897180675,66.38999938964844,-0.050502061697137335
9745,2011-01-13,66.91000366210939,67.45999908447266,66.65000152587889,66.69999694824219,7943000.0,0.0026974418720313587,-4.2258318566643105,10.498093058727044,62.92378018226584,56.85958016596495,-0.8110627039001912,-1.0767163214829765,-1.8002472115746002,-1.3683600919870003,11.582748881185795,0.8099975585937642,0.3037729253407946,0.9960029602050895,-0.14517549230598092,2.13718141271616,0.4254137339495543,1.5665921864606247,-1.456165509680261,66.04972284623146,22.881891169506446,0.570589226255537,1,-0.6200027465820455,-1.0400047302246236,-2.240003585815444,-1.1400032043457173,-3.76000213623049,3,-0.04543423350529796,-2.058836729198456,66.73000335693361,-1.2769378844077186,66.33000183105469,1.0869752707611784,66.05000305175781,-0.04543423350529796
9746,2011-01-14,66.77999877929689,67.16000366210939,66.56999969482422,67.15000152587889,5986100.0,-0.0019429812538797053,2.0256069171930684,-1.7618615127513257,64.84721176462787,58.202177317826354,-0.5070692973327482,-0.9123675877329731,-1.653743133019276,-1.2189929383964966,11.689091037834148,0.5900039672851705,0.3404059635094967,0.8144981384277514,-0.3868941068061815,2.0158903836616844,0.21380201581078495,1.415194261044718,-1.165667752304273,58.024743685746074,11.625568556643145,0.6006961226169661,1,-0.48999786376954546,-0.9099998474121236,-2.109998703002944,-1.0099983215332173,-3.849998474121108,4,-0.051512409248133495,-4.2258318566643105,66.91000366210939,-2.058836729198456,66.73000335693361,-1.2769378844077186,66.33000183105469,-0.051512409248133495
9747,2011-01-18,66.56999969482422,67.15000152587889,66.40000152587889,66.45999908447266,6066000.0,-0.0031446404359291025,-5.521860279970003,-0.2972967400045592,63.87101855178896,59.97813413641012,-0.18832540645858842,-0.690516517111945,-1.4341806201942973,-0.9873030613669584,11.438715089228316,0.75,0.41562757406265405,0.5744991302490234,-0.6569552726404737,1.8059535331385206,-0.04122807119571803,1.190226331693765,-0.8080152232331983,38.62060256558662,-11.688125155993845,0.6157272014447457,1,-0.060001373291015625,-0.5450019836425781,-1.967498779296875,-0.7999992370605469,-3.5400009155273366,1,-0.03334837360493059,2.0256069171930684,66.77999877929689,-4.2258318566643105,66.91000366210939,-2.058836729198456,66.73000335693361,-0.03334837360493059
9748,2011-01-19,65.90000152587889,66.69000244140625,65.69000244140625,66.66999816894531,7872400.0,-0.01006456620124363,1.46911998794375,-6.999930642252869,55.40798584720588,59.10554244280779,0.6241215063464409,-0.05566299184009438,-0.7535031525051608,-0.29226431290160804,10.374005236515279,1.0,0.46635105923796516,-0.07499923706056677,-1.2980314150753998,1.1480329409542662,-0.6865153260679904,0.5365168519468568,1.5599975585937642,11.864377556605533,-40.49892430833748,0.6115160890074166,1,0.6749992370605611,0.22999954223634234,-1.2125005722045756,-0.13000106811522016,-2.3000030517577983,2,-0.029438579612845683,-5.521860279970003,66.56999969482422,2.0256069171930684,66.77999877929689,-4.2258318566643105,66.91000366210939,-0.029438579612845683
9749,2011-01-20,65.90000152587889,66.33000183105469,65.80999755859375,65.94000244140625,7131000.0,0.0,-3.727121406526338,0.05194946742632416,57.70752478054094,58.708196601579274,0.5765870940554976,-0.01716360617494672,-0.743570768035525,-0.26680993269557973,10.273872307358014,0.5200042724609375,0.5046082588795855,-0.09999923706055824,-1.2936303515593437,1.0936318774382272,-0.6968147943099581,0.4968163201888416,1.52459762573244,11.864377556605533,-44.73753610678446,0.5968155572493928,1,0.6749992370605611,0.3449974060058736,-1.1125011444091655,-0.13000106811522016,-2.4800033569335795,3,-0.01820947723598254,1.46911998794375,65.90000152587889,-5.521860279970003,66.56999969482422,2.0256069171930684,66.77999877929689,-0.01820947723598254
9750,2011-01-21,65.87000274658203,66.31999969482422,65.66999816894531,66.19000244140625,5564400.0,-0.0004552166707474381,1.2414069796503597,7.999809269499352,55.53281667966903,58.86182133791247,0.5079375415885039,0.02930184800557356,-0.7099086921685682,-0.20296981118090685,10.095204375183137,0.6500015258789062,0.5993383902416554,-0.13949813842774006,-1.325404988681484,1.046408711826004,-0.732451563554605,0.4534552866991248,1.519904470825196,13.4230765292014,-43.34282978913647,0.5929534251268719,1,0.6949958801269531,0.3749961853027344,-1.0075016021728516,-0.10000228881835938,-2.660003662109375,4,-0.03734633059959258,-3.727121406526338,65.90000152587889,1.46911998794375,65.90000152587889,-5.521860279970003,66.56999969482422,-0.03734633059959258
9751,2011-01-24,66.18000030517578,66.18000030517578,65.59999847412111,65.79000091552734,4713700.0,0.004706202302531937,1.9743730192886317,-1.2187492549412298,54.5073583158326,59.64809722491111,0.1844118443028293,-0.2551876996652993,-1.0109532318003005,-0.486240818382214,9.642577284646169,0.5800018310546733,0.5207934846181956,0.14599952697753338,-1.032337161973743,1.3243362159288097,-0.4431688174981048,0.7351678714531715,1.1411105502929644,37.41939929711241,-17.19410642282441,0.5891683444756393,1,0.34999847412109375,0.06499862670898438,-1.3174991607666016,-0.4099998474121094,-3.240001678466804,0,-0.04578420618502044,1.2414069796503597,65.87000274658203,-3.727121406526338,65.90000152587889,1.46911998794375,65.90000152587889,-0.04578420618502044
9752,2011-01-25,65.76999664306639,66.25,65.75,66.01000213623047,4986100.0,-0.006195280450570273,-2.571444141689373,-0.6153996635236485,53.718944429819366,58.89501850914541,0.6152161783597734,0.1922375207942224,-0.5852930140543862,-0.06296008392003216,9.337100509373682,0.5,0.4230601319936227,-0.2815040588379105,-1.4315009885467873,0.8684928708709663,-0.8565025236923418,0.29349440601652077,1.4478474695214913,15.596105523239167,-40.055890634225456,0.5749984648544352,1,0.760002136230483,0.4750022888183736,-0.9074954986572124,3.814697279835855e-06,-2.019996643066392,1,-0.04318072803474915,1.9743730192886317,66.18000030517578,1.2414069796503597,65.87000274658203,-3.727121406526338,65.90000152587889,-0.04318072803474915
9753,2011-01-26,65.86000061035156,66.04000091552734,65.51999664306639,65.88999938964844,6797600.0,0.0013684654383308015,2.1515235585149055,0.12499205289591732,40.2667236328128,56.531484909395914,0.5045948751112661,0.15590721395645346,-0.6498898391253647,-0.14030621984707636,9.476537842806879,0.5200042724609517,0.39709197583880496,-0.2205001831054716,-1.316567643514034,0.8755672773030909,-0.7685339133097528,0.32753354709880966,1.2607727639283155,41.975529580198625,-9.634478447796084,0.5480337302042807,1,0.6299972534179688,0.3849983215332031,-0.9325008392333984,-0.09000015258789062,-2.4599990844726634,2,-0.042969963632370156,-2.571444141689373,65.76999664306639,1.9743730192886317,66.18000030517578,1.2414069796503597,65.87000274658203,-0.042969963632370156
9754,2011-01-27,65.55999755859375,65.94999694824219,65.44999694824219,65.73000335693361,6819700.0,-0.004555163209498336,-1.5640564173790568,5.667090539166293,33.15792432449834,53.22416759186619,0.6941795329134806,0.49964131044447413,-0.3203494845973438,0.16115840009274507,9.321957809639887,0.5,0.4308251565159509,-0.5320030212402287,-1.5993665653444253,0.535360522863968,-1.06568479329232,0.0016787508118625283,1.4327136771890423,12.643708400199943,-32.183254908327555,0.5336817720520957,1,0.7450027465820312,0.6850013732910156,-0.45749855041503906,-0.33499908447265625,-2.089996337890618,3,-0.029896265367016284,2.1515235585149055,65.86000061035156,-2.571444141689373,65.76999664306639,1.9743730192886317,66.18000030517578,-0.029896265367016284
9755,2011-01-28,64.40000152587889,65.83999633789061,64.12000274658203,65.44999694824219,10455700.0,-0.01769365582538529,-1.1366473166686235,6.176233002737081,27.937949876086023,49.123138493139315,1.6323478243014335,1.6895553307075915,0.8685639123106199,1.3173225036891694,10.152580636522863,1.7199935913085795,0.3384365076432516,-1.6559989929199332,-2.896004881313445,-0.4159931045264216,-2.276001937116689,-1.0359960487231774,2.4384382811498426,13.145499546891514,-27.392941061839544,0.6200029441967536,1,1.2350006103515767,1.3899993896484517,0.7824993133545064,0.8249969482422017,-0.6100006103515483,4,-0.015217443070086989,-1.5640564173790568,65.55999755859375,2.1515235585149055,65.86000061035156,-2.571444141689373,65.76999664306639,-0.015217443070086989
9756,2011-01-31,64.30999755859375,64.68000030517578,64.08999633789061,64.34999847412111,8666100.0,-0.0013975770986429659,-1.4583326710640478,0.038096276112637904,29.57744713164105,45.31274166867844,1.4920400266407654,1.7910532739063143,0.9902594691289153,1.4037306768396434,11.138206202569863,0.5900039672851705,0.19511767432560134,-1.695002746582034,-3.1293998267509835,-0.2606056664130847,-2.412201286666516,-0.9778042064975523,2.2022298011813746,10.185224430975879,-27.85255052400082,0.7171985400844756,1,1.0800018310546875,1.4650001525878906,0.9500026702880859,0.9150009155273438,0.34000396728514204,0,-0.017104626277102075,-1.1366473166686235,64.40000152587889,-1.5640564173790568,65.55999755859375,2.1515235585149055,65.86000061035156,-0.017104626277102075
9757,2011-02-01,65.05000305175781,65.13999938964844,64.30000305175781,64.52999877929689,7138100.0,0.011506849965121413,1.4,-12.99980926949722,36.44073823832739,43.205269712136385,0.5741238398106816,1.0497374861037088,0.2644404953421713,0.653698019763624,11.12242543537614,0.839996337890625,0.030868301547812393,-0.9199974060058622,-2.4135340765055986,0.5735392644938742,-1.6667657412557304,-0.17322907075599403,1.1231119649534804,49.230997961587434,12.835841025026163,0.7467683352498683,2,0.15999603271484375,0.7249946594238281,0.2624988555908203,0.17499542236328125,-0.6200027465820312,1,-0.03243665374419713,-1.4583326710640478,64.30999755859375,-1.1366473166686235,64.40000152587889,-1.5640564173790568,65.55999755859375,-0.03243665374419713
9758,2011-02-02,64.65000152587889,64.86000061035156,64.04000091552734,64.44000244140625,8221000.0,-0.006149139233101231,1.603184983348471,0.4038410751489024,27.96615922749413,39.900673539575635,0.8696154479793421,1.4649931582608389,0.6762071797777054,1.0362946956815051,11.994257157119272,1.0100021362304688,-0.15818352924098633,-1.2819988250732592,-2.87114070478367,0.30714305463715164,-2.0765697649284647,-0.4874278852180538,1.2314768757975116,31.937271067757205,0.08741742920715723,0.7945709398552068,2,0.5299987792968892,1.099998474121108,0.7374992370605611,0.5749969482422017,0.0,2,-0.013921136962674718,1.4,65.05000305175781,-1.4583326710640478,64.30999755859375,-1.1366473166686235,64.40000152587889,-0.013921136962674718
9759,2011-02-03,64.18000030517578,64.68000030517578,64.01000213623047,64.51000213623047,6693300.0,-0.007269933636660064,1.0,-1.5714441416894795,22.754552113456867,36.25864414332984,1.195719162632514,1.8394981413264588,1.1530771239507942,1.4885361370484702,12.029376187402049,0.6699981689453125,-0.35611243570858164,-1.631500244140625,-3.369112519254358,0.10611203097310806,-2.5003063816974844,-0.7626941065837656,1.4068416987167751,9.289546862557971,-17.4810151330228,0.8688061375568649,2,0.9500007629394531,1.5550003051757812,1.2075004577636719,1.0449981689453125,-0.04000091552734375,3,-0.012153299713119181,1.603184983348471,64.65000152587889,1.4,65.05000305175781,-1.4583326710640478,64.30999755859375,-0.012153299713119181
9760,2011-02-04,63.84000015258789,64.27999877929689,63.65999984741211,64.15000152587889,8423900.0,-0.005297602850906635,1.1754505725432378,0.9393928885189379,21.839161937890836,32.62884454578075,1.360558289547825,2.048236509157789,1.5222494241128999,1.8129302017664202,12.121880228869253,0.6199989318847798,-0.4825804507041198,-1.821500587463376,-3.6977044457657655,0.054703270839013385,-2.759602516614578,-0.8833986583121742,1.4630106751254885,12.162186543908984,-10.214787428460202,0.9381019291511956,2,1.114999771118164,1.7199993133544922,1.5525016784667969,1.3849983215332031,-0.8300018310546875,4,-0.005795722603389786,1.0,64.18000030517578,1.603184983348471,64.65000152587889,1.4,65.05000305175781,-0.005795722603389786
9761,2011-02-07,63.68000030517578,63.97999954223633,63.2599983215332,63.95000076293945,8157900.0,-0.002506263268008846,3.363669992023767,0.8709653602412262,22.05036863013632,29.11011390137153,1.2612762661355106,2.1026017118425813,1.6959789093920108,1.9479322701799902,12.582970526388248,0.720001220703125,-0.6391532354458462,-1.8460004806518526,-3.885045577033509,0.19304461572980358,-2.865523028842688,-0.8264779324610174,1.2944083264773383,22.340518352132882,1.934882154762633,1.019522548190828,2,0.9699993133544922,1.6799983978271484,1.7049999237060547,1.5449981689453125,-1.3699989318847585,0,0.001727396511061574,1.1754505725432378,63.84000015258789,1.0,64.18000030517578,1.603184983348471,64.65000152587889,0.001727396511061574
9762,2011-02-08,64.16999816894531,64.26999664306639,63.5099983215332,63.61999893188477,6064800.0,0.007694690034882212,1.0266724989446339,-2.037030757710594,32.6653426108975,28.26551601004761,0.581613663161761,1.5436824227410284,1.23954989277874,1.433775762590983,13.537414238471401,0.7599983215331889,-0.7805988942564426,-1.262002372741705,-3.371456884592291,0.8474521391088814,-2.316729628667005,-0.20727511681640465,0.46152840068381806,56.87490910304675,33.92698378204753,1.0547272559252934,2,0.4349994659423828,1.1900005340576172,1.200002670288086,0.8000030517578125,-1.089996337890625,1,0.007480183428864029,3.363669992023767,63.68000030517578,1.1754505725432378,63.84000015258789,1.0,64.18000030517578,0.007480183428864029
9763,2011-02-09,64.41999816894531,64.76000213623047,63.97000122070313,64.37999725341797,6132000.0,0.003895901622777087,1.1944200141989567,0.07272903820944891,35.87786592974295,28.567731743963673,0.11830973082768992,1.205035739656907,1.0231696876890624,1.1686494620163614,13.690862623389954,0.7900009155273366,-0.9472791227657069,-0.9165021896362333,-3.0277192938681736,1.194714914595707,-1.9721107417522035,0.13910636247973684,-1.1599998474121094,77.3331264924965,50.79452529601707,1.05560855211597,2,0.12999916076660156,0.9400005340576172,0.9500026702880859,0.5500030517578125,-1.1799964904785156,2,0.00015526446002422922,1.0266724989446339,64.16999816894531,3.363669992023767,63.68000030517578,1.1754505725432378,63.84000015258789,0.00015526446002422922
9764,2011-02-10,63.36000061035156,64.19000244140625,62.93999862670898,63.47999954223633,15759300.0,-0.016454479800105615,-1.6041667494506218,-2.999904634751097,29.984071996038168,28.79507864618058,0.9313621260031226,2.107677849375335,2.085175590623024,2.1949086698367637,13.841111431728493,1.4799995422363352,-1.1213710016894112,-1.807999610900879,-3.9877501332480136,0.3717509114462558,-2.897874872074439,-0.7181243497273186,1.4000015258789062,23.076987568722355,-4.909110963954916,1.0898752611735667,2,0.6799983978271484,1.8399982452392578,1.9300003051757812,1.6100006103515625,0.7399978637695455,3,0.020359862738331014,1.1944200141989567,64.41999816894531,1.0266724989446339,64.16999816894531,3.363669992023767,63.68000030517578,0.020359862738331014
9765,2011-02-11,63.86999893188477,64.01999664306639,62.56000137329102,62.61999893188477,9016500.0,0.00804921585575058,-1.131387552347826,-10.416759385828273,32.148401456303674,29.08074023780976,0.37803062515525454,1.4316542260145653,1.5509153250949836,1.6606609733129503,13.67502973842448,1.4599952697753693,-1.238919921973789,-1.146001052856441,-3.2364245070472535,0.9444224013343714,-2.1912127799518473,-0.10078932576103483,0.890003204345696,59.54532292268151,31.399502598825514,1.0452117270954053,2,-0.019998550415046168,1.1400012969970632,1.7699995040893484,1.2849998474121023,0.06999969482420454,4,0.0042273440156404,-1.6041667494506218,63.36000061035156,1.1944200141989567,64.41999816894531,1.0266724989446339,64.16999816894531,0.0042273440156404
9766,2011-02-14,63.34000015258789,64.33000183105469,63.16999816894531,63.959999084472656,9108700.0,-0.008298086553314432,-1.416666997802582,-0.4959991455078125,31.563022602778375,28.53877183385987,0.8448057674423808,1.7820918028314736,2.0638556154596586,2.159888773292522,13.46490909777296,1.160003662109375,-1.3277146155155606,-1.503999900817874,-3.5488902052901636,0.5408904036544229,-2.526445053054019,-0.4815547485817291,1.3320019531250011,35.45447767275783,5.484865841175036,1.022445152236148,2,0.37000083923339844,1.6700000762939453,2.4624977111816406,1.8499984741210938,0.8599967956542969,0,-0.005210006792859212,-1.131387552347826,63.86999893188477,-1.6041667494506218,63.36000061035156,1.1944200141989567,64.41999816894531,-0.005210006792859212
9767,2011-02-15,64.34999847412111,64.44999694824219,63.06000137329102,63.290000915527344,9487900.0,0.01594566338964487,1.2063518013926868,-1.7096764269761318,39.9467263201847,29.869945955269934,-0.307240036342904,0.6295250469651421,1.0491504629246862,1.1385716335939122,13.471561312915203,1.3899955749511648,-1.2678941159121706,-0.38300151824950035,-2.2681808465589626,1.5021778100599619,-1.3255911824042244,0.5595881459052308,0.23752360229491387,81.36347636709225,50.72677025365011,0.942589664154731,2,-0.6899967193603658,0.660001754760728,1.4524993896484233,0.8400001525878764,-0.15000152587892046,1,-0.031701587400200015,-1.416666997802582,63.34000015258789,-1.131387552347826,63.86999893188477,-1.6041667494506218,63.36000061035156,-0.031701587400200015
9768,2011-02-16,63.959999084472656,64.48000335693361,63.84000015258789,64.08999633789061,8043300.0,-0.0060605967194434784,-2.4595224348400637,-0.12263920078307933,39.47369213579929,31.727628179974644,-0.028396771660872844,0.9135715676546852,1.4439986679643795,1.5094406946821977,14.571956974563607,0.6400032043457173,-1.2253804534639983,-0.6760007858276396,-2.507220544706925,1.155218973051646,-1.5916106652672823,0.23960909361200322,0.5464221638183631,72.91647212392921,38.351258219842144,0.9156098794396417,2,-0.29999732971191406,1.0500011444091797,1.842498779296875,1.2299995422363281,0.020000457763671875,2,-0.01375855637921053,1.2063518013926868,64.34999847412111,-1.416666997802582,63.34000015258789,-1.131387552347826,63.86999893188477,-0.01375855637921053
9769,2011-02-17,64.69999694824219,64.70999908447266,63.22000122070313,63.27999877929688,10851000.0,0.011569697848059723,1.0694379688890674,-10.923293620518775,52.089104523763325,35.088732911738255,-0.767597144529617,0.08333550352665497,0.7191604259228654,0.7505891355527012,15.943505021193378,1.4899978637695241,-1.2519316120781383,0.12399730682372478,-1.6088362392008833,1.8568308528483257,-0.7424194661885792,0.9904140798360288,-2.1399955749511648,99.53478386611995,59.68821881116388,0.8664167730123015,2,-1.0399951934814453,0.31000328063964844,1.1025009155273438,0.4900016784667969,-0.3600006103515767,3,-0.02256561574405236,-2.4595224348400637,63.959999084472656,1.2063518013926868,64.34999847412111,-1.416666997802582,63.34000015258789,-0.02256561574405236
9770,2011-02-18,63.40999984741211,64.51000213623047,63.20000076293945,64.51000213623047,14023700.0,-0.019938132328847447,1.3818157227622512,-0.7746504980604159,44.63008105100002,37.59758984738978,0.5084599103195231,1.2433321481935593,2.0112518224608635,2.0074933967439392,17.60517888452153,1.4999961853027344,-1.2358249778717578,-1.0429996490478572,-2.737909256129072,0.6519099580333645,-1.8904544525884717,-0.19554484550724993,-0.806998519897455,21.212058159186043,-21.461705140659284,0.8474548035406105,2,0.2500019073486328,1.6000003814697266,2.4524993896484375,1.8400001525878906,0.7500038146972798,4,0.010881542790875054,1.0694379688890674,64.69999694824219,-2.4595224348400637,63.959999084472656,1.2063518013926868,64.34999847412111,0.010881542790875054
9771,2011-02-22,63.1500015258789,63.52999877929688,62.56999969482422,62.65999984741211,9637500.0,-0.004100273177083502,-1.865660424625812,-0.4454551444553426,37.97465298266389,38.18751322203048,0.7659159347086444,1.333037071235573,2.2674648755346922,2.2330300310088447,19.563268777744696,0.9599990844726634,-1.1533559509777263,-1.1514980316162209,-2.73440944149511,0.43141337826266124,-1.9429537365556584,-0.36004232667677627,1.559997558593757,27.10289703166523,-14.13246732180638,0.7914557049394412,2,0.510000228881843,1.7100009918213104,2.9299983978271555,2.2949981689453196,1.9000015258789134,1,0.012509850858932081,1.3818157227622512,63.40999984741211,1.0694379688890674,64.69999694824219,-2.4595224348400637,63.959999084472656,0.012509850858932081
9772,2011-02-23,62.93000030517578,63.77000045776367,62.9000015258789,63.20000076293945,9527000.0,-0.003483788050471559,-4.272752494017642,-0.5510194548894211,38.86007546394129,38.51886983694141,0.8845452778841008,1.4012042121056254,2.4752435147007645,2.421890183343919,21.465381425655856,0.8699989318847727,-1.0365995866439377,-1.229499435424799,-2.7666114283012178,0.30761255745161975,-1.9980554318630084,-0.4609434389865896,1.7371987915039,16.822463225594845,-24.531990242880752,0.7685559964382094,2,0.7049999237060547,1.9250011444091797,3.1499996185302734,2.5149993896484375,1.480003356933608,2,0.020181100221001502,-1.865660424625812,63.1500015258789,1.3818157227622512,63.40999984741211,1.0694379688890674,64.69999694824219,0.020181100221001502
9773,2011-02-24,63.02999877929688,63.20000076293945,62.709999084472656,62.849998474121094,9120900.0,0.0015890429625959879,-1.1304463204683795,-0.6666666666666929,42.17684250298699,39.87362211549128,0.6332312158948881,1.1365920076540803,2.3436226451465174,2.2820744125245582,23.29094495361026,0.4900016784667969,-0.9050360523122336,-0.9880008697509695,-2.380198055492336,0.4041963159903972,-1.6840994626216528,-0.29190227688028614,1.5952563293456947,21.495290451846007,-22.927247542784546,0.6960985928706851,2,0.6050014495849538,1.5950031280517507,3.2374992370605398,2.4150009155273366,2.1900024414062287,3,0.01856256055219241,-4.272752494017642,62.93000030517578,-1.865660424625812,63.1500015258789,1.3818157227622512,63.40999984741211,0.01856256055219241
9774,2011-02-25,63.599998474121094,63.88999938964844,62.88999938964844,62.9900016784668,6523300.0,0.009043308041621456,-1.4691316162515247,3.3888653414146925,48.41687187067041,41.6812299393098,0.11270779521117902,0.43450240845123744,1.7460378192920984,1.6772433938391202,24.710179877092827,1.0,-0.8668101642250221,-0.3200012207031264,-1.5174897660893691,0.8774873246831234,-0.9187454933962442,0.2787430519899985,0.9841515262451139,53.092653767500394,4.399814969315614,0.5987442726931245,2,0.04000091552734375,0.8450031280517578,2.75250244140625,1.845001220703125,1.489997863769517,4,0.005974859704908075,-1.1304463204683795,63.02999877929688,-4.272752494017642,62.93000030517578,-1.865660424625812,63.1500015258789,0.005974859704908075
9775,2011-02-28,63.41999816894531,63.959999084472656,63.36999893188477,63.77999877929688,8022500.0,-0.002830193545508064,-1.5652231602342381,-0.5901680351704545,48.289455852310674,43.53972252259118,0.24827098962921212,0.5663562586670281,1.9070758517135857,1.8068013150636375,24.463197043667282,0.5900001525878835,-0.8708303378856357,-0.4510013580322294,-1.6459890317549366,0.7439863156904707,-1.048495194893576,0.1464924788291242,1.1238688253100548,61.150996212744936,8.747831432500256,0.5974938368613512,2,0.220001220703125,1.0200023651123047,2.990001678466797,2.0250015258789062,2.160003662109375,0,0.014506436384537524,-1.4691316162515247,63.599998474121094,-1.1304463204683795,63.02999877929688,-4.272752494017642,62.93000030517578,0.014506436384537524
9776,2011-03-01,63.209999084472656,63.95000076293945,63.18999862670898,63.68999862670898,8086400.0,-0.003311243937807129,-1.9230825661151951,1.333329801212178,43.44261526194836,43.92815462723158,0.4893505840723904,0.7269942148433017,2.0788400861080163,1.9590363024199604,24.238298919039096,0.7600021362304759,-0.7364910162259264,-0.6060005187988295,-1.817061932143062,0.605060894545403,-1.2115312254709494,-0.0004698121267168176,1.2943905637940816,40.0,-11.348523490278104,0.605530706672115,3,0.43000030517578125,1.1950016021728516,3.1949996948242188,2.2350006103515625,2.5400009155273438,1,0.015029340158147608,-1.5652231602342381,63.41999816894531,-1.4691316162515247,63.599998474121094,-1.1304463204683795,63.02999877929688,0.015029340158147608
9777,2011-03-02,62.93999862670898,62.9900016784668,62.540000915527344,62.95000076293945,7061400.0,-0.004271483336091397,8.999576163431382,0.02083780368596986,39.91823850014528,43.977548667714466,0.6015705797177802,0.8757115583442285,2.2995875631081972,2.2012101940959568,25.020439250768238,0.6699981689453125,-0.6560970658768923,-0.7705007553100671,-1.8933438163887288,0.3523423057685946,-1.3319222858493944,-0.2090792247707327,1.5257032224889073,28.168889223197187,-19.071007482853968,0.561421530539331,3,0.6850013732910227,1.4550018310546946,3.447500228881843,2.5050010681152415,2.9799995422363352,2,0.03352406213992887,-1.9230825661151951,63.209999084472656,-1.5652231602342381,63.41999816894531,-1.4691316162515247,63.599998474121094,0.03352406213992887
9778,2011-03-03,63.75,63.97999954223633,63.0,63.18999862670898,8445800.0,0.012869421527875513,-1.08510845524826,-55.988176964110444,52.750352685196034,44.05102068565143,-0.269715247491348,-0.005452350805377648,1.4377692308974872,1.3733983500817857,25.041097390408336,1.0400009155273509,-0.504940710945526,0.08450069427490092,-0.9483374442931733,1.117338832842968,-0.43191837500913266,0.6009197635589345,0.6386738118510635,84.02779433463934,32.33804063525591,0.5164190692840347,3,-0.22499847412109375,0.5400009155273438,2.6374988555908203,1.6949996948242188,1.980003356933608,3,0.010352998621323772,8.999576163431382,62.93999862670898,-1.9230825661151951,63.209999084472656,-1.5652231602342381,63.41999816894531,0.010352998621323772
9779,2011-03-04,63.4000015258789,63.86999893188477,63.02999877929688,63.77999877929688,7662000.0,-0.005490172143076122,2.0000136239781257,-0.6785648599124152,46.60895987405416,44.270896110435224,-0.1380289138471653,0.2984142519460491,1.7601517601102827,1.7070428118174377,25.028066841066916,0.8400001525878906,-0.49331409324700104,-0.2264978408813576,-1.2361817242059416,0.7831860424432264,-0.7313397825436496,0.2783441007809344,0.9147253701192213,59.72232156339109,8.653379687771611,0.5048419416622915,3,-0.1400012969970632,0.8449974060058665,2.9674968719482493,2.0449981689453196,2.6399993896484446,4,0.028706619101283692,-1.08510845524826,63.75,8.999576163431382,62.93999862670898,-1.9230825661151951,63.209999084472656,0.028706619101283692
9780,2011-03-07,63.47000122070313,63.59000015258789,63.20000076293945,63.43000030517578,7018900.0,0.0011040961063015775,1.7857220708446866,-0.10526632802619582,51.00464662699458,45.71867318202752,-0.22196426171733208,0.2100429149304759,1.6537535634321827,1.6119884341325914,24.614811662277912,0.3899993896484375,-0.4486054734834042,-0.13799819946288494,-1.144765455151905,0.8687690562261352,-0.6413818273073915,0.3653854283816287,0.7737366360761584,64.58341611764163,11.062670907719891,0.5033836278445117,3,-0.21000099182129617,0.7199974060058523,2.8049983978271413,1.9749984741210866,3.0999984741210866,0,0.02552379212274314,2.0000136239781257,63.4000015258789,-1.08510845524826,63.75,8.999576163431382,62.93999862670898,0.02552379212274314
9781,2011-03-08,63.790000915527344,63.9000015258789,63.31000137329102,63.31000137329102,7520000.0,0.005041747103666783,-1.4583363135684277,11.999713904250981,45.155723044634584,46.41818957988234,-0.49353319248956495,-0.1067672840019469,1.3000008848281936,1.2634309962550248,23.606916011017663,0.5900001525878764,-0.5765938655969052,0.17650146484375284,-0.8331198157950297,1.1861227454825425,-0.3283091754756384,0.6813121051631441,0.38558746360186547,86.80563833986335,35.286359957228434,0.5048106403193934,3,-0.5300006866455078,0.049999237060546875,1.9225006103515625,1.654998779296875,2.6599960327148438,1,0.028060838530128196,1.7857220708446866,63.47000122070313,2.0000136239781257,63.4000015258789,-1.08510845524826,63.75,0.028060838530128196
9782,2011-03-09,64.65000152587889,64.83000183105469,63.56000137329102,63.70000076293945,7746100.0,0.013481746324010668,-1.0650421632753189,1.9791701436075941,55.52002626956318,47.90076555394636,-1.211271825437052,-0.9791657703923562,0.4242490359511919,0.375751499013262,23.129212578938123,1.2700004577636648,-0.5171876410102669,1.0125019073486214,-0.07280352493036446,2.0978073396276073,0.4698491912091356,1.5551546234881144,-2.1100006103515483,90.16392759169779,39.64307281693405,0.5426527161394916,3,-0.9650001525878764,-0.8100013732910014,0.932497024536147,0.7949981689453267,2.0499954223632955,2,0.01701467050516281,-1.4583363135684277,63.790000915527344,1.7857220708446866,63.47000122070313,2.0000136239781257,63.4000015258789,0.01701467050516281
9783,2011-03-10,64.43000030517578,64.86000061035156,64.12000274658203,64.33999633789061,8663100.0,-0.0034029577031803315,-1.792491398793672,0.09474094210902026,47.644006593506084,47.814891634261436,-0.8624967254070555,-0.7993604182887921,0.6301311175834314,0.565874834366582,23.464085153210103,0.7399978637695312,-0.3743858387287773,0.7920005798339815,-0.29483120312468714,1.8788323627926502,0.2485846883546543,1.3354164713133159,-1.8441993713378935,76.50273907496802,30.852419040668167,0.5434158914793332,3,-0.7299995422363281,-0.7299995422363281,1.0624980926513672,1.0149993896484375,2.6800003051757812,3,0.023125839775137047,-1.0650421632753189,64.65000152587889,-1.4583363135684277,63.790000915527344,1.7857220708446866,63.47000122070313,0.023125839775137047
9784,2011-03-11,64.65000152587889,64.88999938964844,64.33000183105469,64.61000061035156,6875600.0,0.0034145773655294143,1.1538506683099314,0.4444350258538026,63.30473947499602,49.48325648122647,-1.0257614542527165,-0.967359826701724,0.3966640907162713,0.3198457901291789,22.7491295547713,0.55999755859375,-0.20940604559735476,0.9475017547607294,-0.2199854081922865,2.1149889177137524,0.363758173284225,1.531245336237241,-1.9732326049804598,85.798931432453,35.52653531867962,0.5837435814765105,3,-0.9350013732910014,-0.9350013732910014,0.8149986267089986,0.7949981689453267,2.5,4,0.016705364355210417,-1.792491398793672,64.43000030517578,-1.0650421632753189,64.65000152587889,-1.4583363135684277,63.790000915527344,0.016705364355210417
9785,2011-03-14,64.13999938964844,64.43000030517578,63.59000015258789,64.26000213623047,5896600.0,-0.007888663947305585,2.6521818453220107,-3.000000000001066,60.081437122026855,51.332014465679634,-0.45023344216572525,-0.45965978960030895,0.8937664495648221,0.8179943593119674,21.496024635465965,1.0600013732910014,-0.0877678157683377,0.423999595642087,-0.7577991889394582,1.6057983802236322,-0.1668997966486785,1.0148989879328596,-1.3304366406250026,52.53158597445095,-0.6438530131692417,0.5908993922907725,3,-0.4249992370605469,-0.4249992370605469,1.292501449584961,1.3050003051757812,2.6699981689453125,0,0.02962272441470515,1.1538506683099314,64.65000152587889,-1.792491398793672,64.43000030517578,-1.0650421632753189,64.65000152587889,0.02962272441470515
9786,2011-03-15,63.0099983215332,63.63999938964844,62.70000076293945,63.43999862670898,8730100.0,-0.017617728077147565,1.265051934920489,3.5832538622925214,50.687267767335065,52.52857327314517,0.7246150348883376,0.6791722634405346,1.9907011297781025,1.9364762039608934,21.002258765428326,1.4399986267089844,-0.08784094893196226,-0.6895013809204116,-1.9022144795242184,0.5232117176833952,-1.2958579302223114,-0.08314483161851172,1.8800010681152344,14.155148538133933,-41.81685399930815,0.606356549301902,3,0.7850017547607422,0.7050018310546875,2.2475013732910156,2.4350013732910156,4.320003509521484,1,0.05649899171754802,2.6521818453220107,64.13999938964844,1.1538506683099314,64.65000152587889,-1.792491398793672,64.43000030517578,0.05649899171754802
9787,2011-03-16,62.31000137329102,62.91999816894531,62.04999923706055,62.88999938964844,8406300.0,-0.011109299585601806,1.7187654600616316,1.3488316388992445,44.392545299515994,51.59992800806961,1.4816614732257563,1.284350940025817,2.635276039301594,2.617413448586369,20.87736042520281,0.9599990844726562,-0.09150211469431468,-1.2874984741210866,-2.608198015949263,0.03320106770708264,-1.9478482450351677,-0.6271487032069984,2.5361980438232408,9.155004304966475,-49.06395714295543,0.6603497709140856,3,1.1599979400634695,1.1599979400634695,2.694997787475579,3.049997329711907,5.1000022888183665,2,0.06644191114920694,1.265051934920489,63.0099983215332,2.6521818453220107,64.13999938964844,1.1538506683099314,64.65000152587889,0.06644191114920694
9788,2011-03-17,63.08000183105469,63.2599983215332,62.56000137329102,62.90999984741211,6753400.0,0.012357574077886735,1.641523014359206,-0.29310787079971157,46.072534536825614,51.540325192821996,0.6779173882338014,0.46909367953612247,1.8286191081483594,1.8353516904746812,20.639316862258113,0.9499969482421804,-0.0161462959972809,-0.4734981536865206,-1.8019601310947877,0.8549638237217394,-1.1377291423906541,0.19073283501761296,1.6543495788574205,36.26769502302922,-21.66613916735146,0.6642309887041307,3,0.3899974822998047,0.3899974822998047,1.902496337890625,2.279996871948242,3.9499969482422017,3,0.05738736544242373,1.7187654600616316,62.31000137329102,1.265051934920489,63.0099983215332,2.6521818453220107,64.13999938964844,0.05738736544242373
9789,2011-03-18,63.2400016784668,63.61000061035156,62.9000015258789,63.4900016784668,8427000.0,0.002536459143432479,1.8979680809653852,-1.470571075956468,48.636390696534576,51.2771856449931,0.5507522620250356,0.20459618947005254,1.5950257116998898,1.6634597847511827,19.628725910032607,0.7099990844726634,0.12263039971907119,-0.24049854278564453,-1.4596526854577263,0.9786555998864301,-0.8500756141216783,0.36907852855039636,1.3869756445312476,50.000080140662895,-7.215880152882249,0.6095770713360386,3,0.2299976348876953,0.2299976348876953,1.714996337890625,2.119997024536133,4.469997406005859,4,0.061195427406234515,1.641523014359206,63.08000183105469,1.7187654600616316,62.31000137329102,1.265051934920489,63.0099983215332,0.061195427406234515
9790,2011-03-21,64.09999847412111,64.30000305175781,63.5,63.849998474121094,6524500.0,0.013598936951754403,1.461513181060642,-1.0000000000000568,56.13792682516176,52.49743050949612,-0.2352170797541504,-0.6335390569250023,0.6618517850795342,0.8006025324506254,18.267685411116947,1.0600013732910156,0.1107215805181383,0.5849983215332202,-0.664431256897771,1.8344278999642114,-0.03971646768226833,1.2097131107487158,0.42389972543944054,91.11092273131925,30.407051982487644,0.6247147892154945,3,-0.6299991607666158,-0.6299991607666158,0.5200004577636577,1.1000003814697124,3.8300018310546733,0,0.04758195201812909,1.8979680809653852,63.2400016784668,1.641523014359206,63.08000183105469,1.7187654600616316,62.31000137329102,0.04758195201812909
9791,2011-03-22,63.93999862670898,64.05000305175781,63.83000183105469,64.01999664306639,5038200.0,-0.00249609752294655,2.142631392528583,-0.31999206542964087,57.00280171907158,52.662183337219275,-0.0577785055967297,-0.43354827448670363,0.7598135015127738,0.9650854775430915,16.276786834004895,0.26999664306642046,0.17733236216864867,0.38549861907958416,-0.8652946217725557,1.6362918599317169,-0.2398980013464822,1.0108952395056505,0.48494361435157174,83.99983045818644,18.388176548544948,0.6253966204260678,3,-0.4699993133544851,-0.4699993133544851,0.490001678466804,1.0700016021728587,5.7800025939941335,1,0.04488581472514941,1.461513181060642,64.09999847412111,1.8979680809653852,63.2400016784668,1.641523014359206,63.08000183105469,0.04488581472514941
9792,2011-03-23,64.19999694824219,64.36000061035156,63.75,63.95000076293945,3908000.0,0.00406628600433856,1.1403398405867906,-3.125029803061648,53.41424277927768,53.303320691193896,-0.43395822634943215,-0.6255979879470459,0.45047993545819054,0.699311866774508,14.634713447642772,0.6100006103515625,0.21306274993831664,0.5819971084594755,-0.6642452074454752,1.8282394243644262,-0.041124049493006964,1.2051182664119509,-2.1499977111816406,91.11090389290017,26.679190195497966,0.623121157952477,3,-0.7299976348876953,-0.7299976348876953,0.160003662109375,0.8100032806396484,4.69000244140625,2,0.048753972454794736,2.142631392528583,63.93999862670898,1.461513181060642,64.09999847412111,1.8979680809653852,63.2400016784668,0.048753972454794736
9793,2011-03-24,64.19999694824219,64.48000335693361,64.16999816894531,64.36000061035156,4146500.0,0.0,-1.818213344430702,-0.6400244144350347,56.410221924980114,52.537263185636576,-0.525251014214426,-0.56227872257287,0.3911009265134169,0.688847457914278,12.780789287906877,0.31000518798829546,0.2717536061248893,0.5234972000122085,-0.716354248952868,1.763348648977292,-0.09642852447032624,1.1434229244947502,-2.1037976837158183,82.27809593711002,16.5380681841434,0.6199257244825411,3,-0.9349956512451101,-0.7299976348876953,0.13500404357910156,0.8100032806396484,5.1100006103515625,3,0.05000010695413426,1.1403398405867906,64.19999694824219,2.142631392528583,63.93999862670898,1.461513181060642,64.09999847412111,0.05000010695413426
9794,2011-03-25,63.97999954223633,64.47000122070311,63.95000076293945,64.19000244140625,5048600.0,-0.003426751035256581,-2.8518487121885383,1.3124880793438871,53.99059995856958,51.860503500807994,-0.4585047632996293,-0.32923284854867063,0.5350434503315,0.8930031569502432,11.86418835530905,0.5200004577636577,0.18075416023512503,0.28449974060058736,-0.9620440972133935,1.5310435784145753,-0.3387721783063995,0.9077716595075813,-1.7884481140136685,48.97937735011723,-16.208545166350774,0.6232719189069938,3,-0.7149982452392507,-0.5100002288818359,0.35500144958496094,1.0300006866455078,5.609996795654283,4,0.04767113564993242,-1.818213344430702,64.19999694824219,1.1403398405867906,64.19999694824219,2.142631392528583,63.93999862670898,0.04767113564993242
9795,2011-03-28,64.33999633789061,64.76000213623047,63.97999954223633,64.01999664306639,4971000.0,0.005626708318693163,-2.9000724803542863,-1.523787033841347,54.276796647334024,52.2593400430301,-0.8796535188013266,-0.6501028540562999,0.09580404415619626,0.5151054028120683,11.122861204098573,0.7800025939941406,0.16789950048450208,0.5984966278076058,-0.6728925516789559,1.8698858072941604,-0.03719796193567504,1.2341912175508867,-2.056906832519516,58.41535544593953,-3.8712628422038335,0.6356945897432781,3,-0.934995651245103,-0.8699970245361186,-0.004995346069321727,0.6700038909912251,5.490005493164077,0,0.052378037587754944,-2.8518487121885383,63.97999954223633,-1.818213344430702,64.19999694824219,1.1403398405867906,64.19999694824219,0.052378037587754944
9796,2011-03-29,64.16000366210939,64.61000061035156,64.02999877929689,64.41000366210939,5163800.0,-0.002797523873578789,-1.2744734322641855,-0.7812507450587702,45.73913770363924,52.408961421266014,-0.580414232466353,-0.4166509189217038,0.19701985498456054,0.6855491241035878,10.149455604815355,0.5800018310546733,0.03335543418189246,0.3710037231445469,-0.8876983506399654,1.6297057969290591,-0.2583473137477057,1.0003547600367995,-1.7282993988867332,40.594336130773485,-17.415571707552182,0.6293510368922547,3,-0.500001907348647,-0.690004348754897,0.17499732971189985,0.8499965667724467,4.669998168945298,1,0.05875929594581386,-2.9000724803542863,64.33999633789061,-2.8518487121885383,63.97999954223633,-1.818213344430702,64.19999694824219,0.05875929594581386
9797,2011-03-30,65.05000305175781,65.33000183105469,64.43000030517578,64.59999847412111,5794900.0,0.013871560767600544,-1.2784822351202836,-1.8000183105468182,54.82869468080053,53.3818681039299,-1.1631927816350753,-1.2021013696503786,-0.7562688033377754,-0.21131595654581758,8.761952620809312,1.1699981689452983,-0.033101614435352644,1.1555028915405288,-0.15616872282556926,2.4671745059066197,0.4996670843574833,1.8113386987235742,-2.47860091615469,79.71024908848156,23.04651060238917,0.6558358071830457,3,-0.9350013732910156,-1.3600025177001953,-0.7900009155273438,-0.04000282287597656,4.2199935913085795,2,0.07179089853738452,-1.2744734322641855,64.16000366210939,-2.9000724803542863,64.33999633789061,-2.8518487121885383,63.97999954223633,0.07179089853738452
9798,2011-03-31,64.41000366210939,65.23000335693361,64.34999847412111,65.08999633789061,7403500.0,-0.00983857585893122,-1.2000038146827918,-1.5110794635742348,48.24562479783184,53.3384496707407,-0.3516748015718463,-0.5376884880127477,-0.16670107069862183,0.42233755157595,8.700526964322979,0.8800048828125,0.028888115670511638,0.4825033187866339,-0.8469504539807389,1.8119570915540137,-0.18222356759704894,1.1472302051703238,-1.617913550870142,33.33351761808379,-18.833307866397014,0.6647268863836898,3,0.004997253417954539,-0.720003128051772,-0.16500282287599077,0.5999965667724467,5.4099960327148295,3,0.06955434672913241,-1.2784822351202836,65.05000305175781,-1.2744734322641855,64.16000366210939,-2.9000724803542863,64.33999633789061,0.06955434672913241
9799,2011-04-01,65.22000122070311,65.41999816894531,64.47000122070311,64.87000274658203,6350000.0,0.012575648385969806,1.533350965891211,-0.5147091822996146,57.56306292347818,53.49679812610919,-0.9513137482493903,-1.2694294627284393,-1.0187578354209137,-0.3898392118693579,8.707180346338383,1.0099945068359233,0.22768676595902804,1.201500892639146,-0.22176876094115983,2.624770546219459,0.48986606584898595,1.9131357194292988,-2.224878171878629,86.11130979344885,32.586506440018596,0.7116348267901551,4,-0.6350021362304545,-1.485002517700181,-1.0900001525878764,-0.21000099182127485,4.809997558593778,4,0.06271076757650129,-1.2000038146827918,64.41000366210939,-1.2784822351202836,65.05000305175781,-1.2744734322641855,64.16000366210939,0.06271076757650129
9800,2011-04-04,65.08999633789061,65.12000274658203,64.86000061035156,64.93000030517578,4210300.0,-0.0019933284326776324,1.363560703263169,0.45713351498635396,66.93814889668545,54.60072559028851,-0.7443900196689981,-1.0665166607705459,-0.9322228982723857,-0.2658254269174307,8.714193285385342,0.3600006103515483,0.3718164129516168,0.9904962539672653,-0.48478010741305866,2.465772615347589,0.2528580732770962,1.7281344346574272,-1.852385777054046,76.25885065041864,17.020649217164703,0.7376381806901637,4,-0.5049972534179545,-1.354997634887681,-1.0474958419799663,-0.07999610900877485,5.110000610351577,0,0.0691350476752206,1.533350965891211,65.22000122070311,-1.2000038146827918,64.41000366210939,-1.2784822351202836,65.05000305175781,0.0691350476752206
9801,2011-04-05,65.58000183105469,65.69000244140625,64.91999816894531,64.98999786376953,5762300.0,0.007528122918004199,-1.1095910454312679,3.687616231939672,77.57172512770914,57.28489029566978,-1.0921474133258045,-1.492041680432635,-1.4708943634053213,-0.7582350765486296,9.365793061192274,0.7700042724609375,0.5102206247025478,1.3910017013549805,-0.21647963361191103,2.998483036321879,0.5872610338715276,2.194742368838426,-2.1241525094072458,91.79102353148816,25.134611054268035,0.8037406674834485,4,-0.7600002288818359,-1.710000991821289,-1.5400018692016602,-0.5700016021728516,5.379997253417969,1,0.06480634158792387,1.363560703263169,65.08999633789061,1.533350965891211,65.22000122070311,-1.2000038146827918,64.41000366210939,0.06480634158792387
9802,2011-04-06,65.75,65.87999725341797,65.51000213623047,65.51000213623047,3815300.0,0.0025922257425863293,-2.083320087738818,0.4067733050573494,75.04695023847306,59.35563788605789,-1.1389258239074138,-1.6605422123429747,-1.6753688319526958,-0.9240848006842128,9.96609379352186,0.3699951171875,0.533181740321055,1.505999946594244,-0.2374195986741512,3.249419491862632,0.6342901739600535,2.3777097192284415,-2.0260523039815013,91.5034407100827,20.135445113842238,0.8717097726341946,4,-0.8350009918212891,-1.7850017547607422,-1.7274999618530273,-0.7399997711181641,4.80999755859375,2,0.04684413431261891,-1.1095910454312679,65.58000183105469,1.363560703263169,65.08999633789061,1.533350965891211,65.22000122070311,0.04684413431261891
9803,2011-04-07,65.91999816894531,66.04000091552734,65.55000305175781,65.58999633789061,6105100.0,0.002585523482057983,-1.3903010904760134,1.3750198683918322,75.09367108501318,61.700423566773836,-1.161419512122066,-1.8057729363732165,-1.8814802743330858,-1.0847523851522283,10.620327577281111,0.48999786376953125,0.5731690042581334,1.6014982223510685,-0.2959265995059184,3.4989230442080483,0.6527858114225751,2.550210633279562,-1.8942035348908917,92.35651147082127,17.530258248204106,0.9487124109284911,4,-0.9099979400634766,-1.8749980926513672,-1.9099979400634766,-0.9199981689453125,4.8000030517578125,3,0.05081915302144613,-2.083320087738818,65.75,-1.1095910454312679,65.58000183105469,1.363560703263169,65.08999633789061,0.05081915302144613
9804,2011-04-08,65.73000335693361,66.0,65.34999847412111,65.76000213623047,4076700.0,-0.002882202932178002,1.5490530473026998,-0.09090488740920998,67.45193627226772,63.16432796954426,-0.7790014449876708,-1.6134404668629116,-1.7208795948268119,-0.8829242810797808,11.155457053340106,0.650001525878892,0.6318055187218761,1.357503318786641,-0.6385547922186703,3.3535614297919523,0.35947426328398535,2.3555323742892966,-1.3819357178435183,73.72902725245004,0.9229080822019569,0.9980290555026541,4,-0.6950035095214986,-1.6850032806396626,-1.822502136230483,-0.730003356933608,5.3799972534179545,4,0.062224191830338116,-1.3903010904760134,65.91999816894531,-2.083320087738818,65.75,-1.1095910454312679,65.58000183105469,0.062224191830338116
9805,2011-04-11,66.04000091552734,66.34999847412111,65.66999816894531,65.70999908447266,4385100.0,0.004716226118388622,-2.3170450316338616,-11.000508647004194,71.78434369136023,66.0582397459577,-0.9191523663917565,-1.8696544446697345,-2.019879269969664,-1.1730983203549386,12.312207054240481,0.6800003051757955,0.6850496781958668,1.57250080108642,-0.5535867968276023,3.6985883990004496,0.5094570021294089,2.6355446000434313,-1.4212239522072991,78.32185367571267,6.6453238238654535,1.0630437989570134,4,-0.6900024414062358,-1.8400020599365234,-2.287501335144043,-1.0400009155273438,5.2299957275390625,0,0.060417895343054306,1.5490530473026998,65.73000335693361,-1.3903010904760134,65.91999816894531,-2.083320087738818,65.75,0.060417895343054306
9806,2011-04-12,66.56999969482422,66.70999908447266,65.55999755859375,65.77999877929689,7492900.0,0.008025420532243865,1.1495361754618638,2.3939288851897658,73.28105654766418,68.10850217560922,-1.197245438873054,-2.2338000736523043,-2.5295932403663812,-1.6783936595856233,12.697080185101884,1.1500015258789062,0.7978127299693227,1.92449951171875,-0.28236503098766264,4.1313640544251555,0.8210672403655508,3.0279317830719563,-1.6396028595599859,89.7059318515858,19.641393048342252,1.1034322713532032,4,-1.0400009155273438,-2.190000534057617,-2.8450002670288086,-1.5699996948242188,5.209999084472656,1,0.05452902613878474,-2.3170450316338616,66.04000091552734,1.5490530473026998,65.73000335693361,-1.3903010904760134,65.91999816894531,0.05452902613878474
9807,2011-04-13,66.44999694824219,66.83000183105469,66.31999969482422,66.58000183105469,4203200.0,-0.0018026550568147615,-1.615399663523612,-0.1645629520893923,71.59315724655661,70.70267244768975,-0.9585735092296943,-1.8843479700582293,-2.414138137168351,-1.5473871906183945,12.548748690680197,0.5100021362304688,0.8922321434847476,1.5974969863891602,-0.45847600588299997,3.653469978661313,0.5695104902530801,2.62548348252524,-1.1636796631362643,74.32405264270263,5.564670971067969,1.0279864961360765,4,-0.7999954223632812,-2.0099964141845703,-2.899996757507324,-1.4499969482421875,4.850006103515625,2,0.06787061464793309,1.1495361754618638,66.56999969482422,-2.3170450316338616,66.04000091552734,1.5490530473026998,65.73000335693361,0.06787061464793309
9808,2011-04-14,66.69999694824219,66.87000274658203,66.12000274658203,66.33999633789061,4207700.0,0.003762227411307828,1.1428197750457756,-2.76913145539917,75.95424098611693,72.74613667687183,-0.9494186932509479,-1.9491770155575239,-2.6529793036344245,-1.783860028525197,12.706962185227763,0.75,1.0865667258292149,1.6664972305297852,-0.3697348804839038,3.702729341543481,0.6483811750229336,2.6846132860366367,-1.1399993896484375,88.81543944185101,16.828881782724423,1.018116055506847,4,-0.8349952697753906,-2.2399959564208984,-2.9374961853027344,-1.6999969482421875,4.340003967285156,3,0.05787107626626797,-1.615399663523612,66.44999694824219,1.1495361754618638,66.56999969482422,-2.3170450316338616,66.04000091552734,0.05787107626626797
9809,2011-04-15,67.11000061035156,67.13999938964844,66.44000244140625,66.69000244140625,5398300.0,0.0061469817221659895,1.916679912261182,1.1666596024244018,76.18154809120735,73.77318103181872,-1.1880703175488065,-2.165405903928402,-3.0316779205905817,-2.177655341229894,13.406588096028283,0.6999969482421875,1.1704798327883452,1.8830009460449162,-0.17105905927191145,3.937060951361751,0.8559709433864953,2.910030948703337,-1.2880020141601562,98.10134528281843,23.390260570474936,1.0270300026584172,4,-1.0800018310546875,-2.5150012969970703,-3.4099998474121094,-2.1100006103515625,3.8700027465820312,4,0.05379228993472429,1.1428197750457756,66.69999694824219,-1.615399663523612,66.44999694824219,1.1495361754618638,66.56999969482422,0.05379228993472429
9810,2011-04-18,67.15000152587889,67.33000183105469,66.44000244140625,66.73000335693361,5668400.0,0.0005960499949861919,1.282053288469815,0.9999999999999323,79.02909687254194,73.93511122568903,-1.0114995194818448,-2.071393845303575,-3.028302636522767,-2.188117402132889,15.002654284636533,0.8899993896484375,1.3722718238338132,1.770501708984355,-0.381789625580069,3.9227930435487792,0.6943560417021502,2.84664737626656,-1.0644027709960824,89.83051578030765,10.357594194490503,1.0761456672822116,4,-0.8100013732910014,-2.460000991821275,-3.4350013732910014,-2.150001525878892,3.2999954223632955,0,0.05897243476527003,1.916679912261182,67.11000061035156,1.1428197750457756,66.69999694824219,-1.615399663523612,66.44999694824219,0.05897243476527003
9811,2011-04-19,66.80999755859375,67.25,66.5,67.25,4973900.0,-0.005063350105124043,2.4090719933416564,-1.0476294277929865,69.13034969117615,73.27771116487824,-0.5349254207025353,-1.586703475200352,-2.642820959720382,-1.8272773868402794,16.684973873335935,0.75,1.4388975148405194,1.2869977951049805,-0.8437799658376122,3.41777555604758,0.22160891463367705,2.352386675576284,-0.47551818847657046,57.02440777568302,-21.49240863678382,1.0653888804712994,4,-0.4699974060058594,-2.119997024536133,-3.0949974060058594,-1.80999755859375,3.6100006103515625,1,0.06675646231780119,1.282053288469815,67.15000152587889,1.916679912261182,67.11000061035156,1.1428197750457756,66.69999694824219,0.06675646231780119
9812,2011-04-20,67.33000183105469,67.48999786376953,66.98000335693361,67.26000213623047,4292200.0,0.00778333021199229,1.6154117025646315,-0.15908933277847134,82.58918535977311,74.110546084296,-0.9021026129744314,-1.9607196037560755,-3.1261638882033935,-2.3163444013192986,18.42730317392337,0.6800003051757812,1.4767277717650842,1.6505018234252873,-0.5303280215611608,3.8313316684117353,0.5600869009320633,2.7409167459185113,-0.8899993896484375,88.32141584246637,3.920294713081475,1.090414922493225,4,-0.910003662109375,-2.5600032806396484,-3.5750017166137695,-2.3300018310546875,3.0699996948242188,2,0.06609233368815559,2.4090719933416564,66.80999755859375,1.282053288469815,67.15000152587889,1.916679912261182,67.11000061035156,0.06609233368815559
9813,2011-04-21,67.41000366210939,67.52999877929689,67.05000305175781,67.52999877929689,3876100.0,0.0011882047954705488,7.000254323499728,-1.7142234332425068,79.19991373733077,75.41587691374747,-0.8364855189075939,-1.884525959294436,-3.1758783497939334,-2.366386082599007,20.144528010131747,0.4799957275390767,1.4146238566879248,1.5700033187866325,-0.624803748672548,3.76481038624582,0.47259978505704225,2.6674068525162227,-0.9100036621093892,88.99123666601353,4.607893702641235,1.0974035337295935,4,-0.8650054931640767,-2.3650035858154297,-3.940004348754897,-2.6550045013427876,3.709999084472642,3,0.057706559535984026,1.6154117025646315,67.33000183105469,2.4090719933416564,66.80999755859375,1.282053288469815,67.15000152587889,0.057706559535984026
9814,2011-04-25,67.02999877929689,67.26999664306639,66.83999633789061,67.15000152587889,4197500.0,-0.005637217952357054,1.3889371622339493,1.0000635808746359,74.24993801140643,75.68983183819705,-0.28237886484164676,-1.3326316825415319,-2.7352052098494113,-1.9682261527523224,22.06148556077414,0.5700073242187784,1.3726999380521363,1.037498474121108,-1.03350252114042,3.108499469382636,0.0019979764903439445,2.072998971751872,-0.3239990234375085,54.12828625024558,-29.99049220211255,1.035500497630765,4,-0.4850006103515767,-1.8149986267089986,-3.559999465942397,-2.2749996185302876,3.2600021362304545,0,0.0598239923803936,7.000254323499728,67.41000366210939,1.6154117025646315,67.33000183105469,2.4090719933416564,66.80999755859375,0.0598239923803936
9815,2011-04-26,67.70999908447266,67.84999847412111,66.84999847412111,66.88999938964844,6600000.0,0.010144716060860093,-1.2222184546264423,-6.833174391253446,75.41756723046396,75.9272219140637,-0.7829091280100045,-1.8416364583889617,-3.3618260325479667,-2.6419000773916963,23.951998591731428,1.0,1.3391237846991118,1.5489986419677706,-0.5041966137340381,3.6021938976695793,0.5224010141168662,2.575596269818675,-0.18000030517576704,89.62966311946421,6.213633276132285,1.0265976278509048,4,-0.7249984741210938,-2.0349998474121094,-4.239999771118164,-2.9549999237060547,1.8000030517578125,1,0.04829425958758904,1.3889371622339493,67.02999877929689,7.000254323499728,67.41000366210939,1.6154117025646315,67.33000183105469,0.04829425958758904
9816,2011-04-27,67.93000030517578,68.25,67.66000366210939,67.73000335693361,5939200.0,0.0032491688624698423,-2.470604075038354,0.24389880813924708,75.70747120542296,76.38436790949328,-0.882512144803627,-1.860084998574436,-3.5077047092441234,-2.847365515704496,26.06955037683768,0.5899963378906108,1.3992280367276066,1.5805000305175838,-0.38974600088445754,3.550746061919625,0.5953770148165631,2.5656230462186045,-1.0800018310546733,77.30504512694004,-4.87780235993138,0.9851230157010242,4,-0.7449989318847656,-1.9300003051757812,-4.460000991821289,-3.1750011444091797,1.0400009155273295,2,0.0370969620454189,-1.2222184546264423,67.70999908447266,1.3889371622339493,67.02999877929689,7.000254323499728,67.41000366210939,0.0370969620454189
9817,2011-04-28,69.72000122070311,69.91999816894531,67.87000274658203,67.93000030517578,12755900.0,0.026350668445248804,-1.1465965240246538,8.95014114595311,82.4231464266932,77.10313518066842,-2.413710365148063,-3.4596613540869754,-5.2338151136469975,-4.611795315737069,27.89225000079942,2.0499954223632812,1.4641532078748298,3.137001037597642,0.751959088709981,5.522042986485303,1.9444800631538044,4.32952201204148,-2.870002746582003,93.50659644985615,12.08971613151327,1.192520974443833,4,-1.5400009155273295,-2.8850021362304545,-6.250001907348619,-4.965002059936509,-0.8300018310546733,3,0.010040116695154921,-2.470604075038354,67.93000030517578,-1.2222184546264423,67.70999908447266,1.3889371622339493,67.02999877929689,0.010040116695154921
9818,2011-04-29,68.88999938964844,69.94000244140625,68.65000152587889,69.62000274658203,8034200.0,-0.011904787959300944,-1.1322345315484894,-0.40782289584390335,74.30757619684255,76.89491608129455,-1.386156690853312,-2.399862899049907,-4.3356774117738155,-3.7537637237288806,29.928984776242174,1.290000915527358,1.4646922675413379,2.0829994201660185,-0.284181118523847,4.450179958855884,0.8994091508210857,3.266589689510951,-1.9172009277343562,66.12900050206255,-15.588643589711893,1.1835902693449323,4,-0.6999969482421875,-1.944997787475586,-5.420000076293945,-4.135000228881836,0.04000091552734375,4,0.021919032509925662,-1.1465965240246538,69.72000122070311,-2.470604075038354,67.93000030517578,-1.2222184546264423,67.70999908447266,0.021919032509925662
9819,2011-05-02,69.30999755859375,69.48000335693361,69.02999877929689,69.23999786376953,6235200.0,0.006096649334684345,1.1950838279896507,-0.09588955195802808,74.73513629559031,76.41780935052215,-1.6329937581628826,-2.6327189578474446,-4.705110473172709,-4.142206893024252,31.871217428809995,0.5900039672851705,1.5022684708467011,2.298497772216791,-0.19472930542860922,4.791724849862192,1.051884233394091,3.5451113110394914,-2.1591668579101366,79.61151864261137,-2.430924182564752,1.2466135388227022,5,-1.089996337890625,-2.3649959564208984,-5.942497253417969,-4.554998397827148,-0.4700012207031392,0,0.02611463355568766,-1.1322345315484894,68.88999938964844,-1.1465965240246538,69.72000122070311,-2.470604075038354,67.93000030517578,0.02611463355568766
9820,2011-05-03,69.58999633789061,69.58999633789061,68.87999725341797,68.87999725341797,6107500.0,0.0040398036237145885,1.00000000000004,10.142888283378543,73.74202425322794,76.93021763519458,-1.7103415355401523,-2.696557276783736,-4.888661166909955,-4.3879037346763,33.80855753959452,0.709999084472642,1.5107539414253495,2.3534965515136577,-0.220496044556711,4.927489147584026,1.0665002534784662,3.640492849548849,-2.2718153327636372,84.64884689001548,3.4280719427909645,1.2869962980351846,5,-1.1999969482421733,-2.6299953460693217,-6.2224960327148295,-4.834997177124009,-0.07999420166014204,1,0.010058982820431606,1.1950838279896507,69.30999755859375,-1.1322345315484894,68.88999938964844,-1.1465965240246538,69.72000122070311,0.010058982820431606
9821,2011-05-04,69.83000183105469,69.93000030517578,69.30000305175781,69.54000091552734,8129500.0,0.0034488504928027464,1.5714285714285714,0.40845252038986,76.08017896038169,76.20699470192886,-1.6504736987123323,-2.7424446662448645,-5.019059333747691,-4.593300536646709,35.32112000066243,0.6299972534179688,1.5015222863112427,2.3810020446777287,-0.31597374046152993,5.077977829816987,1.0325141521080923,3.729489937247365,-2.354511539750959,94.6859600691437,12.072600715072952,1.3484878925696315,5,-1.44000244140625,-2.845001220703125,-6.3925018310546875,-5.075002670288086,-1.1399993896484375,2,-0.004582553149553359,1.00000000000004,69.58999633789061,1.1950838279896507,69.30999755859375,-1.1322345315484894,68.88999938964844,-0.004582553149553359
9822,2011-05-05,68.83000183105469,69.69000244140625,68.45999908447266,69.40000152587889,7642700.0,-0.014320492249439987,1.1391334346161757,-1.965509983951965,64.73027075282764,74.59925659253963,-0.46413089379740313,-1.5809222944222086,-3.9117198471659833,-3.5670295340432716,36.16766839916741,1.3700027465820312,1.4593171745512592,1.2270019531249972,-1.4126239430584917,3.866627849308486,-0.09281099496674017,2.5468149012167345,-1.2066408107448012,25.000128874615307,-54.481173708590326,1.3198129480917418,5,-0.44000244140625,-1.6850013732910156,-5.26500129699707,-4.075002670288086,0.2299957275390625,3,0.002033987882087418,1.5714285714285714,69.83000183105469,1.00000000000004,69.58999633789061,1.1950838279896507,69.30999755859375,0.002033987882087418
9823,2011-05-06,69.26999664306639,69.94999694824219,69.18000030517578,69.65000152587889,6792600.0,0.006392485839121109,-1.7500000000001397,0.6666755899399184,64.87597009200445,73.55770460149495,-0.6845244698480002,-1.8520299692106619,-4.240273029670178,-3.9879873465173574,36.97425413823816,1.1199951171875,1.5400369654181532,1.4994968414306555,-1.1154994699188165,4.114493152780128,0.1919986857559195,2.8069949971053916,-1.5076371374907183,54.36233019452328,-21.823318809544674,1.3074981556747325,5,-0.8699989318847514,-2.1199989318847514,-5.367495536804185,-4.664995193481431,0.3000030517578267,4,-0.005485740895528002,1.1391334346161757,68.83000183105469,1.5714285714285714,69.83000183105469,1.00000000000004,69.58999633789061,-0.005485740895528002
9824,2011-05-09,69.81999969482422,69.98000335693361,69.48000335693361,69.63999938964844,5763100.0,0.007939989582963047,-1.000030518043907,-0.47367892707998716,67.18141221014284,72.64257626590371,-0.8908261709839849,-2.1923109639696747,-4.688521288606239,-4.516519880384834,38.175338049180425,0.7100067138672159,1.5363153690531703,1.8450000762939425,-0.7376096883842962,4.427609840972181,0.5536951939548231,3.136304958633062,-1.8826291938352284,89.47347287055078,14.393602835546488,1.2913048823391193,5,-0.9999961853027202,-2.5949974060058594,-5.767498970031738,-5.219999313354492,-1.3399963378906108,0,-0.012747055192473988,-1.7500000000001397,69.26999664306639,1.1391334346161757,68.83000183105469,1.5714285714285714,69.83000183105469,-0.012747055192473988
9825,2011-05-10,70.02999877929689,70.12000274658203,69.80999755859375,69.80999755859375,6118300.0,0.0030077210740555582,-1.8182133444305728,1.2222269317171137,71.07326601370904,72.12766457793552,-0.8237511249289753,-2.2009043322637893,-4.786424573512434,-4.698020861908461,39.122332666782704,0.31000518798828125,1.589129607177881,1.8554992675781392,-0.7141492894444497,4.425147824600728,0.5706749890668448,3.1403235460894336,-1.8883649927134343,94.57808622116089,16.50321577052891,1.284824278511291,5,-1.034996032714858,-2.5399971008300923,-5.869999885559096,-5.659997940063491,-1.1399993896484517,1,-0.0169927525653204,-1.000030518043907,69.81999969482422,-1.7500000000001397,69.26999664306639,1.1391334346161757,68.83000183105469,-0.0169927525653204
9826,2011-05-11,70.19999694824219,70.77999877929688,69.80000305175781,69.84999847412111,6167300.0,0.0024275049537134663,-3.3556399518489006,1.5908933277845463,69.68444275135118,70.71225305845307,-0.7128517596369903,-2.1976849205151723,-4.833270442842135,-4.846386358433762,39.94862487565275,0.9799957275390625,1.7073727144581312,1.8439975738525334,-0.7610207130353928,4.4490158607404595,0.5414884304085774,3.1465067172964893,-1.8209588864588966,74.99991778668604,-1.7053518035456534,1.3025091434439608,5,-0.5799980163574219,-2.3499984741210938,-6.0399980545043945,-6.00999641418457,-1.4799957275390767,2,-0.009828986353381808,-1.8182133444305728,70.02999877929689,-1.000030518043907,69.81999969482422,-1.7500000000001397,69.26999664306639,-0.009828986353381808
9827,2011-05-12,70.95999908447266,71.05000305175781,69.95999908447266,70.33000183105469,6333900.0,0.010826241727486252,1.6913505825617647,1.800000000000073,72.27096286298219,70.48596268802413,-1.4287063706143641,-2.7431264672975146,-5.45004560114225,-5.583629619945171,40.7720103718654,1.0900039672851562,1.8007892335814404,2.3784996032714787,-0.3112483631858254,5.068247569728783,1.0336256200428267,3.7233735865001307,-2.24482652223746,95.1869606903164,19.208125766049932,1.3448739832286485,5,-1.2049980163574219,-2.759998321533203,-6.614997863769531,-6.774999618530273,-1.9799957275390483,3,-0.03198980654388317,-3.3556399518489006,70.19999694824219,-1.8182133444305728,70.02999877929689,-1.000030518043907,69.81999969482422,-0.03198980654388317
9828,2011-05-13,70.55999755859375,71.2699966430664,70.22000122070311,70.69999694824219,7501700.0,-0.005637000155576888,-1.56098922570195,-0.2222222222222222,72.09008981481307,70.19206863460444,-0.8570293342546051,-2.1493125060628984,-4.934624880357177,-5.168392928207481,42.06133171774658,1.0499954223632955,1.88245949432104,1.7854980468750057,-0.8897080823069672,4.4607041760569786,0.44789498228402636,3.123101111465985,-1.4712521180349398,60.33509790382633,-17.647282016321974,1.337603064590986,5,-0.6949996948242188,-2.25,-6.119998931884766,-6.409997940063477,-1.6299972534179688,4,-0.02125850413691388,1.6913505825617647,70.95999908447266,-3.3556399518489006,70.19999694824219,-1.8182133444305728,70.02999877929689,-0.02125850413691388
9829,2011-05-16,70.72000122070312,71.08999633789062,70.30000305175781,70.41000366210938,5928900.0,0.002267625675248963,-1.981113606264755,-2.214277929155313,70.14724611866511,69.79264884187523,-0.8895344092743755,-2.13443040615509,-4.963687174063963,-5.2975462985645265,43.15095846795089,0.7899932861328125,1.7400954637770951,1.7650016784668026,-0.9244424940570894,4.454445850990695,0.42027959220484945,3.1097237647287557,-1.2386305636929507,62.585182301803556,-13.348712902054416,1.3447220862619493,5,-0.8550033569335938,-2.410003662109375,-6.192501068115234,-6.570001602172852,-1.9400024414062358,0,-0.01626133351284853,-1.56098922570195,70.55999755859375,1.6913505825617647,70.95999908447266,-3.3556399518489006,70.19999694824219,-0.01626133351284853
9830,2011-05-17,71.11000061035156,71.45999908447266,70.31999969482422,70.44000244140625,6453900.0,0.005514697156626447,-1.5054830812569167,2.1613014372908053,70.81150120182834,69.20724020203598,-1.163612991095988,-2.3321139301553444,-5.217770285604814,-5.658585152931721,44.20171885704708,1.1399993896484375,1.7110739479441435,1.9570011138916072,-0.7559000104015041,4.669902238184719,0.6005505517450587,3.313451676038156,-1.3066772758512712,78.91570418101011,3.024910088973499,1.3564505621465526,5,-1.1500015258789062,-2.6000022888183594,-6.570000648498535,-7.065000534057617,-3.1299972534179545,1,-0.03698491394802639,-1.981113606264755,70.72000122070312,-1.56098922570195,70.55999755859375,1.6913505825617647,70.95999908447266,-0.03698491394802639
9831,2011-05-18,71.2699966430664,71.33000183105469,70.75,70.9800033569336,5556400.0,0.0022499793466681517,1.8292519538518794,0.4328269830786399,62.895132041795506,69.00333590081019,-1.2268847990545169,-2.2565400103794104,-5.247504698023448,-5.788555973763039,45.30926364323628,0.5800018310546875,1.6541934137527932,1.8939971923828125,-0.740056864115104,4.528051248880729,0.5769701641338543,3.2110242206317707,-1.135338158571642,87.33317057291666,13.105936266491327,1.317027028248958,5,-0.9499969482421875,-2.759998321533203,-6.494997978210449,-7.069997787475586,-2.8199996948242188,2,-0.03339409801486937,-1.5054830812569167,71.11000061035156,-1.981113606264755,70.72000122070312,-1.56098922570195,70.55999755859375,-0.03339409801486937
9832,2011-05-19,71.77999877929688,71.88999938964844,71.16999816894531,71.33999633789062,5163600.0,0.0071559163778924795,1.181809774818514,1.5172849250197316,75.39541432019308,70.1721630372756,-1.4241925975523912,-2.5466331773328363,-5.646357863969229,-6.2609512403125365,46.361868888179394,0.720001220703125,1.6093877324189805,2.181499481201172,-0.47654200356899423,4.839540965971338,0.8524787388160888,3.510520223586255,-1.4599990844726562,93.41312988258949,17.411289663486116,1.3290207423850795,5,-1.0949974060058594,-2.7749977111816406,-6.824999809265137,-7.399999618530273,-2.7299957275390625,3,-0.0426302258377349,1.8292519538518794,71.2699966430664,-1.5054830812569167,71.11000061035156,-1.981113606264755,70.72000122070312,-0.0426302258377349
9833,2011-05-20,71.30000305175781,71.83999633789062,71.22000122070312,71.66999816894531,5916600.0,-0.006687040062718808,-1.33960960442218,-0.8408933277847136,67.30439559273097,70.18582785756317,-0.6995200091410823,-1.855392939191546,-5.05140672545302,-5.743522611387775,47.43162505430252,0.6199951171875,1.5161869317457786,1.5070037841796875,-1.0438938350301186,4.057901403389494,0.23155497457479157,2.7824525937845834,-0.6660034179687528,62.893226617531326,-12.129371928291107,1.2754488096049,5,-0.4550018310546875,-2.295001983642578,-6.255002021789551,-6.860002517700195,-1.6800003051757812,4,-0.032538563752095184,1.181809774818514,71.77999877929688,1.8292519538518794,71.2699966430664,-1.5054830812569167,71.11000061035156,-0.032538563752095184
9834,2011-05-23,71.04000091552734,71.33999633789062,70.77999877929688,70.91999816894531,5546300.0,-0.003646593619943128,-1.7999771119037173,-0.32433602771362585,62.65273759292087,69.2502135885867,-0.27743688401544375,-1.3487175140908505,-4.684192676229401,-5.4480178534657,48.680434878784986,0.55999755859375,1.576972779009452,1.046501541137701,-1.202496327277487,3.295499409552889,-0.07799739306989295,2.171000475345295,0.8499984741210938,45.859959277491335,-26.79060514677726,1.1244989342075968,5,-0.19499969482421875,-1.875,-5.877499580383301,-6.579999923706055,-1.0800018310546875,0,-0.029701584785458146,-1.33960960442218,71.30000305175781,1.181809774818514,71.77999877929688,1.8292519538518794,71.2699966430664,-0.029701584785458146
9835,2011-05-24,70.9800033569336,71.22000122070312,70.66000366210938,71.08999633789062,5267600.0,-0.0008445602170682465,2.026991360290327,-0.916587195625914,60.360382652254664,68.2142069109093,-0.07656074061611662,-1.0869046903317496,-4.499028495491203,-5.349153039815889,49.316256161134135,0.55999755859375,1.6145570801398321,0.8230037689208984,-1.190091744491511,2.8360992823333078,-0.18354398778529912,1.829551525627096,0.8877960205078068,26.016325720453047,-42.03563875530143,1.0065477567062033,5,-0.055004119873046875,-1.81500244140625,-5.66750431060791,-6.385004043579102,-0.5500030517578125,1,-0.030994709405318677,-1.7999771119037173,71.04000091552734,-1.33960960442218,71.30000305175781,1.181809774818514,71.77999877929688,-0.030994709405318677
9836,2011-05-25,70.44999694824219,70.87000274658203,70.23999786376953,70.62000274658203,5954400.0,-0.007466982017825363,-1.1355954120491898,1.545605881944926,65.94482808337062,67.51130304650803,0.550531825417309,-0.3777963215839577,-3.811004635550887,-4.786319836042537,49.33363887192079,0.7400054931640625,1.574389941486828,0.1669975280761662,-1.553371577813195,1.8873666339655273,-0.6931870248685073,1.0271820810208396,1.3694906005859337,12.727205470964401,-58.26015889698251,0.8601845529446773,5,0.6050033569335938,-1.2549972534179688,-4.934996604919434,-5.75999641418457,-0.2599945068359375,2,-0.035060237023476715,2.026991360290327,70.9800033569336,-1.7999771119037173,71.04000091552734,-1.33960960442218,71.30000305175781,-0.035060237023476715
9837,2011-05-26,70.41999816894531,70.58999633789062,69.84999847412111,70.33999633789061,5896200.0,-0.00042581661598817266,2.5238147138963902,-0.4705829556164728,62.31263488246348,66.42491916513585,0.5541509478022419,-0.30848273090943223,-3.597512569518244,-4.730041612221356,47.98676789362065,0.739997863769517,1.486298356113835,0.10199890136718182,-1.5985108510342911,1.8025086537686548,-0.7482559748335547,0.9522537775679183,1.3047199987792908,28.643231492947084,-42.61102453540529,0.8502548762007343,5,0.4500007629394531,-1.0550003051757812,-4.904997825622559,-5.729997634887695,-0.6500015258789205,3,-0.02797502516226824,-1.1355954120491898,70.44999694824219,2.026991360290327,70.9800033569336,-1.7999771119037173,71.04000091552734,-0.02797502516226824
9838,2011-05-27,70.4000015258789,71.02999877929688,70.27999877929689,70.61000061035156,4358200.0,-0.0002839625615784769,-2.3332994252582724,-2.6249284760628564,57.00485406477246,64.96465338137,0.6135910834878473,-0.17872345877151474,-3.4152949823827328,-4.6781862379312145,46.71396355390939,0.7499999999999858,1.4074630841480769,0.0065021514892578125,-1.5554985313051048,1.5685028342836205,-0.7744981899079306,0.7875024928864462,1.174739066357418,36.91300941642668,-30.713237734812374,0.7810003413971848,5,0.4699974060058594,-1.035003662109375,-4.8050031661987305,-5.630002975463867,-0.23000335693359375,4,-0.019176114273589007,2.5238147138963902,70.41999816894531,-1.1355954120491898,70.44999694824219,2.026991360290327,70.9800033569336,-0.019176114273589007
9839,2011-05-31,71.12000274658203,71.12000274658203,70.61000061035156,70.72000122070312,6547100.0,0.010227289845135212,1.5500009536706785,-1.9047774750227067,61.72046892048193,63.95453868344262,-0.04883885859824488,-0.7970353590844752,-3.9665221999306794,-5.380659637850698,45.40338583451624,0.720001220703125,1.2441391554485364,0.6360031127929631,-0.8704248097712224,2.1424310353571485,-0.11721084848912255,1.3892170740750487,0.3167584762050808,92.70085593838573,27.307197318505317,0.7532139612820902,5,-0.2500038146972656,-1.7550048828125,-5.325003623962402,-6.33000373840332,-0.600006103515625,1,-0.021091112796281286,-2.3332994252582724,70.4000015258789,2.5238147138963902,70.41999816894531,-1.1355954120491898,70.44999694824219,-0.021091112796281286
9840,2011-06-01,70.29000091552734,70.87000274658203,70.27999877929689,70.58000183105469,7748200.0,-0.011670441493263017,-2.806413506263639,-0.7249995231646608,50.847494155832024,62.615912251668895,0.7293082963473694,0.092858877166492,-3.0016358140229897,-4.541770247451183,44.12677543863139,0.840003967285142,1.0863904768990693,-0.22899894714355185,-1.6794571286274333,1.2214592343403297,-0.9542280378854997,0.496230143598396,1.019819287366488,34.64574497482836,-28.312817521162223,0.7252290907419429,6,0.5799980163574219,-0.9200019836425781,-4.410001754760742,-5.500001907348633,-0.3600006103515625,2,-0.004694861669603312,1.5500009536706785,71.12000274658203,-2.3332994252582724,70.4000015258789,2.5238147138963902,70.41999816894531,-0.004694861669603312
9841,2011-06-02,69.51000213623047,70.38999938964844,69.31999969482422,70.26000213623047,6139800.0,-0.011096866825115792,1.1188228006828722,2.586198731946016,36.39778189386414,58.28284198207679,1.3783449812484037,0.8934632050958129,-2.0878770440549204,-3.750144167204496,42.04989613404839,1.0699996948242188,0.9233681691965785,-0.9929977416992131,-2.4820048698335597,0.4960093864351336,-1.7375013057663864,-0.24849417763203974,1.6830323283615485,10.555673292925869,-46.32990754687281,0.7445035640671759,6,1.0699958801269531,0.2649993896484375,-3.180002212524414,-4.560003280639648,-0.20999908447265625,3,0.013235478933553146,-2.806413506263639,70.29000091552734,1.5500009536706785,71.12000274658203,-2.3332994252582724,70.4000015258789,0.013235478933553146
9842,2011-06-03,68.97000122070311,69.34999847412111,68.70999908447266,68.97000122070311,5721400.0,-0.007768679311346061,-1.461515889550939,-0.0,35.4662158769477,54.74526645810087,1.6515030213192432,1.5225523474590688,-1.4260149598023304,-3.1961092149597476,41.41524421115045,0.8000030517578125,0.6958976158507681,-1.539998626708993,-2.99685956419151,-0.08313768922647569,-2.2684290954502586,-0.8115681579677272,2.0357297669121266,10.788453989438572,-43.77458616573112,0.7284304687412618,6,1.0549964904785298,0.9099998474121236,-2.377500534057603,-3.8200016021728374,0.04000091552735796,4,0.017688867610704317,1.1188228006828722,69.51000213623047,-2.806413506263639,70.29000091552734,1.5500009536706785,71.12000274658203,0.017688867610704317
9843,2011-06-06,68.88999938964844,69.44999694824219,68.77999877929689,69.02999877929689,4933900.0,-0.0011599511329377643,-2.7222057389905934,-100.0,33.02409983042642,51.45319559560149,1.5127797536257503,1.6576127386366863,-1.2225690749740465,-3.106866859771017,40.49561872210596,0.6699981689452983,0.5406647078824989,-1.6010005950927706,-3.133881038040016,-0.06812015214552503,-2.3674408165664005,-0.8345603736191407,1.8402437695896907,7.4688809816261665,-44.175919160336896,0.7664402214736233,6,1.0750007629394531,1.2849998474121094,-1.3824996948242188,-2.905000686645508,0.0,0,0.012773947760408744,-1.461515889550939,68.97000122070311,1.1188228006828722,69.51000213623047,-2.806413506263639,70.29000091552734,0.012773947760408744
9844,2011-06-07,68.93000030517578,69.30000305175781,68.83999633789061,69.19999694824219,7363600.0,0.000580649091040053,-1.0444534865977673,1.928555858310431,28.37301677406853,47.89904383135858,1.2762062073782374,1.6311463071488674,-1.12902371460207,-3.1436877200187325,39.50242028515032,0.4600067138672017,0.24610868686596632,-1.5164997100830107,-3.177701260870805,0.14470184070478354,-2.347100485476915,-0.6858989346891065,1.557813565090484,10.185224430975289,-36.4398362890116,0.8306007753938995,6,0.9850006103515625,1.2449989318847656,-1.3624982833862305,-2.934999465942383,-0.3300018310546733,1,0.017989233400256044,-2.7222057389905934,68.88999938964844,-1.461515889550939,68.97000122070311,1.1188228006828722,69.51000213623047,0.017989233400256044
9845,2011-06-08,68.83999633789061,69.0,68.41000366210939,68.72000122070311,5477100.0,-0.0013057299707920356,1.6817866555691894,-0.4444318856141739,25.553360381561077,43.41110297560198,1.1518568537523635,1.7153753619513026,-0.915371438763458,-3.0538688732264774,38.5308655413411,0.5899963378906108,0.019281064006293036,-1.547003555297863,-3.350195509287161,0.2561883986914353,-2.448599532292519,-0.6454075783032067,1.4344797580804283,21.71684866793439,-18.942689746346257,0.9015959769946512,6,0.9250068664550923,1.3100051879882955,-1.2574949264526225,-2.8449954986572124,-0.3099975585937216,2,0.02440442176855684,-1.0444534865977673,68.93000030517578,-2.7222057389905934,68.88999938964844,-1.461515889550939,68.97000122070311,0.02440442176855684
9846,2011-06-09,69.51000213623047,69.94999694824219,68.75,68.97000122070311,6047000.0,0.00973279828562501,-1.4489649749710005,4.500190742624737,27.87533034602876,39.584735804887,0.3737995075135814,1.044582738060754,-1.4455914526883618,-3.718089813108861,36.92459028626881,1.1999969482421875,-0.15554304842984834,-0.8424980163574247,-2.6866912435429953,1.0016952108281458,-1.76459462995021,0.07959859723536056,0.5034478189999447,71.42878375030938,35.89552038747857,0.9220966135927853,6,0.2550010681152344,0.6399993896484375,-1.8350019454956055,-3.5150012969970703,-1.5100021362304688,3,0.0060422695444919405,1.6817866555691894,68.83999633789061,-1.0444534865977673,68.93000030517578,-2.7222057389905934,68.88999938964844,0.0060422695444919405
9847,2011-06-10,68.69000244140625,69.41999816894531,68.58000183105469,69.30000305175781,6987200.0,-0.011796859007673799,-1.0240830958727825,-1.1296288447137979,26.142662274082852,36.155603383699265,1.03101441999911,1.7769030907347059,-0.5211440915865211,-2.8936617024106397,34.97099916689869,0.9300003051757812,-0.3431785782520791,-1.5489978790283203,-3.5113906494492966,0.41339489139265595,-2.5301942642388013,-0.5678014938178393,1.2599945068359375,18.181818181817427,-13.316787733071752,0.9811963852104877,6,1.0750007629394531,1.4599990844726562,-1.00250244140625,-2.6950016021728516,-0.15000152587890625,4,0.008880486077605054,-1.4489649749710005,69.51000213623047,1.6817866555691894,68.83999633789061,-1.0444534865977673,68.93000030517578,0.008880486077605054
9848,2011-06-13,69.05999755859375,69.31999969482422,68.62000274658203,68.73999786376953,4796400.0,0.005386447867768096,-1.5000340604095423,-0.524589138754784,32.258064516129124,32.88200289432673,0.5039456050498217,1.358416579918341,-0.7596064324648211,-3.2463339816077053,32.7652477287888,0.6999969482421875,-0.5267904634359581,-1.1040027618408175,-3.1284163281892745,0.9204108045076396,-2.116209545015053,-0.09179597866658185,0.8899993896484375,42.207579886053466,12.008169441625299,1.012206783174232,6,0.5800056457519531,1.0900039672851562,-1.2924976348876953,-3.0649967193603516,-0.5699996948242188,0,-0.0007239418495614824,-1.0240830958727825,68.69000244140625,-1.4489649749710005,69.51000213623047,1.6817866555691894,68.83999633789061,-0.0007239418495614824
9849,2011-06-14,69.56999969482422,69.77999877929689,69.25,69.47000122070311,4832000.0,0.007384913904721069,1.0384700030810647,0.312495529647423,38.30845456408808,31.488776273021855,-0.2783142208936624,0.7987964770925231,-1.155550239477023,-3.7358717774329193,30.633758992696304,0.7200012207031392,-0.679281370772415,-0.5365005493164006,-2.5597477274319402,1.486746628799139,-1.5481241383741633,0.47512303974136216,-1.1599960327148295,75.32474609858784,42.753980401978346,1.0116235890577676,6,-0.1699981689453125,0.5800018310546875,-1.7950019836425781,-3.5700016021728516,-3.4000015258789062,1,-0.009774332444425382,-1.5000340604095423,69.05999755859375,-1.0240830958727825,68.69000244140625,-1.4489649749710005,69.51000213623047,-0.009774332444425382
9850,2011-06-15,68.48000335693361,69.56999969482422,68.23999786376953,69.16000366210939,7750700.0,-0.015667620277015848,-1.2930842842578938,-6.80010681315231,35.05316839649687,31.339374773314375,0.5899757235495997,1.7725363936011576,0.04238129777544941,-2.631062621671205,28.002510827325267,1.3300018310546875,-0.8342587536845514,-1.4949970245361186,-3.584413880693944,0.5944198316217069,-2.5397054526150384,-0.45028859645719876,1.2999954223632812,14.035416471470896,-20.176061292857398,1.044708428078913,6,0.6149940490722514,1.5849952697753764,-0.4575004577636861,-2.4650020599365376,-2.720001220703139,2,0.0017522650599484102,1.0384700030810647,69.56999969482422,-1.5000340604095423,69.05999755859375,-1.0240830958727825,68.69000244140625,0.0017522650599484102
9851,2011-06-16,68.88999938964844,69.20999908447266,68.52999877929689,68.54000091552734,6250500.0,0.005987091305732495,-2.675650040208878,-0.5147034074207049,39.02440092297049,31.73472866731691,0.09251209645096026,1.2385983444232664,-0.2684867142890397,-3.0286611240549632,25.229066741530172,0.7299957275390483,-1.0838294133038318,-0.9660011291503849,-3.0155911154992623,1.0835888571984924,-1.9907961223248236,0.05879386402405373,0.8899993896484517,42.207866198334024,6.990815966108087,1.0247949931744416,6,0.20499801635742188,1.1749992370605469,-0.6474971771240234,-2.8049983978271484,-4.519996643066406,3,-0.0052257310718694105,-1.2930842842578938,68.48000335693361,1.0384700030810647,69.56999969482422,-1.5000340604095423,69.05999755859375,-0.0052257310718694105
9852,2011-06-17,68.72000122070311,69.48999786376953,68.55999755859375,69.30000305175781,7575900.0,-0.0024676755763024527,-1.0666463218215418,-1.6571553133515393,38.20224959897467,32.31007864160005,0.24956258261605058,1.230693226522149,-0.0047725007788130824,-2.840581504211656,21.827411105074567,0.9300003051757812,-1.2326166827918428,-0.9829994201660242,-2.8789472669180043,0.912948426585956,-1.9309733435420213,-0.03502549679002698,1.029197540283235,31.169030621595905,-3.6751345722130004,0.9479739233759915,6,0.3749961853027486,1.3449974060058736,0.014997482299818898,-2.3050022125244,-4.650001525878892,4,-0.010477316762418809,-2.675650040208878,68.88999938964844,-1.2930842842578938,68.48000335693361,1.0384700030810647,69.56999969482422,-0.010477316762418809
9853,2011-06-20,68.98000335693361,69.26000213623047,68.62999725341797,68.62999725341797,5061200.0,0.003783500168974996,-2.599965123376057,-0.6034568940569932,33.93394735033357,32.927959816740604,0.004101446891411342,0.8305537476129672,-0.17158551063802463,-3.0822438300764787,18.241925771155493,0.6300048828125,-1.2306670365983479,-0.6069972991943189,-2.370822393256759,1.1568277948681214,-1.488909846225539,0.27491524783690124,0.7390113861084018,48.052276183918316,19.678660865962456,0.881912547031222,6,0.11499404907225141,1.0849952697753764,-0.002502441406264211,-2.4300022125244283,-5.1200027465820455,0,-0.006378695563835968,-1.0666463218215418,68.72000122070311,-2.675650040208878,68.88999938964844,-1.2930842842578938,68.48000335693361,-0.006378695563835968
9854,2011-06-21,68.93000030517578,69.33999633789061,68.80000305175781,69.27999877929689,5653900.0,-0.0007248919878865001,1.2978751034852984,-0.9999782021100357,38.4353785629763,34.35929517023119,0.06046280894524614,0.7529815544305762,-0.020927976667252324,-3.009215350537943,15.414609926438882,0.5399932861327983,-1.1816129422107764,-0.5515003204345703,-2.1978973212350468,1.0948966803659061,-1.3746988208348085,0.2716981799656679,0.7594341002807852,51.87981138785953,23.295787775337395,0.823198500400236,6,0.16499710083007812,1.1349983215332031,0.15749740600585938,-2.2700023651123047,-5.040000915527344,1,-0.006383322783377499,-2.599965123376057,68.98000335693361,-1.0666463218215418,68.72000122070311,-2.675650040208878,68.88999938964844,-0.006383322783377499
9855,2011-06-22,68.77999877929689,69.15000152587889,68.75,68.93000030517578,5429900.0,-0.0021761428291714457,-2.809554950045278,0.4285776566756913,43.04759718018008,36.045102596248,0.22468690043827166,0.7691481031899485,0.2200666011319754,-2.8183050605714044,12.690922836935597,0.40000152587889204,-1.1129761529782627,-0.5915016174316321,-2.104953791674987,0.9219505568117228,-1.3482277045533095,0.16522446969004534,0.8804468953259317,26.04169150195939,-4.623572401514174,0.7567260871216785,6,0.22999954223631391,1.2849998474120952,0.3074989318847514,-2.1200008392334126,-4.7399978637695455,2,-0.03794708718629991,1.2978751034852984,68.93000030517578,-2.599965123376057,68.98000335693361,-1.0666463218215418,68.72000122070311,-0.03794708718629991
9856,2011-06-23,67.98000335693361,68.54000091552734,67.45999908447266,68.26999664306639,8321100.0,-0.01163122181682974,1.6024083095872783,1.9332689079904315,41.01635680628991,37.697735322048786,0.8770606633958664,1.4488955579181493,1.0865490794983117,-1.9802003878903776,11.194008117488591,1.319999694824233,-1.043205203150805,-1.2679973602294723,-2.8136615050487563,0.27766678458981175,-2.0408294326391143,-0.49516528781983027,1.6520333614721494,25.615989416558378,-7.251114513039603,0.7728320724096438,6,0.6399955749511577,1.694995880126939,1.2549953460693217,-1.2250041961670064,-4.1200027465820455,3,-0.032656680068797184,-2.809554950045278,68.77999877929689,1.2978751034852984,68.93000030517578,-2.599965123376057,68.98000335693361,-0.032656680068797184
9857,2011-06-24,68.44999694824219,68.66000366210939,67.94999694824219,67.98000335693361,14860400.0,0.006913703561337581,-1.679238221364979,-1.6207050776112648,46.271161893333215,39.25474614173813,0.41285851404728646,0.8682634612564755,0.6937433689285797,-2.42078062420471,10.27296186902,0.7100067138672017,-0.9377339477638458,-0.6995037078857393,-2.1804213166322626,0.7814139008607839,-1.439962512259001,0.04095509648752227,1.0951582648062441,52.659537771645795,15.89483793100873,0.7404588043732621,6,0.17000198364257812,1.2250022888183594,0.9650020599365234,-1.694997787475586,-5.269996643066406,4,-0.0596054694457504,1.6024083095872783,67.98000335693361,-2.809554950045278,68.77999877929689,1.2978751034852984,68.93000030517578,-0.0596054694457504
9858,2011-06-27,69.05000305175781,69.33000183105469,68.52999877929689,68.52999877929689,7453200.0,0.008765611837343368,-2.0769095337305634,1.1064071554956771,50.928813959668126,40.65700829680258,-0.21089194333754335,0.17068424149982775,0.17142923611295657,-2.981198872462784,8.533321066600639,0.8800048828125,-0.8768566082229512,-0.0319976806640625,-1.390970058101047,1.326974696772922,-0.7114838693825618,0.6474885080544368,0.4117459161475949,84.57480267029263,42.611877827950096,0.6794861887184948,6,-0.535003662109375,0.5999946594238281,0.7949981689453125,-2.0800037384033203,-4.5699996948242045,0,-0.07212169640601951,-1.679238221364979,68.44999694824219,1.6024083095872783,67.98000335693361,-2.809554950045278,68.77999877929689,-0.07212169640601951
9859,2011-06-28,69.62000274658203,69.77999877929689,69.18000030517578,69.37000274658203,5162800.0,0.008254882978020461,1.1052871101592274,0.48076528067139435,55.61964691487511,42.942172576622376,-0.8639012326866577,-0.5454174053398191,-0.3258708673323838,-3.500389708494879,6.472108790624986,0.7299957275390767,-0.7158315164786728,0.6130020141601591,-0.3918097870238739,1.617813815344192,0.11059611356813548,1.1154079147521827,-2.160003662109375,93.10361837237312,46.57292371726977,0.5024059005920181,6,-1.0000038146972656,-0.22000503540039062,0.30499839782714844,-2.650003433227539,-6.2700042724609375,1,-0.0827348737287037,-2.0769095337305634,69.05000305175781,-1.679238221364979,68.44999694824219,1.6024083095872783,67.98000335693361,-0.0827348737287037
9860,2011-06-29,69.95999908447266,70.26000213623047,69.75,69.76999664306639,5512200.0,0.004883601328316667,-3.4348835666423407,0.7600097656250568,53.40391789322056,44.539896684427944,-1.08609718377474,-0.9606576928483861,-0.5890074649640411,-3.781655470903445,5.088712775152726,0.6399993896484375,-0.6056892924778197,0.9694984436035128,0.04583372671908137,1.8931631604879442,0.5076660851613042,1.4313308020457214,-2.453600006103514,89.2856169721146,44.00810124805095,0.4618323584422154,6,-1.0999984741210938,-0.6199989318847656,0.045001983642578125,-2.989999771118164,-5.290000915527344,2,-0.08676386183903528,1.1052871101592274,69.62000274658203,-2.0769095337305634,69.05000305175781,-1.679238221364979,68.44999694824219,-0.08676386183903528
9861,2011-06-30,70.43000030517578,70.48999786376953,69.91999816894531,70.12999725341797,5280400.0,0.006718142179156228,1.7142960944595822,1.5789431416638717,63.897775649017866,47.39495513443275,-1.4691759880695514,-1.431599882414389,-0.9641417877441398,-4.187042096193551,5.203618033592258,0.5699996948242188,-0.5542764507149514,1.3934997558593807,0.28730180392578575,2.4996977077929756,0.8404007798925761,1.9465987318261853,-2.813457104492187,97.63789224535402,46.911583198081246,0.5530989759668005,6,-1.4550018310546875,-1.1399993896484375,-0.38500022888183594,-3.460000991821289,-7.459999084472649,3,-0.09072837373222109,-3.4348835666423407,69.95999908447266,1.1052871101592274,69.62000274658203,-2.0769095337305634,69.05000305175781,-0.09072837373222109
9862,2011-07-01,70.19000244140625,70.36000061035156,69.61000061035156,70.08000183105469,6466900.0,-0.003407608444265353,2.3333559391000644,0.36666497126290626,59.21702117067221,50.20418555891482,-1.1160996280658395,-1.1547193127689184,-0.6468737289758906,-3.890993101510759,5.329767859687727,0.8199996948242188,-0.38530168918367735,1.0925018310546903,-0.127004140749861,2.3120078028592417,0.4827488451524147,1.702254816956966,-2.401051960937494,84.69410395444147,31.53157136353242,0.6097529859022768,7,-1.2150039672851562,-0.9000015258789062,-0.06500244140625,-3.220003128051758,-7.100002288818359,4,-0.09018380981449448,1.7142960944595822,70.43000030517578,-3.4348835666423407,69.95999908447266,1.1052871101592274,69.62000274658203,-0.09018380981449448
9863,2011-07-05,69.76999664306639,70.44999694824219,69.66000366210939,69.87000274658203,7317900.0,-0.005983840771204951,-3.93758046826605,-0.9091413510890458,51.6556057164943,51.673099687083486,-0.6394987472914977,-0.7013654037826456,-0.15546418839414855,-3.4208012305144706,5.628084557105279,0.7899932861327983,-0.2742571519062409,0.6284961700439311,-0.6225791376848377,1.8795714777727,0.0029585161795466774,1.2540338239083155,-1.818983319599596,45.03797232446428,-5.101376466103787,0.625537653864382,7,-0.7949981689452983,-0.4799957275390483,0.3475017547607564,-2.7999973297119,-9.449996948242173,1,-0.09445315543877864,2.3333559391000644,70.19000244140625,1.7142960944595822,70.43000030517578,-3.4348835666423407,69.95999908447266,-0.09445315543877864
9864,2011-07-06,70.16999816894531,70.20999908447266,69.75,69.80000305175781,5989600.0,0.005733145264794404,1.0444542402766945,-3.6997253585591325,65.79434854221455,54.200516505087315,-0.9444254337420404,-1.0579477868108995,-0.4656911614380874,-3.7508560567925713,5.942522659537157,0.45999908447265625,-0.1222363620515523,0.9664978027343807,-0.36101234995177833,2.2940079554205397,0.3027427263913012,1.6302528790774602,-2.0666457730603582,63.63628482005843,8.56114101871038,0.6637550763430774,7,-1.1949996948242188,-0.8799972534179688,-0.05249977111816406,-3.1999988555908203,-7.29999923706054,2,-0.08108871256219996,-3.93758046826605,69.76999664306639,2.3333559391000644,70.19000244140625,1.7142960944595822,70.43000030517578,-0.08108871256219996
9865,2011-07-07,70.5199966430664,70.75,70.25,70.48999786376953,5695000.0,0.004987864945904974,1.0407934481362688,0.08107885186407127,65.40639859469155,56.91052114824304,-1.141712167174589,-1.3445682584616065,-0.7419189092578904,-4.036305713599035,5.947131879531846,0.5800018310546875,0.05888624629629646,1.2324962615966797,-0.2061253332973081,2.6711178564906675,0.5131854641496858,1.9518070590436736,-2.273445519108378,79.82425613363495,22.16636342366987,0.7193107974469951,7,-1.1699981689453125,-1.3549957275390625,-0.4024982452392578,-3.2949962615966797,-7.339996337890625,3,-0.10167326304957036,1.0444542402766945,70.16999816894531,-3.93758046826605,69.76999664306639,2.3333559391000644,70.19000244140625,-0.10167326304957036
9866,2011-07-08,69.93000030517578,70.38999938964844,69.45999908447266,70.01000213623047,6016400.0,-0.008366369341689883,1.2142960944595822,-2.6668362156663274,60.59544026690864,58.502107634195866,-0.27493186569348893,-0.7604837911435851,-0.09057904348543389,-3.376073476642219,5.831862061266565,1.05999755859375,0.19203811469496657,0.6215000152587891,-0.8428289412510424,2.0858289717686205,-0.11066446299612664,1.3536644935137048,-1.4831732711343903,36.43417729754026,-23.55923609907373,0.7321644782549191,7,-0.29000091552734375,-0.8250007629394531,0.18999862670898438,-2.5349998474121094,-6.3600006103515625,4,-0.07521810543794827,1.0407934481362688,70.5199966430664,1.0444542402766945,70.16999816894531,-3.93758046826605,69.76999664306639,-0.07521810543794827
9867,2011-07-11,69.30000305175781,69.48000335693361,68.91999816894531,69.33999633789061,5248800.0,-0.009008969693531377,2.4999523173753264,0.49990463475091906,52.63157894736829,58.69130374394034,0.5457054027070427,-0.08689901254660981,0.5369999770636014,-2.6949174721427482,6.0435406386803425,1.0100021362304688,0.29104633830053217,-0.03899726867675213,-1.4742056136005743,1.39621107624707,-0.7566014411386703,0.6786069037851661,-0.6689221804397363,20.765273365518507,-39.055743475357104,0.7176041724619127,7,0.5349960327148438,-0.19500350952148438,0.8774967193603516,-1.6050033569335938,-5.540004730224609,0,-0.0913420137417168,1.2142960944595822,69.93000030517578,1.0407934481362688,70.5199966430664,1.0444542402766945,70.16999816894531,-0.0913420137417168
9868,2011-07-12,69.01000213623047,69.54000091552734,68.86000061035156,69.19999694824219,5376300.0,-0.004184717211494937,-1.7755235500194628,4.75066768409173,50.632926673217646,58.137223717089505,0.9269099629504467,0.20992741391185632,0.8479204985648465,-2.3486975947089093,6.28980773522501,0.6800003051757812,0.47153925539114994,-0.3264984130859432,-1.7639253177972023,1.110928491625316,-1.0452118654415727,0.39221503926968637,-0.2094077346178409,7.93659123386322,-50.70414735310049,0.718713452355633,7,0.7949981689453125,0.09499740600585938,0.9424972534179688,-1.19000244140625,-4.3899993896484375,1,-0.08578469497734675,2.4999523173753264,69.30000305175781,1.2142960944595822,69.93000030517578,1.0407934481362688,70.5199966430664,-0.08578469497734675
9869,2011-07-13,68.88999938964844,69.47000122070311,68.62999725341797,69.37999725341797,4955500.0,-0.0017389181693566735,1.5074528291144924,2.579006545396137,50.87440960067525,57.85616724014003,1.042055205569639,0.2913097942429772,0.9743398578464166,-2.184418606277731,6.084633102484196,0.840003967285142,0.5941583083403259,-0.41250114440917685,-1.858814273439208,1.0338119846208542,-1.1356577089241853,0.3106554201058316,1.8600006103515625,12.264235819960916,-48.41395747174938,0.7231565645150148,7,0.7999992370605469,0.21500015258789062,1.1800003051757812,-1.0699996948242188,-5.799999237060547,2,-0.12440121600744225,-1.7755235500194628,69.01000213623047,2.4999523173753264,69.30000305175781,1.2142960944595822,69.93000030517578,-0.12440121600744225
9870,2011-07-14,68.59999847412111,69.08000183105469,68.44000244140625,68.73999786376953,4460000.0,-0.004209622849421946,-1.7826577323691368,0.2857142857142567,55.36328069313988,56.907890022820254,1.2503388218383265,0.6226868534102579,1.2584932681966876,-1.8307807133650584,6.333237325683946,0.6399993896484375,0.6380951825674117,-0.7085018157958842,-2.1413819125647535,0.7243782809729851,-1.4249418641803118,0.007938232588543315,2.1076014709472446,8.20493759536831,-54.55756184508576,0.7164400483844322,7,0.995002746582017,0.5050010681152202,1.4450016021728374,-0.6799983978271626,-6.529998779296889,3,-0.08352769197798071,1.5074528291144924,68.88999938964844,-1.7755235500194628,69.01000213623047,2.4999523173753264,69.30000305175781,-0.08352769197798071
9871,2011-07-15,68.52999877929689,68.52999877929689,68.0,68.52999877929689,6760200.0,-0.0010204037373356956,1.0,-0.0,50.74351076622889,55.966388866771005,1.1426411024887955,0.7002347516637712,1.3139742142327293,-1.6927535989354112,6.757659063650514,0.599998474121108,0.5971735937662004,-0.7605014801025192,-2.224230106963759,0.7032271467587208,-1.4923657935331391,-0.028637166671899195,2.086897265624984,34.415484689202366,-28.40119444384674,0.7318643134306185,7,0.8450012207031108,0.5750007629394389,1.4275035858154155,-0.6099987030029439,-6.610000610351577,4,-0.07806797854106129,-1.7826577323691368,68.59999847412111,1.5074528291144924,68.88999938964844,-1.7755235500194628,69.01000213623047,-0.07806797854106129
9872,2011-07-18,68.0,68.61000061035156,67.37999725341797,68.61000061035156,6165000.0,-0.007733821519591233,3.032793856467469,-100.0,40.11296106851808,54.68387279477364,1.4855391677083674,1.2369460029240429,1.8552341885710462,-1.093605897069395,7.765074330025418,1.2300033569335938,0.5326002230871012,-1.254500198364255,-2.8098565644108504,0.30085616768234047,-2.0321783813875527,-0.47682201534095725,2.459882282226559,28.70378219528391,-30.065164926624096,0.7776781830232959,7,1.0649986267089844,1.0649986267089844,1.9575023651123047,-0.06500053405761719,-4.520000457763672,0,-0.06514706331140852,1.0,68.52999877929689,-1.7826577323691368,68.59999847412111,1.5074528291144924,68.88999938964844,-0.06514706331140852
9873,2011-07-19,68.54000091552734,68.73000335693361,67.75,68.08999633789061,6550200.0,0.007941189934225656,1.3614269562739099,-0.7377116842184489,39.77270756870797,51.79257935327291,0.8411733635845309,0.6980820783033295,1.3188169893163035,-1.562212488036323,8.764335845830182,0.980003356933608,0.35415176290149475,-0.6924991607666016,-2.2763893996840068,0.8913910781508037,-1.4844442802253042,0.09944595869210104,1.6734905643945268,55.50246220901619,1.0321460207013757,0.791945119458703,7,0.5249977111816406,0.5249977111816406,1.417501449584961,-0.5800018310546875,-4.840000152587891,1,-0.06974033455128326,3.032793856467469,68.0,1.0,68.52999877929689,-1.7826577323691368,68.59999847412111,-0.06974033455128326
9874,2011-07-20,68.48999786376953,68.87000274658203,68.27999877929689,68.86000061035156,5707000.0,-0.000729545536765297,2.025606917193143,-0.822219961683849,35.27054506536206,48.444151183347415,0.7015864118780257,0.7519857924195321,1.3541656509960092,-1.4494823376399069,9.792870503449826,0.590003967285142,0.21597861608177027,-0.7205020904541044,-2.334029621190453,0.8930254402822442,-1.5272658558222787,0.08626167491406989,1.4968140780320311,65.29397773120368,14.598528027505111,0.8067637653681728,7,0.3950004577636719,0.5750007629394531,1.4050045013427734,-0.3699989318847656,-5.469997406005859,2,-0.056504529681620674,1.3614269562739099,68.54000091552734,3.032793856467469,68.0,1.0,68.52999877929689,-0.056504529681620674
9875,2011-07-21,66.16999816894531,67.30999755859375,64.79000091552734,67.30999755859375,26300600.0,-0.03387355478443477,3.421049109234249,3.0810565601996,18.859651568877126,43.80684132801058,2.6146013415416434,3.021330288736948,3.6254802808977473,0.9232646803139062,11.682309558279904,3.6999969482421875,0.09662019028807833,-2.910001754760742,-5.016892823034965,-0.8031106864865194,-3.9634472888978536,-1.8565562206236308,3.6082685977855675,33.82344691402349,-10.482423142659172,1.053445534137108,7,0.9950027465820312,1.6000022888183594,3.6050033569335938,1.9500007629394531,-3.009998321533203,3,-0.04654674477235998,2.025606917193143,68.48999786376953,1.3614269562739099,68.54000091552734,3.032793856467469,68.0,-0.04654674477235998
9876,2011-07-22,65.76000213623047,66.25,65.23999786376953,66.18000030517578,10477200.0,-0.006196101617957472,2.60716621253406,0.3684196436936997,18.40228990602037,40.003586990083036,2.6495008481059585,3.4324661341415066,3.975542890837815,1.3875125170851135,12.159057981265628,1.0100021362304688,-0.17589234790311536,-3.2089977264404297,-5.749249473824207,-0.6687459790566521,-4.479123600132326,-1.9388718527485338,3.5194380453800562,23.77452905339452,-14.785413432835941,1.27012587369189,7,1.404998779296875,2.009998321533203,3.819995880126953,2.4199981689453125,-1.5999984741210795,4,-0.056113173989287946,3.421049109234249,66.16999816894531,2.025606917193143,68.48999786376953,1.3614269562739099,68.54000091552734,-0.056113173989287946
9877,2011-07-25,64.37000274658203,65.37999725341797,64.26999664306639,65.19999694824219,14148600.0,-0.021137459618217003,-1.155327580459951,1.9761852861035423,16.165433661518733,36.1738655443387,3.650528936835599,4.744376973850493,5.263720357112163,2.828542844643124,12.98225626436266,1.4900054931640767,-0.5365636688853499,-4.3949974060058565,-7.6620665184074,-1.1279282936043131,-6.028531962206628,-2.761462849805085,4.460493508420171,2.1740428439694397,-34.09725814635208,1.63353455620077,7,2.49999618530272,3.139995574951172,5.209995269775391,4.004997253417969,0.1499938964843608,0,-0.03806127812798343,2.60716621253406,65.76000213623047,3.421049109234249,66.16999816894531,2.025606917193143,68.48999786376953,-0.03806127812798343
9878,2011-07-26,64.06999969482422,64.65000152587889,64.01000213623047,64.65000152587889,12524600.0,-0.004660603370468919,1.2068874799400766,0.6988022686116991,11.294412434755586,31.776088081458745,3.5493529418499747,4.9035697818325445,5.469211293968058,3.165416994967842,14.795773697819529,0.6399993896484233,-0.8707079605328829,-4.446000289916995,-8.323656900588489,-0.5683436792455012,-6.384828595252742,-2.507171984581248,4.2132366067456815,1.2345175114990345,-30.27095411367125,1.9388283053357476,7,2.4750022888183594,3.3100013732910156,5.509998321533203,4.334999084472656,0.3600006103515625,1,-0.009208680433871685,-1.155327580459951,64.37000274658203,2.60716621253406,65.76000213623047,3.421049109234249,66.16999816894531,-0.009208680433871685
9879,2011-07-27,63.86000061035156,64.44000244140625,63.790000915527344,64.08999633789061,12889200.0,-0.003277650779973662,-2.513568129330389,0.3965431059430017,6.976757940141766,26.399807775570064,3.3199391779243825,4.911746101450348,5.5751512353246255,3.4170288439396614,17.13549258962022,0.6500015258789062,-1.1405949610429218,-4.367999267578128,-8.726238303546808,-0.009760231609448056,-6.547118785562461,-2.188879749593795,3.8249829080708224,1.9886295903748161,-22.438010928526413,2.179119517984339,7,2.470001220703125,3.4099998474121094,5.719997406005859,4.759998321533203,0.29000091552732954,2,-0.0025054783257576485,1.2068874799400766,64.06999969482422,-1.155327580459951,64.37000274658203,2.60716621253406,65.76000213623047,-0.0025054783257576485
9880,2011-07-28,63.88999938964844,64.40000152587889,63.88000106811523,64.15000152587889,6831700.0,0.00046975851879360597,-2.7143051771114775,1.1304650699927103,7.938714075169713,21.64371925434127,2.851423664644088,4.641662196261819,5.4267236576850735,3.4281220360462896,19.064022883006736,0.5400009155273295,-1.4035623946261069,-4.034500503540045,-8.718153099080808,0.6491520920007119,-6.376326801310427,-1.6926742057696629,3.1717869123107363,4.064980135654407,-18.064411611592412,2.3418262977703797,7,2.44000244140625,3.3800010681152344,5.689998626708984,4.729999542236328,-0.5900001525878906,3,-0.013617137896321907,-2.513568129330389,63.86000061035156,1.2068874799400766,64.06999969482422,-1.155327580459951,64.37000274658203,-0.013617137896321907
9881,2011-07-29,64.04000091552734,64.20999908447266,63.54999923706055,63.81000137329102,8711600.0,0.0023478091612443297,1.3158056765782586,-0.8846063558203209,10.74627953399235,18.380754639393967,2.232285428141097,4.203930013382504,5.1524366795478045,3.3153924242174355,20.89949000369904,0.6599998474121094,-1.6865867558310867,-3.5649990081787166,-8.39841456313286,1.268416546775434,-5.981706785655788,-1.1482912307016448,2.498299724602731,26.776077027784783,4.289311640617878,2.4167077774770744,7,2.1700000762939453,3.1099987030029297,5.49749755859375,4.579998016357422,-1.5900001525878906,4,-0.01374142810016521,-2.7143051771114775,63.88999938964844,-2.513568129330389,63.86000061035156,1.2068874799400766,64.06999969482422,-0.01374142810016521
9882,2011-08-01,63.86000061035156,64.43000030517578,63.45000076293945,64.22000122070311,7997200.0,-0.0028107480106568383,1.5128232716459955,-1.5652231602341762,10.925656862688342,15.175526783169557,1.9704864168522107,4.095358474756424,5.187056007774743,3.5182645846358582,23.11397196858455,0.9799995422363281,-2.0163406811439017,-3.428499221801758,-8.376829909685483,1.5198314660819676,-5.9026645657436205,-0.9543338778598951,2.1404057772259932,34.166632228449764,9.432913537841596,2.4741653439418645,8,2.3000011444091797,3.239999771118164,5.287498474121094,4.864997863769531,-2.2400016784667898,0,0.004697824129196615,1.3158056765782586,64.04000091552734,-2.7143051771114775,63.88999938964844,-2.513568129330389,63.86000061035156,0.004697824129196615
9883,2011-08-02,63.18000030517578,63.7599983215332,63.18000030517578,63.61000061035156,8047800.0,-0.010648297818299013,-1.6976632777984777,1.1944432670707885,10.069944993677751,12.375460108537968,2.02294784391502,4.4863567814701355,5.726250296626574,4.220927568254766,25.38901745096988,0.6800003051757812,-2.359276910975808,-3.7789997100830135,-8.905995920813808,1.3479965006477812,-6.342497815448411,-1.2155016047176161,2.310324957474151,0.0,-25.224143133431397,2.563498105365399,8,2.0649986267089844,3.7849998474121094,5.967498779296875,5.5449981689453125,-1.8400001525878906,1,0.021209185365908212,1.5128232716459955,63.86000061035156,1.3158056765782586,64.04000091552734,-2.7143051771114775,63.88999938964844,0.021209185365908212
9884,2011-08-03,64.48000335693361,64.58999633789061,63.18000030517578,63.34000015258789,11800200.0,0.020576179890447577,1.0735400953121366,-2.6511683611007943,24.754943209654996,13.030492513068845,0.10539133216917662,2.886193519761491,4.306026190907019,2.947863933044019,27.365510610774237,1.4099960327148295,-2.5939795472484946,-2.1944969177245923,-7.2013352189408835,2.812341383491699,-4.697916068332731,0.30892223288354614,0.548256914221497,92.19905741541552,62.14436518806556,2.503419150608145,8,0.23499679565428266,2.4849967956542827,4.602495193481431,4.524997711181626,-4.490001678466811,2,-0.0007754815315537122,-1.6976632777984777,63.18000030517578,1.5128232716459955,63.86000061035156,1.3158056765782586,64.04000091552734,-0.0007754815315537122
9885,2011-08-04,63.349998474121094,65.08999633789061,63.20000076293945,64.43000030517578,15201200.0,-0.017524888709407938,-1.739129473294281,-0.9473673643527463,21.9089190184405,13.420117970004416,0.8865414488875416,3.638021601811829,5.302134763150633,4.1066540833717795,28.601922978946025,1.8899955749511577,-2.928893602774167,-2.9660018920898494,-7.838460855092748,1.9064570709130493,-5.402231373591306,-0.5297724105884001,-0.1699981689453125,8.900446180701254,-19.7515615232076,2.4362294815014507,8,0.9300003051757812,3.615001678466797,5.659999847412109,5.655002593994141,-3.2099990844726562,3,0.01262830419932226,1.0735400953121366,64.48000335693361,-1.6976632777984777,63.18000030517578,1.5128232716459955,63.86000061035156,0.01262830419932226
9886,2011-08-05,64.66999816894531,65.48000335693361,63.47999954223633,64.13999938964844,18775700.0,0.020836617626178056,-1.162168069514167,-0.49073877845123554,33.36664044779401,15.331363168479445,-0.6753562812814806,2.006631793638064,3.8779029224556325,2.8414505187253525,30.774911303460062,2.130004882812514,-3.243865721167694,-1.3830020904540987,-5.994977673424728,3.2289734925165305,-3.6889898819394205,0.9229857010312159,-1.4899978637695312,64.78242985941989,34.64419027292971,2.3059877914853155,8,-0.339996337890625,2.295001983642578,4.430002212524414,4.495002746582031,-4.129997253417969,4,-0.021184459110478837,-1.739129473294281,63.349998474121094,1.0735400953121366,64.48000335693361,-1.6976632777984777,63.18000030517578,-0.021184459110478837
9887,2011-08-08,62.97000122070313,64.91000366210939,62.88000106811523,64.16999816894531,20127300.0,-0.026287258332698182,-1.9420386003903167,-2.2641504001842443,25.067158444751882,16.861668280701256,0.8997884062705808,3.3814546792653104,5.452731668988342,4.598091454338125,32.87510650042754,2.030002593994162,-3.281494850855566,-2.7664989471435533,-7.3085231649071645,1.775525270620058,-5.037511056025359,-0.49548683826174766,2.510002136230476,3.4615412830581422,-22.49884367913441,2.271012108881804,8,1.210000991821282,3.844999313354485,6.162498474121087,6.194999694824212,-1.3899993896484446,0,-0.008257907697049816,-1.162168069514167,64.66999816894531,-1.739129473294281,63.349998474121094,1.0735400953121366,64.48000335693361,-0.008257907697049816
9888,2011-08-09,63.09000015258789,63.88999938964844,60.61000061035156,63.5099983215332,27337100.0,0.0019056523671354686,4.559318527139301,0.3499993642155076,25.978661455510462,18.97299089352,0.6997429201834748,2.9462601062941474,5.207022886497143,4.523714646880748,35.43920078183271,3.279998779296875,-3.2910342016483725,-2.3504999160766573,-6.764073477012289,2.0630736448589815,-4.55728669654448,-0.14371313560884147,2.3900032043457173,50.92398652088824,28.702285794365967,2.2067867804678185,8,-0.044998168945305395,2.5900001525878906,6.042499542236328,6.104999542236328,0.13000106811524148,1,-0.02330006684336361,-1.9420386003903167,62.97000122070313,-1.162168069514167,64.66999816894531,-1.739129473294281,63.349998474121094,-0.02330006684336361
9889,2011-08-10,60.31999969482422,62.88999938964844,60.099998474121094,62.58000183105469,21692800.0,-0.04390553892953275,-1.066663840969779,5.380980926430517,24.978625952205704,20.86631443541289,3.2573295790852654,5.3137361561651915,7.793322638980328,7.321138235000646,37.959445918763016,2.990001678466797,-3.2150186144760227,-4.692000389099121,-9.352618910713431,-0.03138186748480365,-7.022309649906276,-2.361691128291966,4.965203552246109,4.089238309168868,-15.976508914587571,2.330309260807158,8,2.470001220703132,5.104999542236328,8.8125,9.044998168945312,1.7299995422363281,2,0.016909821998079222,4.559318527139301,63.09000015258789,-1.9420386003903167,62.97000122070313,-1.162168069514167,64.66999816894531,0.016909821998079222
9890,2011-08-11,62.86999893188477,63.59000015258789,60.40999984741211,60.40999984741211,14654100.0,0.04227452337469684,-1.5853670639535786,-1.0884941412381919,39.55169188512446,24.0669158077609,0.6117606745209372,2.43741698025611,5.1122239335092345,4.799936957758952,40.1311962293525,3.270000457763672,-3.014862222006286,-1.8555011749267507,-6.286237730509434,2.5752353806559327,-4.070869452718092,0.359867102864591,2.1040920288086014,51.48695062736822,30.572982338542687,2.2153682777913404,8,-0.07999801635742188,2.555000305175774,6.262500762939446,6.4949989318847585,-2.30999755859375,3,-0.04580876892551322,-1.066663840969779,60.31999969482422,4.559318527139301,63.09000015258789,-1.9420386003903167,62.97000122070313,-0.04580876892551322
9891,2011-08-12,63.18000030517578,63.56999969482422,62.56000137329102,63.29999923706055,8808000.0,0.004930831534240676,2.0606016819350708,-0.04878007176595724,45.33332655165337,27.889990217645902,0.18655776858236095,1.7982538494024993,4.697167886912439,4.5233832910844,41.95505496335282,1.009998321533196,-2.751642274444862,-1.2779998779296875,-5.375046588938588,2.819046833079213,-3.326523233434145,0.7705234775747627,1.5016451063232523,64.03323303571834,39.065499721221855,2.0485233555044515,8,-0.3899993896484304,2.0649986267089844,6.0774993896484375,6.18499755859375,-2.7900009155273438,4,-0.04811650681929969,-1.5853670639535786,62.86999893188477,-1.066663840969779,60.31999969482422,4.559318527139301,63.09000015258789,-0.04811650681929969
9892,2011-08-15,63.56999969482422,63.75,63.16999816894531,63.4900016784668,7026800.0,0.006172829815837888,1.6363801877877289,-0.6666560701910544,48.05296010315129,32.110325229809625,-0.2781553191664017,1.1166019567228886,4.221888158061262,4.165287571333636,43.21521917689717,0.5800018310546875,-2.51250342335274,-0.6665004730224666,-4.422031071234585,3.089030125189659,-2.544265772128526,1.2112648260835925,0.8367469004321322,91.55673832390899,60.96020304813643,1.877765299106062,8,-0.7799987792968679,1.25,5.802499771118164,5.799999237060547,-2.779998779296875,0,-0.047663973475582266,2.0606016819350708,63.18000030517578,-1.5853670639535786,62.86999893188477,-1.066663840969779,60.31999969482422,-0.047663973475582266
9893,2011-08-16,63.7599983215332,64.05999755859375,62.849998474121094,63.16999816894531,6746300.0,0.002988809621222277,1.033614253520585,7.375184778980497,49.609975579397904,34.8719954931144,-0.42156077342288967,0.579866373392278,3.949637789655114,4.008621339625705,44.78250828646744,1.2099990844726562,-2.322848948770215,-0.23750171661377095,-3.4017281352983844,2.9267247020708425,-1.819614925956074,1.3446114927285393,0.3883433864550341,92.4242599389263,55.804462545404576,1.5821132093423083,8,-0.9699974060058523,1.0600013732910156,5.710000991821289,5.915000915527344,-2.8400001525878906,1,-0.03419066103931001,1.6363801877877289,63.56999969482422,2.0606016819350708,63.18000030517578,-1.5853670639535786,62.86999893188477,-0.03419066103931001
9894,2011-08-17,64.62000274658203,64.77999877929689,63.68000030517578,63.77000045776367,7568700.0,0.01348815005784565,-1.1359139880522777,1.440681472860699,52.67400317695599,38.29033817739389,-1.407646973021265,-0.6165445724465286,3.0143895503730818,3.1908013217126836,46.3604438954339,1.099998474121108,-2.0995864708418637,0.816002464294435,-1.5688043461429544,3.2008092747318173,-0.37640094092425613,2.008405869513126,-4.5200042724609375,96.33876265855626,53.30417987689012,1.1924034052186918,8,-1.8300018310546804,0.16499710083007812,4.834997177124023,5.054996490478516,-4.280002593994141,2,-0.021665141850414904,1.033614253520585,63.7599983215332,1.6363801877877289,63.56999969482422,2.0606016819350708,63.18000030517578,-0.021665141850414904
9895,2011-08-18,63.09000015258789,64.55999755859375,62.5,63.81999969482422,12016800.0,-0.023676919358767257,-1.1570656787065978,-0.8588206782962261,46.83965363689133,39.787339642849155,0.09118548316352815,0.7071364980304793,4.452719742661657,4.748771574455546,45.90848188074126,2.1200027465820312,-1.8174019201115996,-0.5600002288818331,-2.685149017791474,1.5651485600278008,-1.6225746233366465,0.5025741655729874,-2.8964016723632824,25.87721352946672,-18.42025198055863,1.0625743944548178,8,-0.5849990844726491,1.5,6.307498931884766,6.584999084472656,-1.2000007629394531,3,-0.01648440185468414,-1.1359139880522777,64.62000274658203,1.033614253520585,63.7599983215332,1.6363801877877289,63.56999969482422,-0.01648440185468414
9896,2011-08-19,62.06999969482422,63.1500015258789,61.849998474121094,62.56999969482422,13212600.0,-0.01616738715005106,-1.7659567560547864,0.6849319363519975,44.36042928416424,41.93103640278385,0.786276240293887,1.5141481564582904,5.345705623885237,5.793966341084442,45.5420361565232,1.3000030517578054,-1.7539579629033852,-1.395500564575194,-3.3857775299666315,0.5947764008162437,-2.390639047270909,-0.40036208187947153,-1.784673208618166,7.508573303371219,-36.49772658338649,0.9951384826957196,8,0.36999893188477273,2.4150009155273438,7.280000686645508,7.604999542236328,0.3600006103515625,4,-0.024327345399666744,-1.1570656787065978,63.09000015258789,-1.1359139880522777,64.62000274658203,1.033614253520585,63.7599983215332,-0.024327345399666744
9897,2011-08-22,61.91999816894531,62.790000915527344,61.77000045776367,62.790000915527344,8212500.0,-0.0024166509846368367,1.344821235958012,1.7400054931640625,45.89308610267546,44.143750252468855,0.8623576149378351,1.550695352755369,5.390765862430413,5.9543349492555535,44.74839284055363,1.0200004577636719,-1.5463140986977848,-1.423001861572267,-3.4793674463052753,0.6333637231607412,-2.4511846539387676,-0.3948190692057594,-1.5447782368774412,4.983315442688871,-42.74753977209156,1.028182792366505,8,0.520000457763679,2.56500244140625,7.320001602172852,7.755001068115234,0.050003051757819605,0,-0.024709283342069233,-1.7659567560547864,62.06999969482422,-1.1570656787065978,63.09000015258789,-1.1359139880522777,64.62000274658203,-0.024709283342069233
9898,2011-08-23,63.47999954223633,63.47999954223633,62.099998474121094,62.1500015258789,7631200.0,0.02519382137309889,1.0751926711812099,-1.5287285259530217,46.79486160605006,46.567776436229344,-0.7113059843368106,-0.058787771950520096,3.7298590186507425,4.424096204242886,43.542167637898224,1.5600013732910156,-1.5172957144216,0.1664995193481431,-1.8627016499564917,2.195700688652771,-0.8481010653041778,1.181100104000457,-3.016684033223875,56.81063249236716,14.097269561572602,1.014600584652315,8,-0.8850002288818288,1.0050010681152344,5.584999084472656,6.154998779296875,-0.8999977111816406,1,-0.04237553002688976,1.344821235958012,61.91999816894531,-1.7659567560547864,62.06999969482422,-1.1570656787065978,63.09000015258789,-0.04237553002688976
9899,2011-08-24,63.70000076293945,63.75,63.02999877929688,63.36999893188477,6789100.0,0.0034656777298296415,2.3488405102818994,0.248122047548975,51.19129387257047,47.861065545945564,-0.4486092169564415,-0.30713747810186476,3.3929869000237147,4.222505712781654,42.083013630674905,0.7200012207031179,-1.2151270984273665,0.394500732421875,-1.6268751675955428,2.415876632439293,-0.6161872175868268,1.405188682430584,-3.1503515885213105,69.17571006083013,21.26879116328719,1.010687950008709,8,-0.4250011444091726,0.7849998474121094,5.364997863769531,5.93499755859375,-1.799999237060554,2,-0.04364211241283911,1.0751926711812099,63.47999954223633,1.344821235958012,61.91999816894531,-1.7659567560547864,62.06999969482422,-0.04364211241283911
9900,2011-08-25,63.02000045776367,63.91999816894531,62.75,63.77000045776367,13773400.0,-0.010675043909440629,1.2285776566757494,-2.27271466222782,44.12812489394196,47.7271542506443,0.2848628075645294,0.3207898659704611,3.9809442355163185,4.919225295255984,40.60278616166953,1.1699981689453125,-0.937237146692496,-0.24199962615966797,-2.2477984884958033,1.7637992361764674,-1.2448990573277428,0.7608998050083997,-2.3857442912479527,58.13959677719838,11.856435433408485,1.0028994311680695,8,0.25499916076660867,0.68499755859375,5.954998016357422,6.614997863769531,-2.729999542236328,3,-0.04252618669801389,2.3488405102818994,63.70000076293945,1.0751926711812099,63.47999954223633,1.344821235958012,61.91999816894531,-0.04252618669801389
9901,2011-08-26,63.15999984741211,63.52000045776367,62.0,63.349998474121094,12274200.0,0.0022215072775548794,4.735822711012905,0.2533315022786458,50.76060242240729,48.0280033972283,0.1583837401120789,0.11750735971909165,3.7354135349255415,4.7891050193483125,39.05173291239908,1.5200004577636719,-0.3951517397367752,-0.05800018310547017,-2.0302677411253995,1.9142673749144663,-1.0441339621154384,0.9281335959044981,-2.4428288286407636,64.6512032277696,12.41638617354058,0.9861337790099667,8,0.11499977111817117,0.0149993896484375,4.307500839233398,5.180000305175781,-2.7099990844726562,4,-0.020107670374158615,1.2285776566757494,63.02000045776367,2.3488405102818994,63.70000076293945,1.0751926711812099,63.47999954223633,-0.020107670374158615
9902,2011-08-29,64.16000366210939,64.20999908447266,63.540000915527344,63.709999084472656,18839600.0,0.01583286600875855,1.4363772558920853,-2.3684622643404287,54.00150476380149,48.51595108438425,-0.8371633454506267,-0.9052829169001626,2.6448031015172973,3.8021812004577242,37.49469284607179,1.0499992370605469,-0.17589181152729338,0.9270034790039219,-1.0702284358357304,2.924235393843581,-0.07161247841590068,1.9256194364237516,-3.361576088127535,97.73776275680237,43.46430419781483,0.9986159574198282,8,-0.8850040435791087,-1.3700027465820384,3.3074970245361186,4.179996490478501,-3.8700027465820455,0,-0.026963891181248312,4.735822711012905,63.15999984741211,1.2285776566757494,63.02000045776367,2.3488405102818994,63.70000076293945,-0.026963891181248312
9903,2011-08-30,64.51999664306639,64.91000366210939,63.6500015258789,63.97000122070313,7969600.0,0.005610862849273923,-1.117659881391259,1.2221996168386642,69.16055828199501,50.3477905404997,-1.2047004771745193,-1.22241322940841,2.188136611187545,3.454779961584464,35.48979682672429,1.26000213623049,-0.06530458816728668,1.2199966430663949,-0.85801932209543,3.2980126082282197,0.18098866048548246,2.2590046256473073,-3.641937644978235,86.59771380630185,24.903235195528325,1.0390079825809142,8,-1.1799945831298615,-1.7299957275390412,2.6700019836425923,3.56000137329103,-3.9499969482421733,1,-0.03952255974950203,1.4363772558920853,64.16000366210939,4.735822711012905,63.15999984741211,1.2285776566757494,63.02000045776367,-0.03952255974950203
9904,2011-08-31,64.43000030517578,64.75,64.01000213623047,64.12999725341797,8353600.0,-0.001394859618305322,-1.740766904970471,0.5454646339941118,59.17647454812687,51.718548419525874,-1.2789897693422603,-1.19776510909999,2.18003247049117,3.5600062265168475,34.5842236025096,0.7399978637695312,-0.02308365303198201,1.132500457763669,-0.9396498071357939,3.204650722663132,0.09642532531393044,2.1685755902134005,-3.390663520526772,83.50506003880196,19.67176263141949,1.0360751324497324,8,-1.0899982452392507,-1.6399993896484304,2.532501220703125,3.520000457763672,-3.4099998474121094,2,-0.028713308479877186,-1.117659881391259,64.51999664306639,1.4363772558920853,64.16000366210939,4.735822711012905,63.15999984741211,-0.028713308479877186
9905,2011-09-01,64.15000152587889,64.87999725341797,64.09999847412111,64.37999725341797,5986200.0,-0.004345782678420895,-3.7272390992743767,-0.7666446264178287,55.726098470518224,52.981400551342986,-0.9306892267410944,-0.9009513366761155,2.361490278922062,3.848811593719077,34.239092332559274,0.7799987792968608,-0.02545067467973894,0.8125015258788935,-1.2945085624428287,2.9195116142006157,-0.2410035182819712,1.8660065700397581,-2.95583806613147,73.88312096900968,9.658921504265109,1.0535050441608624,9,-0.8099994659423615,-1.3600006103515412,2.6499996185302876,3.6899986267089986,-2.2800025939941193,3,-0.03507404437227202,-1.740766904970471,64.43000030517578,-1.117659881391259,64.51999664306639,1.4363772558920853,64.16000366210939,-0.03507404437227202
9906,2011-09-02,63.29999923706055,64.11000061035156,63.18000030517578,63.63000106811523,5790000.0,-0.013250230219798875,-2.2631607126126005,1.4348172228486828,48.48824001568595,53.26975098612193,0.12531514002457556,-0.16743281221825157,3.1268329839672333,4.69430458548797,34.57854674681856,0.9700012207031108,-0.1718950416614078,0.030999183654785156,-1.98052523260192,2.0425235999114975,-0.9747630244735745,1.0367613917831378,-1.9572021692186468,6.936340984763234,-51.60679469464284,1.005762208128356,9,0.15500259399414773,-0.509998321533196,3.500001907348633,4.540000915527344,-2.3499984741210938,4,-0.04755131686906755,-3.7272390992743767,64.15000152587889,-1.740766904970471,64.43000030517578,-1.117659881391259,64.51999664306639,-0.04755131686906755
9907,2011-09-06,62.45000076293945,62.58000183105469,61.52000045776367,61.75,8216000.0,-0.01342809611952478,1.2083295252703063,-2.1212026633375403,43.169984271838615,52.86698683787621,1.1827830230288114,0.6762845381943521,3.865397704246675,5.536721385326558,34.85173003705799,1.779998779296875,-0.12720200975448392,-0.792999267578125,-2.834022451577468,1.248023916421218,-1.8135108595777893,0.22751232442154645,-0.964515431326852,27.43361138961739,-25.71572684216951,1.0205115919996701,9,0.7650012969970774,0.34000015258789773,4.229999542236328,5.269998550415039,0.25,1,-0.032025620105146424,-2.2631607126126005,63.29999923706055,-3.7272390992743767,64.15000152587889,-1.740766904970471,64.43000030517578,-0.032025620105146424
9908,2011-09-07,61.61999893188477,62.9900016784668,61.18000030517578,62.97999954223633,14915300.0,-0.01329066166396653,1.6231811145510835,-1.9428558972430567,34.309605733537026,50.99124371131694,1.9234708721816887,1.46565585524867,4.552680615633598,6.350246364106717,33.80238888739356,1.8100013732910156,0.03180269122278645,-1.5495010375976506,-3.7157547867805008,0.6167527115851996,-2.632627912189072,-0.4663741630062219,3.2900047302246165,11.891864584321567,-34.315676233759156,1.0831268745914253,9,1.4250030517578125,1.1700019836425781,5.010002136230462,6.050001144409173,0.7400016784667898,2,-0.021583869513331577,1.2083295252703063,62.45000076293945,-2.2631607126126005,63.29999923706055,-3.7272390992743767,64.15000152587889,-0.021583869513331577
9909,2011-09-08,61.34000015258789,61.4900016784668,61.099998474121094,61.41999816894531,11827200.0,-0.004543959496110861,2.545402528046053,0.0588220444524232,39.4705143553848,50.473731429255025,2.0489694799802933,1.9246672832713116,4.665388704840012,6.605426246178752,32.498880521145765,0.520000457763679,0.17344065936091368,-1.8804998397827148,-3.7980372089831036,0.03703752941767391,-2.839268524382902,-0.9217311551825205,3.4954034423828233,6.349252803500642,-40.677200728545344,0.9587686846001932,9,1.6650009155273509,1.4500007629394602,4.7649993896484375,6.194999694824219,0.9000015258789062,3,-0.012552990802873087,1.6231811145510835,61.61999893188477,1.2083295252703063,62.45000076293945,-2.2631607126126005,63.29999923706055,-0.012552990802873087
9910,2011-09-09,59.9900016784668,61.20000076293945,59.68000030517578,61.06999969482422,14838300.0,-0.022008452408915358,1.2686571413117433,13.500309951838252,37.962968277508736,49.05177207982186,3.2675842627845526,3.212549890437309,5.817999441905428,7.921864980892735,32.15862366782346,1.6599998474121094,0.15018254070874093,-3.086498451232913,-5.48667649614535,-0.6863204063204762,-4.286587473689124,-1.8864094287766946,4.695985711669934,6.997773181388411,-43.167389887127484,1.2000890224562166,9,2.3050003051757884,2.5900001525878977,5.849998474121094,7.519996643066406,1.8999977111816406,4,0.017169507425878194,2.545402528046053,61.34000015258789,1.6231811145510835,61.61999893188477,1.2083295252703063,62.45000076293945,0.017169507425878194
9911,2011-09-12,60.13999938964844,60.2400016784668,59.25,59.4000015258789,11253500.0,0.0025003785128328015,1.1063810791507045,-0.6851844656764985,39.69907131459711,47.46261280768803,2.954886791639801,2.9756907324261945,5.45313541036478,7.7442679484860975,31.86617138055639,0.9900016784667969,0.017545882251091882,-2.7845006942749038,-5.518855370620656,-0.0501460179291513,-4.1516780324477764,-1.417323356102031,4.245628775390642,23.796764444589506,-30.75825812419719,1.3671773381728762,9,1.940002441406257,2.2250022888183665,5.482500076293945,7.119998931884766,2.270000457763672,0,0.028766204851909505,1.2686571413117433,59.9900016784668,2.545402528046053,61.34000015258789,1.6231811145510835,61.61999893188477,0.028766204851909505
9912,2011-09-13,60.540000915527344,60.93000030517578,60.11999893188477,60.29999923706055,9470700.0,0.006651172762528468,-1.6999942779759696,0.32432752879073434,30.347581515017765,43.15005983357945,2.220942626434862,2.463347406698034,4.846222570934188,7.310409911426689,31.519909928509232,0.8100013732910085,0.05892864349045368,-2.232999229431151,-5.146648614563375,0.6806501557010805,-3.6898239219972595,-0.7761745368650352,3.4347769963086066,34.49198760937925,-18.960718448861698,1.4568246925661146,9,1.5249977111816406,1.5400009155273509,5.107500076293945,6.659999847412109,1.5699996948242188,1,0.0067723792734029065,1.1063810791507045,60.13999938964844,1.2686571413117433,59.9900016784668,2.545402528046053,61.34000015258789,0.0067723792734029065
9913,2011-09-14,61.58000183105469,62.15999984741211,60.27999877929688,60.86000061035156,10606900.0,0.01717873967293926,1.0000040581945018,2.9999841055392196,37.22890918391588,40.71144145977823,0.8046654881702224,1.3192935700450121,3.620669294085957,6.240978920184162,30.596153984564467,1.8800010681152273,-0.004942579670377256,-1.08399848937988,-4.005277439790291,1.837280461030538,-2.5446379645850925,0.37664098582532546,2.0167938478343856,80.0687956436417,27.423303124478323,1.4606394752052083,9,0.4849967956542969,0.5000000000000071,3.917499542236328,5.420000076293945,0.5399971008300852,2,0.01818770540081327,-1.6999942779759696,60.540000915527344,1.1063810791507045,60.13999938964844,1.2686571413117433,59.9900016784668,0.01818770540081327
9914,2011-09-15,63.22000122070313,63.59000015258789,60.97999954223633,62.08000183105469,18666400.0,0.02663201268080173,1.7766004504595905,1.5833298012122339,51.079918811955466,40.19519927549348,-1.145482003647821,-0.45425823942156995,1.7974535739449848,4.58685478580319,30.061847180679113,2.6100006103515625,-0.17021319526507028,0.6260009765625085,-2.1619836624651967,3.4139856155902137,-0.7679913429513476,2.0199932960763647,-3.970001220703132,91.47467928856794,37.891451975938146,1.393992319513853,9,-1.5400009155273509,-1.1399993896484375,1.1424999237060476,2.6450004577636648,-0.94000244140625,3,-0.013603299489812981,1.0000040581945018,61.58000183105469,-1.6999942779759696,60.540000915527344,1.1063810791507045,60.13999938964844,-0.013603299489812981
9915,2011-09-16,62.04999923706055,63.06000137329102,61.58000183105469,63.06000137329102,16669100.0,-0.018506832664524464,1.930685964209879,-0.8859672605105011,44.606407509286505,39.76388455256021,-0.34049907129026735,0.6680877850795781,2.755582954790853,5.724927457053639,28.849888112222366,1.6399993896484446,-0.6083147112350176,-0.4920009613037095,-3.2798285721380154,2.2958266495305963,-1.885914766720866,0.901912844113447,-2.7131992340087905,64.51610918471836,11.823446747524457,1.3939138054171543,9,-0.6299991607666016,0.03000259399414773,2.0575008392333984,3.5600013732910156,0.049999237060546875,4,0.003062086119942631,1.7766004504595905,63.22000122070313,1.0000040581945018,61.58000183105469,-1.6999942779759696,60.540000915527344,0.003062086119942631
9916,2011-09-19,60.56000137329102,61.18999862670898,60.0,61.11999893188477,13587000.0,-0.024012858696049633,2.400010899182679,0.5544518556007908,33.30238164073924,38.66748426021583,0.8045650083743467,2.149358819880433,4.031046211700094,7.1704947986457555,27.578069033879117,2.049999237060547,-0.9451176084314454,-1.906498908996575,-4.826789030215288,1.0137912122221309,-3.3666439696059314,-0.4463538483872185,-1.1381373672485466,15.59892338409344,-30.098907175887902,1.4601450606093542,9,0.8599987030029226,1.5200004577636719,3.5474987030029226,5.04999923706054,1.259998321533196,0,0.021961657632061815,1.930685964209879,62.04999923706055,1.7766004504595905,63.22000122070313,1.0000040581945018,61.58000183105469,0.021961657632061815
9917,2011-09-20,60.38999938964844,61.38000106811523,60.290000915527344,60.65999984741211,9630200.0,-0.0028071661127399006,-3.6383241211943824,0.4821457765667575,30.500478368245638,38.244247886294566,0.7282043643902867,2.3176891469944394,4.00042471347426,7.2660454286015295,26.149161784545417,1.0900001525878835,-1.261296306471607,-2.0000009536743164,-5.0575057824841,1.057503875135474,-3.528753368079208,-0.4712485392694248,-0.8847726606750541,10.86349228612991,-28.435521963219408,1.5287524144048936,9,1.0300006866455078,1.690002441406257,3.627500534057617,5.095001220703125,1.6199989318847656,1,0.03344925448219027,2.400010899182679,60.56000137329102,1.930685964209879,62.04999923706055,1.7766004504595905,63.22000122070313,0.03344925448219027
9918,2011-09-21,60.790000915527344,62.0099983215332,60.7400016784668,61.63999938964844,14350400.0,0.0066236385150133525,-1.6736857321832987,3.148137159326919,33.30275743078428,37.558941561338955,0.2213650975472845,1.798011699008427,3.4096603634474008,6.8064154562241015,25.239388624047532,1.6199989318847656,-1.4548069936035546,-1.4654994964599624,-4.5575841358392495,1.6265851429193319,-3.0115418161496095,0.08054282322968476,-1.2030787180816702,22.005595597478262,-11.218268023813636,1.5460423196896456,9,0.6299991607666016,1.2900009155273509,3.0149993896484375,4.634998321533203,2.0900001525878835,2,0.02171409236625066,-3.6383241211943824,60.38999938964844,2.400010899182679,60.56000137329102,1.930685964209879,62.04999923706055,0.02171409236625066
9919,2011-09-22,60.91999816894531,61.18999862670898,59.59000015258789,60.0,16341000.0,0.0021384644096091865,1.1917801060800157,-1.0823527299817792,34.97672857240197,37.22713714966043,0.028524917464821442,1.5273741985681966,3.0903463882097952,6.61023415100189,24.789730100725986,1.5999984741210866,-1.5345904218920055,-1.1965021133422837,-4.2650266855034005,1.87202245881884,-2.7307643994228457,0.3377601727382782,2.670001983642578,38.32845961039524,9.824395909449589,1.5342622860805617,9,0.5000019073486328,1.160003662109382,2.8850021362304688,4.505001068115234,2.2800025939941406,3,0.019697977659348886,-1.6736857321832987,60.790000915527344,-3.6383241211943824,60.38999938964844,2.400010899182679,60.56000137329102,0.019697977659348886
9920,2011-09-23,60.34000015258789,60.790000915527344,59.6500015258789,60.59000015258789,11139000.0,-0.00952065058749596,2.5076821953824884,-0.2717396712719553,35.8778612061146,36.80255824871792,0.7413524175801811,1.9987770942888972,3.4797337810642404,7.1155327596678575,24.150218342543965,1.2699966430664134,-1.4694343438903559,-1.6425001144409208,-4.778228840263068,1.4932286113812268,-3.2103644773519946,-0.07463575152984703,3.1700000000000017,30.99175898661387,-0.2305427466398129,1.5678643629110731,9,1.25,1.740001678466804,3.447500228881836,5.084999084472656,2.6100006103515625,4,0.03215112067953463,1.1917801060800157,60.91999816894531,-1.6736857321832987,60.790000915527344,-3.6383241211943824,60.38999938964844,0.03215112067953463
9921,2011-09-26,61.88999938964844,62.040000915527344,60.72999954223633,60.75,10312400.0,0.025687756598291367,-1.2203407364303496,-4.55999755859375,47.495520800172244,38.70788483595731,-0.5970947277132908,0.3676013256865929,1.7554617135536077,5.495256718319922,22.73450658195668,1.7000007629394531,-1.4240986328178877,-0.02900085449218892,-3.115377733672915,3.057376024688537,-1.5721892940825555,1.5141875850981776,1.5416007629394528,93.87749064620951,59.607520910130305,1.5431884395903643,9,-0.2999992370605469,0.1900024414062571,1.657501220703125,3.5349998474121094,0.3400001525878906,0,0.0033931020608117812,2.5076821953824884,60.34000015258789,1.1917801060800157,60.91999816894531,-1.6736857321832987,60.790000915527344,0.0033931020608117812
9922,2011-09-27,62.43000030517578,63.13000106811523,62.22999954223633,62.72000122070313,7991500.0,0.008725172416428562,-1.6086908447589356,-0.2543869042042064,53.71901608093462,40.54011893562606,-0.9396159772643884,-0.32533244744431755,1.0609557559817375,4.903372762210637,21.829176084532666,1.2400016784667898,-1.2342868263217852,0.5975002288818345,-2.316587506094095,3.511587963857771,-0.8595436386061337,2.0545440963698027,0.9247678474121059,80.22597226263231,41.343860129424584,1.4570438674879673,9,-0.8400001525878906,-0.34999847412108664,1.0324993133544922,2.9949989318847656,-0.020000457763671875,1,-0.009770953185483044,-1.2203407364303496,61.88999938964844,2.5076821953824884,60.34000015258789,1.1917801060800157,60.91999816894531,-0.009770953185483044
9923,2011-09-28,61.97000122070313,63.31000137329102,61.86000061035156,62.61000061035156,7054300.0,-0.007368237741855577,-2.3720924043221543,2.206887479939939,52.845534338663256,40.73629843859359,-0.4676568045738776,-0.06974359340249947,1.3405105026830668,5.301261744390125,21.546504749789687,1.4500007629394602,-1.0680862347356168,0.2650009155273523,-2.363094442011125,2.8930962730658365,-1.0490467632418898,1.5790485942965944,-2.3800010681152415,63.97850234214138,20.114490475756412,1.3140476787692412,9,-0.520000457763679,0.1100006103515625,1.4924983978271413,3.4549980163574148,0.8299980163574148,2,0.0006454268201097069,-1.6086908447589356,62.43000030517578,-1.2203407364303496,61.88999938964844,2.5076821953824884,60.34000015258789,0.0006454268201097069
9924,2011-09-29,62.58000183105469,63.11999893188477,61.95000076293945,62.7400016784668,6609100.0,0.009843482303301343,1.5434898889169686,0.2500000000000028,62.536305178794116,42.72850929076111,-1.316424574266641,-0.8700559852677756,0.5550454380313283,4.623285620985399,21.248557504872117,1.1699981689453196,-0.8279931250188284,0.9675014495849581,-1.3710353260427581,3.3060382252126743,-0.20176693822890002,2.136769837398816,-2.915601654052736,80.05465648441226,30.224952570586353,1.1692683878138581,9,-1.1300010681152344,-0.4999999999999929,0.9599981307983398,2.8449974060058594,-0.5900001525878906,3,0.004793851522574943,-2.3720924043221543,61.97000122070313,-1.6086908447589356,62.43000030517578,-1.2203407364303496,61.88999938964844,0.004793851522574943
9925,2011-09-30,61.9000015258789,62.9900016784668,61.849998474121094,62.36999893188477,7405600.0,-0.01086609596163901,-2.9999866151797248,2.9374865889422246,58.10314013496858,45.48414912345326,-0.7374944423625891,-0.3871101983033114,1.1228538961170145,5.227313057059199,21.088231664280226,1.1400032043457031,-0.7211584029817857,0.400001144409174,-1.6192328188464629,2.419235107664811,-0.609615837218648,1.409618126036996,-2.1626893249511667,45.34888191006743,-7.452685536921251,1.0096169816278198,9,-0.450000762939446,0.18000030517579546,1.9799985885620188,3.5249977111816477,0.5999984741211009,4,0.021001602665826402,1.5434898889169686,62.58000183105469,-2.3720924043221543,61.97000122070313,-1.6086908447589356,62.43000030517578,0.021001602665826402
9926,2011-10-03,60.290000915527344,62.20000076293945,60.2400016784668,61.59000015258789,10573100.0,-0.026009702272437818,-1.800003269745859,2.765971089304907,48.96437445600267,47.535693133204035,0.9277407438455185,1.0391020216852311,2.612858578526243,6.748493045683702,20.640299663626692,1.9599990844726562,-0.928796442818701,-1.0594995498657198,-2.9589898346751013,0.8399907349436617,-2.009244692270414,-0.1097544074610255,-0.4812349311523434,1.628639805562248,-51.27939232666369,0.9497451424046921,10,1.1599998474121094,1.7900009155273509,3.199997901916504,5.134998321533203,3.3699989318847656,0,0.04412008304891302,-2.9999866151797248,61.9000015258789,1.5434898889169686,62.58000183105469,-2.3720924043221543,61.97000122070313,0.04412008304891302
9927,2011-10-04,60.45000076293945,60.56000137329102,58.5,59.72000122070313,11390500.0,0.0026538372032252067,3.3368415135099907,-0.5615384389662696,44.9508435800069,48.829924927562104,0.8684767669341014,0.760580016493762,2.3770586499384265,6.487566176218834,19.549467381121556,2.0600013732910227,-0.9804913349991793,-0.7994997024536161,-2.6653309513650925,1.0663315464578602,-1.7324153269093543,0.13341592200212204,2.8600006103515696,40.54054482743847,-8.562868563729133,0.932915624455739,10,0.4549999237060547,1.2550010681152415,2.774998664855957,4.974998474121094,1.829998016357429,1,0.029445802428974543,-1.800003269745859,60.290000915527344,-2.9999866151797248,61.9000015258789,1.5434898889169686,62.58000183105469,0.029445802428974543
9928,2011-10-05,60.290000915527344,60.34000015258789,59.33000183105469,60.1500015258789,9194000.0,-0.002646812992435965,7.4167275964014365,0.19178010608001578,34.91245838600963,48.82278379574073,1.0617469388773912,0.8599194037862716,2.467507845210477,6.551070863062208,18.810223166502038,1.1199989318847656,-0.7700122485634466,-0.8929996490478516,-2.797632517169447,1.0116332190737438,-1.8453160831086493,0.05931678501294613,2.9238004302978595,38.7446175187122,-4.792607387269079,0.9523164340607966,10,0.6149997711181641,1.4150009155273509,2.742499351501472,5.134998321533203,2.6699981689453125,2,0.03516335876085175,3.3368415135099907,60.45000076293945,-1.800003269745859,60.290000915527344,-2.9999866151797248,61.9000015258789,0.03516335876085175
9929,2011-10-06,60.56999969482422,60.61000061035156,59.47999954223633,59.959999084472656,8023900.0,0.004644199287526574,2.275353825740823,4.357166212533839,41.609976000266414,49.45968543953538,0.8123020400180039,0.5473386939579115,2.126547974186707,6.17267066224116,17.913848347582785,1.1300010681152344,-0.49445504657653316,-0.5745008468627901,-2.496818602593841,1.3478169088682606,-1.535659724728312,0.38665803100273166,2.549525624084481,46.102425857690605,5.003301811887603,0.9611588778655246,10,0.33500099182128906,1.1199989318847656,2.495001792907722,4.854999542236328,2.7099990844726634,3,0.036816898687006105,7.4167275964014365,60.290000915527344,3.3368415135099907,60.45000076293945,-1.800003269745859,60.290000915527344,0.036816898687006105
9930,2011-10-07,61.02000045776367,61.56000137329102,60.599998474121094,60.97999954223633,7909800.0,0.007429433138628649,-1.3999980926586608,0.0655752057433024,52.95629278051264,50.06643788179542,0.5240082328257287,0.18810350722114322,1.6185911837686433,5.6196590413387355,16.015473588122227,0.990001678466804,-0.25459951526981683,-0.17600002288818217,-2.0217512835974745,1.6697512378211101,-1.0988756532428283,0.746875607466464,2.0071343547668548,68.10810643621777,22.800911672750296,0.9228756303546445,10,-0.11499977111816406,0.6699981689453125,2.045001029968269,4.404998779296875,1.779998779296875,4,0.015896447286566806,2.275353825740823,60.56999969482422,7.4167275964014365,60.290000915527344,3.3368415135099907,60.45000076293945,0.015896447286566806
9931,2011-10-10,61.86999893188477,61.93000030517578,61.36999893188477,61.65999984741211,5985600.0,0.0139298339518934,2.3939288851897658,5.249856952126823,58.74704710251942,50.62510799530484,-0.36780420264359037,-0.5540487405071914,0.7144830736076244,4.667991941890527,13.732583771236651,0.9099998474121094,-0.016387259826586842,0.587498474121098,-1.211435703909082,2.386432652151278,-0.31196861489399197,1.486965563136188,1.0665931843951455,98.25068898097565,46.57953527711926,0.8994670890150916,10,-0.9649982452392649,-0.5649986267089915,1.195002555847168,3.555000305175774,2.6300010681152273,0,0.010182658461152183,-1.3999980926586608,61.02000045776367,2.275353825740823,60.56999969482422,7.4167275964014365,60.290000915527344,0.010182658461152183
9932,2011-10-11,60.95000076293945,61.81999969482422,60.5099983215332,61.56999969482422,10261900.0,-0.01486985913735317,1.33929039751227,-2.9523887375112534,50.89086854957687,50.40792290762858,0.35780531052994036,0.41976191359626824,1.574368359567444,5.471796301115148,12.194266795545246,1.3600006103515696,0.24165670035037579,-0.3529996871948242,-2.1254571143903362,1.4194577400006878,-1.2392284007925838,0.5332290264029353,1.8978595110148646,62.30768779325503,6.599667889597754,0.8862287135977567,10,-0.1400012969970703,0.09499931335449219,2.1725006103515696,4.474998474121094,4.139995574951158,1,0.04446265874569866,2.3939288851897658,61.86999893188477,-1.3999980926586608,61.02000045776367,2.275353825740823,60.56999969482422,0.04446265874569866
9933,2011-10-12,62.70000076293945,63.61999893188477,62.0,62.36999893188477,13796200.0,0.028712058705405052,-2.0280362503297886,-0.5322619347931639,58.39624288117752,49.94791598567118,-1.4279150705418573,-1.3091491324858282,-0.1947269717628899,3.622263196684642,11.26700023796633,2.6699981689453196,0.28658746611382924,1.3410003662109347,-0.5359953044720385,3.217996036893908,0.4025025308694481,2.279498201552421,-4.200000762939453,77.77781872998192,19.050534242402378,0.9384978353414862,10,-1.6400012969970703,-1.6400012969970703,0.3025007247924876,2.7249984741210938,1.3899955749511577,2,-0.0066985961488349455,1.33929039751227,60.95000076293945,2.3939288851897658,61.86999893188477,-1.3999980926586608,61.02000045776367,-0.0066985961488349455
9934,2011-10-13,62.36000061035156,62.4900016784668,62.0099983215332,62.18999862670898,6887300.0,-0.005422649895546083,1.2325523628718185,0.5151546677764233,59.749039973694785,50.13079374552965,-1.2543078071781935,-1.0929159163026867,0.07992391783858466,3.8638941735840433,11.378456817714264,0.69000244140625,0.19489483917890738,1.0440002441406264,-0.6872288817587702,2.775229370040023,0.17838568119093168,1.9096148070903212,-3.7576006317138706,59.4855924677528,-2.636447756605172,0.8656145629496972,10,-1.3000011444091797,-1.3000011444091797,0.5575008392334055,3.0649986267089844,1.529998779296875,3,0.009621527714056777,-2.0280362503297886,62.70000076293945,1.33929039751227,60.95000076293945,2.3939288851897658,61.86999893188477,0.009621527714056777
9935,2011-10-14,62.2400016784668,62.75,61.790000915527344,62.72999954223633,8736600.0,-0.001924293308375069,2.6226463983416823,-2.882306742959601,51.959700035669364,50.46360769882595,-1.2080469744530618,-1.0097215810152562,0.1682608366792664,3.8847854684863705,11.469168281537334,0.9599990844726562,0.13962390144763503,0.9145011901855469,-0.8356688404401282,2.664671220811222,0.03941617487270577,1.789586205498388,-3.5372497207641658,55.62710666921785,-2.375715607018364,0.875085015312839,10,-1.180002212524414,-1.180002212524414,0.6574993133544993,3.18499755859375,0.9099998474121023,4,0.01670946453701494,1.2325523628718185,62.36000061035156,-2.0280362503297886,62.70000076293945,1.33929039751227,60.95000076293945,0.01670946453701494
9936,2011-10-17,61.88999938964844,62.61999893188477,61.79999923706055,61.86000061035156,5095000.0,-0.005623429938618529,-9.933218045877721,-0.06122226547294667,46.91074915609623,50.6813749850581,-0.6785766392384147,-0.5849616026389413,0.43932720714505535,4.141101404933707,10.64610082095066,0.8199996948242259,-0.10176408161824213,0.49799900054931356,-1.230640700420004,2.226638701518631,-0.36632084993534875,1.3623188510339759,-3.088902492462161,44.37301598983392,-10.371816808810607,0.8643198504846601,10,-0.41499900817871094,-0.8299999237060547,0.5475025177002024,3.325000762939453,1.2900009155273438,0,0.014703503900248993,2.6226463983416823,62.2400016784668,1.2325523628718185,62.36000061035156,-2.0280362503297886,62.70000076293945,0.014703503900248993
9937,2011-10-18,62.40999984741211,62.81000137329102,61.66999816894531,62.02000045776367,7361200.0,0.008402011033961099,-1.0917413854650195,13.000508646998982,52.4999924139536,52.63554543260743,-0.9960593871633705,-0.9969853142036698,-0.10038983837383597,3.529966244710721,9.96740042420203,1.1400032043457102,-0.24072071482111568,0.9169994354248061,-0.8011528203523071,2.6351516912019193,0.057923307536249524,1.7760755633133627,-3.5125249095318622,37.948789176436385,-14.98246804379103,0.8590761278885579,10,-0.8600006103515625,-1.3500003814697266,-0.18749809265136008,2.5900001525878906,-0.00999832153321023,1,0.03348822556798248,-9.933218045877721,61.88999938964844,2.6226463983416823,62.2400016784668,1.2325523628718185,62.36000061035156,0.03348822556798248
9938,2011-10-19,62.11000061035156,62.7599983215332,62.02000045776367,62.4000015258789,5719700.0,-0.004806909754751176,-2.148918901370041,-0.7435932548221579,47.23202980586825,53.260218077674296,-0.4590136907443281,-0.6250723412714052,0.17213176416004217,3.7364803702583913,9.723133081934915,0.7399978637695312,-0.1392972813779565,0.5510002136230483,-1.1548155393507145,2.256815966596811,-0.3019076628638331,1.4039080901099297,-3.1180751925912276,38.59659689805728,-10.45331077927888,0.8529078764868802,10,-0.045001983642578125,-1.0500011444091797,-0.03750038146972656,2.8899993896484375,0.3800010681152344,2,0.04797932214224421,-1.0917413854650195,62.40999984741211,-9.933218045877721,61.88999938964844,2.6226463983416823,62.2400016784668,0.04797932214224421
9939,2011-10-20,62.11999893188477,62.459999084472656,61.88999938964844,62.27999877929688,6210700.0,0.000160977643454574,1.1923045886366737,0.5517218699850178,51.406633771796194,53.08803374337246,-0.2525846036792885,-0.5697726482354355,0.22350451637166913,3.6206096310769667,8.789483616044315,0.5699996948242188,0.01861483973260647,0.5009984970092844,-1.1945672671300542,2.196564261148623,-0.34678438506038134,1.3487813790789502,-3.0355120438419476,39.4736401813653,-9.629497637804604,0.8477828820696681,10,-0.055000305175788355,-1.05999946594239,-0.04749870300293679,2.8800010681152273,0.8700027465820241,3,0.03171277269605177,-2.148918901370041,62.11000061035156,-1.0917413854650195,62.40999984741211,-9.933218045877721,61.88999938964844,0.03171277269605177
9940,2011-10-21,62.27999877929688,62.88000106811523,62.0,62.56999969482422,10698900.0,0.0025756576008244547,-1.0705944655374975,1.812507450587658,65.62008939693004,53.85170510941809,-0.24033115630050617,-0.6081613884324,0.04579361929769021,3.3678456823057488,7.914763647591418,0.8800010681152273,0.3225984677984002,0.5639984130859474,-1.0431486402932748,2.1711454664651697,-0.23957511360366368,1.3675719397755586,-3.104801650377219,50.41315279244717,-4.501236295464345,0.8035735266896128,10,-0.21500015258789773,-1.2199993133544993,-0.39999771118164773,2.720001220703118,1.3800010681152273,4,0.025851005810981986,1.1923045886366737,62.11999893188477,-2.148918901370041,62.11000061035156,-1.0917413854650195,62.40999984741211,0.025851005810981986
9941,2011-10-24,62.099998474121094,62.5,61.75,62.29999923706055,7490100.0,-0.002890178367113694,1.4999904632932155,0.689655626003016,62.91078915335744,55.18725184317149,-0.027127123632787686,-0.4338663734052801,0.1956322922491296,3.465547790162802,7.840986422186899,0.75,0.5319329390552241,0.3734981536865263,-1.2411617746007195,1.988158081973772,-0.43383181045709307,1.1808281178301456,-2.8359053091421274,35.53713015652853,-20.319891237461114,0.8073299641436213,10,0.5450000762939453,-1.039999008178711,-0.34999752044677734,2.9000015258789062,1.9000015258789062,0,0.01690826211848262,-1.0705944655374975,62.27999877929688,1.1923045886366737,62.11999893188477,-2.148918901370041,62.11000061035156,0.01690826211848262
9942,2011-10-25,61.81999969482422,62.56999969482422,61.709999084472656,62.36999893188477,9199100.0,-0.00450883713650263,-1.2337664911246415,2.749985694939859,61.75115261380225,55.56001959124091,0.4350045135978675,-0.21282196990782865,0.4290211919725806,3.669406960273676,8.210582934383561,0.8600006103515625,0.5940606257542669,0.12399940490722372,-1.457410799630587,1.7054096094450344,-0.6667056973616852,0.9147045071761326,-2.468788414507138,9.401745628592632,-46.61144268709525,0.7907051022689061,10,0.4549999237060547,-0.7600002288818359,-0.06999874114990234,3.1800003051757812,2.269996643066392,1,0.02199936294185112,1.4999904632932155,62.099998474121094,-1.0705944655374975,62.27999877929688,1.1923045886366737,62.11999893188477,0.02199936294185112
9943,2011-10-26,62.0099983215332,62.15999984741211,61.5,62.06999969482422,7588900.0,0.0030734168173232046,4.499960263848049,0.10909355731417056,61.21495243805118,55.72289875394717,0.15291682345576163,-0.42126916424120964,0.18753433084857107,3.4048779739080715,8.580178331713585,0.6599998474121094,0.5378255233536535,0.3119981765747042,-1.2709713767256758,1.8949677298750842,-0.47948660007548227,1.1034829532248907,-2.573411288184765,36.95637150699794,-19.471457387525703,0.7914847766501889,10,0.18000221252441406,-0.9499988555908203,-0.2599973678588867,2.8100013732910156,2.270000457763686,2,0.006289360020999446,-1.2337664911246415,61.81999969482422,1.4999904632932155,62.099998474121094,-1.0705944655374975,62.27999877929688,0.006289360020999446
9944,2011-10-27,62.88000106811523,63.06000137329102,62.16999816894531,62.90999984741211,11217200.0,0.014030039834397323,4.39392888518962,0.4999682115838173,63.596502969219074,57.01587685767491,-0.7102580118381283,-1.3361494229970603,-0.7526334728775765,2.464008543699755,9.219687840023413,1.0500030517578196,0.6601118016978944,1.1670009613037067,-0.4563298648335845,2.790331787440998,0.3553355482350611,1.9786663743723523,-3.3597457967960622,88.46152905647374,32.12686457377611,0.8116654130686458,10,-0.6000003814697195,-1.8200016021728445,-1.1300001144409109,1.5149993896484446,1.5200004577636648,3,-0.006202280264371529,4.499960263848049,62.0099983215332,-1.2337664911246415,61.81999969482422,1.4999904632932155,62.099998474121094,-0.006202280264371529
9945,2011-10-28,63.20000076293945,63.47000122070313,62.7599983215332,63.2400016784668,8076100.0,0.005089053584423242,1.840011596679635,1.333418107832848,60.53884584506147,58.53010982311549,-0.9831498376388339,-1.6377300818336025,-1.0912023490092935,2.075720602026152,9.9316149986756,0.710002899169929,0.5638863449574387,1.4220006942748995,-0.3317271026698876,3.1757284912196866,0.545136795802506,2.298864592747293,-3.5977506184089734,86.2944014995427,33.805202298426096,0.876863898472394,10,-0.7150001525878906,-2.1400012969970703,-1.4499998092651367,1.1949996948242188,1.450000762939439,4,-0.0033227702838225515,4.39392888518962,62.88000106811523,4.499960263848049,62.0099983215332,-1.2337664911246415,61.81999969482422,-0.0033227702838225515
9946,2011-10-31,62.95000076293945,63.58000183105469,62.59000015258789,62.59000015258789,9351500.0,-0.003955696154779198,-4.5,-8.999809269502194,67.73049837266616,60.22238826297244,-0.6336066696704776,-1.2419049434208205,-0.8301767141734047,2.244587259376459,9.633919674289338,0.9900016784667969,0.4684420390908244,1.0390007019042997,-0.6415117400341614,2.719513143842761,0.19874448093506913,1.8792569228735303,-3.2673956426618886,69.7115137732458,17.70154668182532,0.8402562209692295,10,-0.4099998474121094,-1.8900012969970703,-1.114999771118164,1.4099998474121094,1.960002899169936,0,0.011278778012194346,1.840011596679635,63.20000076293945,4.39392888518962,62.88000106811523,4.499960263848049,62.0099983215332,0.011278778012194346
9947,2011-11-01,62.22999954223633,62.599998474121094,61.88999938964844,62.11000061035156,11377900.0,-0.011437668180728777,-1.5357047976512421,0.33332980121222394,44.902373552318465,59.963537568133574,0.06501320056300841,-0.4023415105816852,-0.10245327366300216,2.8915377408168013,8.227174067306397,1.0600013732910156,0.4664956893800536,0.22999954223632812,-1.3071476279206777,1.767146712393334,-0.5385740428421713,0.9985731273148275,-2.468646545726621,35.09610094266955,-13.090356779629857,0.7685735850785018,11,0.3100013732910156,-1.1700000762939453,-0.39499855041503906,1.9350013732910156,2.1000022888183594,1,0.028442880777499457,-4.5,62.95000076293945,1.840011596679635,63.20000076293945,4.39392888518962,62.88000106811523,0.028442880777499457
9948,2011-11-02,62.40999984741211,62.790000915527344,62.1500015258789,62.68000030517578,7002600.0,0.0028925005061846143,1.612233458672986,-2.2500238420701275,50.56178908413849,59.869665936171614,-0.0759432420782673,-0.4378206522229391,-0.32277172550145394,2.632883996775959,6.798718935914522,0.6399993896484446,0.5534591015646555,0.3039999008178711,-1.0133087582409672,1.6213085598767094,-0.35465442871154806,0.9626542303472903,-2.5714739321948983,30.76921340604572,-15.327532810123973,0.6586543295294202,11,0.13000106811523438,-1.3500003814697266,-0.5749988555908203,1.6500015258789062,2.7800025939941406,2,0.026918706851241314,-1.5357047976512421,62.22999954223633,-4.5,62.95000076293945,1.840011596679635,63.20000076293945,0.026918706851241314
9949,2011-11-03,62.79999923706055,62.849998474121094,62.13000106811523,62.47000122070313,7680100.0,0.006248988793494004,2.3488524764684815,-1.222212803232571,55.93217599327577,58.79323111354336,-0.401570128833427,-0.687433129796645,-0.7564810896698333,2.157557210483631,5.522395627339462,0.7199974060058665,0.5537915232198216,0.5824993133544893,-0.5522511423252681,1.7172497690342468,0.015124085514607088,1.1498745411943716,-2.885843861509983,53.8460670302286,8.584931810380702,0.5673752278398804,11,-0.2599983215332031,-1.739999771118164,-1.0349979400634766,1.2600021362304688,1.8600044250488423,3,0.023566871977968695,1.612233458672986,62.40999984741211,-1.5357047976512421,62.22999954223633,-4.5,62.95000076293945,0.023566871977968695
9950,2011-11-04,61.9900016784668,62.52999877929688,61.66999816894531,62.5,6312800.0,-0.01289805045277359,2.0175678117533176,-1.545458749003004,50.96527371207852,57.465951620067926,0.40562068100410187,0.20971258100995982,0.021414843202919087,2.8940551491958217,4.740298036160211,1.1300010681152344,0.6153001371434073,-0.2759983062744169,-1.2693534604874088,0.717356847938575,-0.7726758833809129,0.22067927083207906,-2.001729431789549,16.75407832297442,-27.437160196386163,0.49667757710649596,11,0.5499992370605469,-0.9300022125244141,-0.22500038146972656,2.0699996948242188,2.2899971008300923,4,0.03887723475008786,2.3488524764684815,62.79999923706055,1.612233458672986,62.40999984741211,-1.5357047976512421,62.22999954223633,0.03887723475008786
9951,2011-11-07,62.5,62.540000915527344,61.56000137329102,61.9900016784668,5022500.0,0.00822710610944144,2.3220314874082453,-1.0,50.87040861576512,56.25698006473047,-0.0465675047942824,-0.2642140379368598,-0.5199340342559324,2.3062301728533043,4.179700610602165,0.979999542236321,0.6489964226939122,0.20249996185302876,-0.7778520482238704,1.182851971929928,-0.28767604318542084,0.6926759668914784,-2.4390932196185986,72.86827436310662,26.735407927440278,0.49017600503844977,11,0.04000091552734375,-1.4400005340576172,-0.7349987030029297,1.5600013732910156,1.4799995422363281,0,0.034400024414062313,2.0175678117533176,61.9900016784668,2.3488524764684815,62.79999923706055,1.612233458672986,62.40999984741211,0.034400024414062313
9952,2011-11-08,63.65999984741211,63.75,62.31999969482422,62.61000061035156,8745400.0,0.01855999755859372,1.3252046136144424,2.0588288092869487,62.852409049759984,56.43891968825367,-1.0260113320528887,-1.276209692056966,-1.7306895626449403,1.0770732876301707,3.4343895074057933,1.4300003051757812,0.5916730382176709,1.2269998550415053,0.28236130160154715,2.1716384084814635,0.7546805783215262,1.6993191317614844,-3.52791122400064,95.89040141440005,46.78819444230184,0.47231927671998075,11,-1.0049991607666016,-2.5349998474121094,-1.894998550415039,-0.3800010681152344,1.1899986267089986,1,0.019635623903446975,2.3220314874082453,62.5,2.0175678117533176,61.9900016784668,2.3488524764684815,62.79999923706055,0.019635623903446975
9953,2011-11-09,62.27999877929688,63.13000106811523,62.06999969482422,62.93999862670898,6851500.0,-0.021677679412864914,1.0384549079158418,-0.6285717399754998,51.081080384459746,55.04831717883597,0.4428918166656217,0.07453394067388075,-0.43013180599514556,2.375039090361291,3.7582975395056013,1.5900001525878906,0.5364593401705662,-0.1320011138915973,-1.0703001752359924,0.8062979474527978,-0.6011506445637949,0.33714841678060026,-2.0031937008218748,32.87661449760068,-16.722966714988992,0.46914953067219584,11,0.3750019073486257,-0.7399978637695384,-0.9749975204467844,0.0950012207031179,2.430000305175774,2,0.03291591348648626,1.3252046136144424,63.65999984741211,2.3220314874082453,62.5,2.0175678117533176,61.9900016784668,0.03291591348648626
9954,2011-11-10,62.959999084472656,63.2599983215332,62.290000915527344,62.6500015258789,5707900.0,0.010918437997815333,1.13187172500524,-0.4696933791867966,54.292932212043226,54.35432677516727,-0.25095835848061654,-0.5883776663652327,-1.180410413825797,1.6169232563501055,4.137089691443813,0.979999542236321,0.5289701045879838,0.5179992675781264,-0.4511591997482114,1.4871577349044642,0.033420033914957514,1.0025785012412953,-2.5442662091366515,63.926876213866926,13.834109395922205,0.48457923366316963,11,-0.30499839782714844,-1.3449993133544922,-1.6549978256225586,-0.9699974060058523,1.410003662109375,3,0.035419367683624525,1.0384549079158418,62.27999877929688,1.3252046136144424,63.65999984741211,2.3220314874082453,62.5,0.035419367683624525
9955,2011-11-11,63.27999877929688,63.5,63.11000061035156,63.27999877929688,4932500.0,0.005082587348752776,-1.294138766717434,0.0,57.32010336602178,53.197616218873456,-0.6240416132298492,-0.8711318787509228,-1.5593923946970918,1.2222708677001677,4.682743449013676,0.5400009155273438,0.5264614169051853,0.7859991073608441,-0.24702231238208583,1.819020527103774,0.2694883974893756,1.3025098172323126,-2.730895218974318,78.53874358773399,25.505770332544444,0.5165107098714652,11,-0.6249980926513743,-1.1499996185302805,-1.982499122619636,-1.2899971008300781,2.250000000000007,4,0.021807915762223518,1.13187172500524,62.959999084472656,1.0384549079158418,62.27999877929688,1.3252046136144424,63.65999984741211,0.021807915762223518
9956,2011-11-14,62.79999923706055,63.22999954223633,62.5,63.18999862670898,3989700.0,-0.0075853279313490285,2.106372962794624,-100.0,55.93220182431238,54.42315269353945,-0.18724861517880953,-0.33672600776753114,-1.117766555371567,1.6368422991830585,5.039617492117448,0.7799987792968821,0.42173751833655615,0.26049957275390767,-0.7401630878512933,1.2611622333591086,-0.2398317575486928,0.7608309030565081,-2.1228598191508823,43.45234581132693,-14.475931918334062,0.5003313303026002,11,-0.14499855041503906,-0.6700000762939453,-1.5024995803833008,-0.8099975585937429,3.240001678466797,0,0.023566871977968695,-1.294138766717434,63.27999877929688,1.13187172500524,62.959999084472656,1.0384549079158418,62.27999877929688,0.023566871977968695
9957,2011-11-15,64.5,64.91999816894531,63.09000015258789,63.11999893188477,14947300.0,0.027070076171851642,-1.5416663355294355,-3.5384698149380327,62.743099088025794,55.776631582860254,-1.7113544734030768,-1.9732927249827625,-2.809775862712044,-0.12686984968026138,5.736294660683605,2.1199989318847656,0.3635917647853262,1.8560003280639634,0.5289788358846721,3.1830218202432548,1.1924895819743142,2.5195110741536126,-3.699946158806725,85.26321425225201,23.662538040661715,0.6635107460896468,11,-1.260000228881836,-1.7850017547607422,-3.3949995040893555,-2.509998321533196,1.5400009155273438,1,-0.008062022600987206,2.106372962794624,62.79999923706055,-1.294138766717434,63.27999877929688,1.13187172500524,62.959999084472656,-0.008062022600987206
9958,2011-11-16,65.08999633789061,66.65000152587889,64.27999877929689,64.43000030517578,17887600.0,0.009147230044815657,-3.9375104308228703,0.4782576245511436,61.64381799581546,56.411258472031335,-2.1022932790850746,-2.4544281454843,-3.3580026359655193,-0.7873739708348495,6.814790982969562,2.370002746582003,0.2970914501397033,2.2969968795776197,0.6037651729456712,3.990228586209568,1.4503810262616454,3.143612732893594,-4.042745837032214,64.22006950447428,5.768549898656936,0.8466158533159747,11,-0.9849948883056499,-1.0149955749511577,-4.162496566772447,-3.099994659423807,1.480003356933608,2,-0.0036871697230346223,-1.5416663355294355,64.5,2.106372962794624,62.79999923706055,-1.294138766717434,63.27999877929688,-0.0036871697230346223
9959,2011-11-17,64.08999633789061,65.08999633789061,63.20000076293945,64.90000152587889,13519700.0,-0.01536334392782679,2.1764769995191298,-1.2272879651357957,54.37559522626187,56.79018308471837,-1.0058384199541592,-1.369487982399491,-2.317965382204072,0.12648621584486364,7.706761929224711,1.8899955749511577,0.42030636121411646,1.1984970092773324,-0.5579129876203979,2.9549070061750626,0.32029201082846726,2.0767020077261975,-2.594525755030574,38.31315068140558,-15.93002396938305,0.8782049984488646,11,0.015005111694350148,-0.014995574951157664,-3.029996871948228,-2.099994659423807,2.290000915527358,3,0.009673939491481764,-3.9375104308228703,65.08999633789061,-1.5416663355294355,64.5,2.106372962794624,62.79999923706055,0.009673939491481764
9960,2011-11-18,63.88999938964844,64.13999938964844,63.040000915527344,64.05000305175781,10355300.0,-0.003120564201435805,5.470648954312899,0.19753412012922794,54.64426598112629,57.209500569758504,-0.5676815122442136,-1.0990376372028408,-2.035908536478985,0.23287709777923737,8.285429775046044,1.0999984741210938,0.50417159362555,0.9180000305175753,-0.8677388387355762,2.703738899770727,0.02513059589099953,1.810869465144151,-1.982166331346889,33.49394888123714,-18.016282604009028,0.8928694346265754,11,0.470001220703125,0.18500137329101562,-2.8299999237060547,-1.8999977111816335,2.0200042724609517,4,0.007512965433074781,2.1764769995191298,64.08999633789061,-3.9375104308228703,65.08999633789061,-1.5416663355294355,64.5,0.007512965433074781
9961,2011-11-21,63.1500015258789,63.7400016784668,63.04999923706055,63.209999084472656,6964200.0,-0.011582373937061519,-4.307667478505825,0.3749761586878186,54.5365043261502,56.28551115602408,0.30644095223760814,-0.2912767614757641,-1.2255933321124104,0.8665109570996847,9.097889454359699,0.8400001525878906,0.5157661133573441,0.12550201416014772,-1.6134192864404255,1.864423314760728,-0.7439586361401425,0.9949626644604379,-0.8627949901711602,3.047107804805699,-48.451670287806294,0.8694606503002891,11,1.2099990844726634,0.924999237060554,-2.0900020599365163,-1.1599998474120952,3.3899993896484446,0,0.03768799993524419,5.470648954312899,63.88999938964844,2.1764769995191298,64.08999633789061,-3.9375104308228703,65.08999633789061,0.03768799993524419
9962,2011-11-22,63.18000030517578,63.540000915527344,62.88000106811523,62.88999938964844,4745100.0,0.0004750400407289579,-3.2580970663514948,-4.833545269582337,53.85386138387019,56.59359793373635,0.22483800202840598,-0.22573726602531963,-1.1963716087699083,0.7330748679949508,9.843914712569276,0.6599998474121165,0.625160218587645,0.08750076293945597,-1.5568935572219402,1.731895083100845,-0.7346963971412421,0.9096979230201541,-0.5437701702543478,7.957538478351041,-44.25642810464891,0.8221971600806959,11,1.2900009155273438,0.8950004577636719,-1.9125003814697266,-1.1899986267089773,3.1699981689453267,1,0.04526749915379891,-4.307667478505825,63.1500015258789,5.470648954312899,63.88999938964844,2.1764769995191298,64.08999633789061,0.04526749915379891
9963,2011-11-23,62.4000015258789,62.959999084472656,62.25,62.83000183105469,5386100.0,-0.012345659631675887,1.0579838344077224,-1.4827549919760314,48.073226117408275,55.90251947877691,1.1439476147377974,0.6165905968484537,-0.39852244977775086,1.410756861681584,10.611806497351964,0.9300003051757812,0.6878062231484847,-0.711998176574717,-2.310964600350154,0.8869682472007199,-1.5114813884624354,0.08748503531300145,4.249999999999993,5.281750679661504,-44.79557297130239,0.7994832118877172,11,2.049999237060554,1.674999237060554,-1.0950021743774343,-0.40999984741209516,3.999999999999993,2,0.05833332212562281,-3.2580970663514948,63.18000030517578,-4.307667478505825,63.1500015258789,5.470648954312899,63.88999938964844,0.05833332212562281
9964,2011-11-25,62.4900016784668,62.90999984741211,62.4000015258789,62.70000076293945,2893500.0,0.0014423101023575136,-1.6153801009428574,0.4883696172885425,52.58799482527401,55.376729640916054,1.095467268802949,0.5226722602034428,-0.5221285477994826,1.2115376459115197,10.705070677419382,0.5099983215332102,0.5742181980335204,-0.6024980545043945,-2.2227480621804716,1.0177519531716825,-1.412623058342433,0.207626949333644,4.071999816894518,12.698505607001284,-39.875779872601925,0.810125003838037,11,1.9599990844726562,1.5849990844726562,-0.9275026321411133,-0.7849998474121023,4.249996185302734,4,0.06529041297439009,1.0579838344077224,62.4000015258789,-3.2580970663514948,63.18000030517578,-4.307667478505825,63.1500015258789,0.06529041297439009
9965,2011-11-28,62.9900016784668,63.54999923706055,62.58000183105469,62.70000076293945,5459000.0,0.008001279989920285,-2.660376000460644,-1.380962761126249,52.538871409783106,54.999692928190576,0.614641267748631,0.006464430497246099,-1.01289889970964,0.5985287671474708,10.663257693763624,1.05999755859375,0.6629493656816408,-0.09199810028076172,-1.7120365867623235,1.5280403862008,-0.9020173435215426,0.7180211429600192,3.4857597869872876,49.66448623254266,-0.3285876490597559,0.810019243240781,11,1.4599990844726562,1.0849990844726562,-1.4275026321411133,-1.2849998474121023,3.229999542236314,0,0.05381799467565407,-1.6153801009428574,62.4900016784668,1.0579838344077224,62.4000015258789,-3.2580970663514948,63.18000030517578,0.05381799467565407
9966,2011-11-29,63.65999984741211,64.01000213623047,63.0,63.09000015258789,6408900.0,0.010636579633150678,-1.6933390299479167,1.9655099839520138,49.99999999999999,53.58379302952105,0.08880161203853731,-0.6404513764448652,-1.6176572543851435,-0.17230900307917807,10.889202225221911,1.0200004577636719,0.6925444705862418,0.5425001144409194,-1.096366484811611,2.18136671369345,-0.27693318518534227,1.361933414067181,2.731246388732899,80.11353045468536,34.44208722419869,0.8194332996262637,11,0.7900009155273438,0.41500091552734375,-2.097500801086426,-1.9549980163574148,1.7299995422363281,1,0.035344075087815785,-2.660376000460644,62.9900016784668,-1.6153801009428574,62.4900016784668,1.0579838344077224,62.4000015258789,0.035344075087815785
9967,2011-11-30,64.0,64.61000061035156,63.66999816894531,64.38999938964844,10022600.0,0.0053408757996047385,1.2650611269418146,-0.6842098218468499,60.59115684161366,53.466830679054176,-0.36831444851358697,-0.8864998204580985,-1.8816411470460963,-0.6021361563563801,11.900224723963557,0.9500007629394531,0.6793462441226694,0.7940002441406264,-0.8342020431701229,2.4222025314513758,-0.020100899514744697,1.6081013877959975,2.3084213114221086,74.15252319529306,25.752953050152087,0.814101143655374,11,-0.3300018310546946,0.07500076293945312,-2.147500991821289,-2.2949981689453054,1.730003356933608,2,0.039687514305114746,-1.6933390299479167,63.65999984741211,-2.660376000460644,62.9900016784668,-1.6153801009428574,62.4900016784668,0.039687514305114746
9968,2011-12-01,64.08999633789061,64.47000122070311,63.83000183105469,64.26999664306639,7686200.0,0.0014061927795407936,1.2068584507319664,0.4615399663523612,57.5033182366231,53.814355457983204,-0.6873616220359082,-0.8898023728953319,-1.9059033867234163,-0.7777176243264421,12.810268249212287,0.6399993896484233,0.7223047669883869,0.7999967575073086,-0.828639576317812,2.428633091332422,-0.014321409405255281,1.6143149244198653,2.1372565473030534,76.47038516375531,28.794203459863148,0.8143181669125584,12,-0.6599960327148295,-0.014995574951157664,-2.4224967956542827,-2.384994506835916,1.5700073242187784,3,0.03526294687731735,1.2650611269418146,64.0,-1.6933390299479167,63.65999984741211,-2.660376000460644,62.9900016784668,0.03526294687731735
9969,2011-12-02,64.27999877929689,64.69999694824219,64.15000152587889,64.44000244140625,6571600.0,0.002964619320690254,-1.6190372388736416,0.8889077268680599,56.75676929596026,54.04907804852031,-0.9471844334384727,-1.0152966968090595,-2.0307994314383535,-1.0511531163269012,13.77175795147601,0.6100006103515767,0.5478343013240448,0.9159992218017692,-0.7528891953603534,2.5848876389638917,0.0815550132207079,1.7504434303828305,1.867709048192907,80.18871998618135,34.91211902727782,0.8344442085810606,12,-0.8050003051757955,-0.17499732971192827,-2.654998779296889,-2.5749969482421946,0.7300033569335795,4,0.03298075275111567,1.2068584507319664,64.08999633789061,1.2650611269418146,64.0,-1.6933390299479167,63.65999984741211,0.03298075275111567
9970,2011-12-05,64.40000152587889,64.76999664306639,64.08999633789061,64.69000244140625,5601300.0,0.0018668753712025588,2.0222953154407564,1.8124642380319111,61.36366961421099,54.80765196941595,-1.1032544541445262,-0.9965863810638709,-2.0642610557785304,-1.2501076444462882,15.233369422441434,0.6800003051757812,0.3352208013969076,0.915501976013168,-0.6821720274351719,2.513175979461508,0.11666497428899447,1.7143389777373415,1.6697521450611106,79.09628141743195,32.20140062982135,0.7988370017241707,12,-0.890003204345696,-0.2950000762939311,-2.7300014495849467,-2.6949996948241974,0.2200012207031392,0,0.036335346000734514,-1.6190372388736416,64.27999877929689,1.2068584507319664,64.08999633789061,1.2650611269418146,64.0,0.036335346000734514
9971,2011-12-06,64.65000152587889,65.04000091552734,64.15000152587889,64.59999847412111,5992700.0,0.0038819874856608205,1.1445721114073326,-0.17242377206587445,51.3416979326891,54.52852269706249,-1.2495017891376818,-1.1354711549083945,-2.2729993743331605,-1.5772895267216,16.839579961198666,0.8899993896484517,0.2746988663636216,1.0580018997192226,-0.5500502541542005,2.6660540535926387,0.2539758227825075,1.8620279766559307,1.3433570716423162,71.53294833740686,28.27314422523486,0.8040260769367097,12,-1.0050010681152202,-0.5450000762939311,-2.8775014877319194,-2.9449996948241974,-0.25,1,0.024284604141822985,2.0222953154407564,64.40000152587889,-1.6190372388736416,64.27999877929689,1.2068584507319664,64.08999633789061,0.024284604141822985
9972,2011-12-07,64.91000366210939,65.16999816894531,64.23000335693361,64.44999694824219,5638400.0,0.00402168801382663,-1.0888915262283752,9.199572779987204,48.28904121908017,54.55250215280381,-1.3838191314793917,-1.3671173778423409,-2.5052763619998615,-1.905282641870258,17.628532341867825,0.9399948120117045,0.2296767423538455,1.2555038452148608,-0.45742444758741385,2.9684321380171426,0.3990396988137235,2.111967991615998,1.008487763461389,80.59737183720983,38.337000107728414,0.85646414640114,12,-1.1250038146972798,-0.8050022125244283,-3.110003471374526,-3.2050018310546946,-0.26000213623049717,2,0.007394788175296929,1.1445721114073326,64.65000152587889,2.0222953154407564,64.40000152587889,-1.6190372388736416,64.27999877929689,0.007394788175296929
9973,2011-12-08,64.33000183105469,65.13999938964844,64.22000122070311,64.54000091552734,5170100.0,-0.00893547678835327,-3.2790582140130193,-0.4565130858791779,52.4793974665348,54.54043577961057,-0.5601632904243701,-0.6594713157245025,-1.8888880076383856,-1.4059570048615129,18.699367300814117,0.9199981689453267,0.2288941709087169,0.5730018615722656,-1.0357904341059054,2.1817941572504296,-0.2313942862668199,1.3773980094113512,1.5151197660046734,22.222693171704496,-19.688614201228777,0.8043961478390829,12,-0.4550018310546875,-0.22500038146972656,-2.530001640319824,-2.624999999999993,0.5199966430664205,3,0.021762808736670802,-1.0888915262283752,64.91000366210939,1.1445721114073326,64.65000152587889,2.0222953154407564,64.40000152587889,0.021762808736670802
9974,2011-12-09,65.19000244140625,65.40000152587889,64.41999816894531,64.44000244140625,6351700.0,0.013368577426907668,-1.480994321474063,-3.571444141689373,61.81820956143454,55.571473352016284,-1.1140455433844778,-1.4164624245877633,-2.721423752712724,-2.341653582156269,19.78638506266301,1.0699996948242045,0.26210218352660775,1.3215023040771499,-0.36208096826010205,3.0050855764144018,0.47971066790852035,2.1632939402457723,0.5832167237119279,83.96959902157879,39.30015104523794,0.8417916361686248,12,-0.9900016784667969,-1.085000991821289,-3.3900022506713867,-3.4850006103515554,0.7200012207031392,4,0.007209713193761402,-3.2790582140130193,64.33000183105469,-1.0888915262283752,64.91000366210939,1.1445721114073326,64.65000152587889,0.007209713193761402
9975,2011-12-12,64.66000366210939,65.23999786376953,63.88999938964844,65.09999847412111,5834400.0,-0.008130062271024308,2.7500291403080817,-0.5866597493489584,64.27222944138143,57.15727662328089,-0.3601147817614532,-0.8198081840152156,-2.1476306780483156,-1.8541573870923571,20.486156945954896,1.3499984741210938,0.42658992084637504,0.7225032806396641,-0.9726025737323738,2.417609135011702,-0.12504964654635842,1.5700562078256795,1.0427511197064234,50.993588286118474,1.015439984940663,0.8475529271860187,12,-0.12500381469727984,-0.5550022125244283,-2.860003471374526,-2.9550018310546946,1.6199951171875,0,0.005412905262889289,-1.480994321474063,65.19000244140625,-3.2790582140130193,64.33000183105469,-1.0888915262283752,64.91000366210939,0.005412905262889289
9976,2011-12-13,64.27999877929689,65.23999786376953,64.13999938964844,64.94999694824219,4946400.0,-0.005876969707553248,-1.3157937005091633,1.522741065700233,59.75174738619171,57.064008906011786,0.13084553894788087,-0.3407087066816672,-1.6754411736611061,-1.5127498253678624,21.849121361102824,1.0999984741210938,0.5365417927141465,0.26849842071534624,-1.34476565790429,1.8817624993349895,-0.5381336185944718,1.0751304600251643,1.353700906882608,25.82773760983147,-28.24853610077007,0.80663203930982,12,0.33500289916990766,-0.17499732971192827,-2.479998588562026,-2.5749969482421946,1.8199996948242188,1,0.0052894208733968995,2.7500291403080817,64.66000366210939,-1.480994321474063,65.19000244140625,-3.2790582140130193,64.33000183105469,0.0052894208733968995
9977,2011-12-14,63.97999954223633,64.66999816894531,63.93000030517578,64.41000366210939,5665500.0,-0.004667069737984919,-1.7924311018663135,0.6417989478239433,65.31003611389366,57.93142200348628,0.4779733610850059,-0.08607728017289418,-1.2900007476278077,-1.2312899109719666,21.901351820644706,0.7399978637695312,0.6158649226313315,-0.00550079345703125,-1.602292977011757,1.5912913900976946,-0.8038968852343942,0.7928952983203317,1.5860261502195812,5.960266573699398,-52.045597167710746,0.7983960917773626,12,0.6650009155273438,0.3800010681152344,-2.179999351501465,-2.2749977111816335,2.2199974060058594,2,0.006564582473391534,-1.3157937005091633,64.27999877929689,2.7500291403080817,64.66000366210939,-1.480994321474063,65.19000244140625,0.006564582473391534
9978,2011-12-15,64.84999847412111,65.09999847412111,63.93999862670898,64.02999877929689,6417700.0,0.013597982777578066,-1.3199996948241626,-1.9069577637216264,69.86527197028904,59.38792230063393,-0.304950836653191,-1.0276671730277016,-2.057529352255642,-2.1101671856953885,21.10000721485262,1.1599998474121307,0.7066662011492895,0.8764980316162223,-0.68863897141253,2.4416350346449676,0.09392953010184613,1.6590665331305985,0.6497067044856806,63.57600836706079,-0.15428355529537185,0.7825685015143737,12,-0.20499801635743609,-0.48999786376954546,-2.959998130798354,-3.1449966430664134,1.8499984741210795,3,-0.0030839931063687542,-1.7924311018663135,63.97999954223633,-1.3157937005091633,64.27999877929689,2.7500291403080817,64.66000366210939,-0.0030839931063687542
9979,2011-12-16,64.70999908447266,65.40000152587889,64.62000274658203,65.27999877929689,8619400.0,-0.002158818703817289,-1.0800179038279225,-0.6951218377543693,65.41214754249641,59.83775318155454,-0.10900438508819832,-0.8841689465852767,-1.8236003028747518,-1.9765972765833126,21.325846499269847,0.7799987792968608,0.6681633017483932,0.705498504638669,-0.8935469025291809,2.304543911806519,-0.09402419894524883,1.505021208222594,0.7247119905619996,54.304538725438704,-10.742116728194233,0.7995227035839246,12,-0.06499862670898438,-0.2599983215332031,-2.6124982833862305,-3.0049972534179616,1.8099975585937358,4,0.0021634892849511367,-1.3199996948241626,64.84999847412111,-1.7924311018663135,63.97999954223633,-1.3157937005091633,64.27999877929689,0.0021634892849511367
9980,2011-12-19,64.37000274658203,65.16999816894531,64.19999694824219,64.62999725341797,4943000.0,-0.005254154577359671,-2.2333045114694063,0.4561309579579868,56.76192745976943,60.44000090678569,0.252882408473738,-0.5337329103830655,-1.4061955553866454,-1.6455517496742686,21.498572845753554,0.970001220703125,0.6533689679683903,0.34150199890136435,-1.2647001688541621,1.9477041666568908,-0.4615990849763989,1.1446030827791276,1.0299987792968608,29.932114015238305,-31.836866638893305,0.8031010838777616,12,0.2749977111816406,0.07999801635742188,-2.2350025177001953,-2.6650009155273366,1.4399948120117188,0,0.023924201488543906,-1.0800179038279225,64.70999908447266,-1.3199996948241626,64.84999847412111,-1.7924311018663135,63.97999954223633,0.023924201488543906
9981,2011-12-20,65.52999877929689,65.70999908447266,64.62000274658203,64.80000305175781,4800400.0,0.018020754749407786,1.0,-2.8077351957275036,62.60295598203633,62.030435880447484,-0.8595495444194512,-1.5876847691497815,-2.5011101132806672,-2.810239240103101,21.840242931618796,1.339996337890625,0.6637309705045595,1.3824981689453324,-0.30047987935347464,3.0654762172441394,0.5410091447959218,2.223987193094736,-3.279998779296889,89.88761636977809,28.458810918661804,0.8414890241494037,12,-0.7299995422363423,-1.079998016357436,-3.1374988555908345,-3.840000152587905,-0.1199951171875,1,0.011445139843905272,-2.2333045114694063,64.37000274658203,-1.0800179038279225,64.70999908447266,-1.3199996948241626,64.84999847412111,0.011445139843905272
9982,2011-12-21,66.04000091552734,66.25,65.22000122070311,65.22000122070311,4979700.0,0.007782727693130598,-1.5121930795782839,1.1232938274701592,65.02313503193993,63.424184498825824,-1.3325352458633972,-1.9736256593988344,-2.9091038379003606,-3.3191407334678473,22.503577859195083,1.0299987792968892,0.6448468589334198,1.7495002746582031,-0.06798741689668475,3.566987966213091,0.8407564288807663,2.658244120435647,-3.720800933837893,90.90913594681228,30.086590258370556,0.9087438457774429,12,-0.970001220703125,-1.5900001525878906,-3.647500991821289,-4.350002288818359,-0.37000274658203125,2,0.0009085032974258667,1.0,65.52999877929689,-2.2333045114694063,64.37000274658203,-1.0800179038279225,64.70999908447266,0.0009085032974258667
9983,2011-12-22,66.04000091552734,66.41999816894531,65.91999816894531,66.02999877929689,3537200.0,0.0,-3.3477626297807412,0.01219773164988616,63.968264156152834,63.66307945379452,-1.1895578176340393,-1.7781084175232422,-2.861408595743285,-3.3071712506543633,23.815824010068802,0.5,0.7021679924563102,1.567500305175784,-0.1805679035950476,3.315568513946616,0.6934662007903682,2.4415344095612,-3.563568933105472,82.88301601484638,23.497671656283686,0.8740341043854145,12,-0.8850021362304688,-1.5900001525878906,-3.062501907348633,-4.3300018310546875,0.339996337890625,3,0.002422713968758039,-1.5121930795782839,66.04000091552734,1.0,65.52999877929689,-2.2333045114694063,64.37000274658203,0.002422713968758039
9984,2011-12-23,66.56999969482422,66.69000244140625,66.12000274658203,66.27999877929689,2625700.0,0.008025420532243865,1.1509162360189438,28.993897787987905,66.16988424012465,63.873929986988216,-1.6798747692560738,-2.09413928189322,-3.3256092300968163,-3.842754455605096,25.268409224596134,0.6500015258789062,0.7795706459415754,1.8934991836547823,0.16743533774695152,3.619563029562606,1.030467260700874,2.7565311066086977,-3.856953741210944,95.18062321904587,36.70691809702077,0.863031922953912,12,-1.2599983215332031,-2.0999984741210938,-2.4799985885620117,-3.9949989318847727,-0.1699981689453267,4,0.001952790356225309,-3.3477626297807412,66.04000091552734,-1.5121930795782839,66.04000091552734,1.0,65.52999877929689,0.001952790356225309
9985,2011-12-27,66.37999725341797,66.77999877929689,66.31999969482422,66.47000122070311,2544000.0,-0.0028541751881819843,-3.3809627611263844,-0.3103575280839419,63.007483688587655,64.23567846503221,-1.363634063536452,-1.7256183946233818,-3.06679135740648,-3.6414550329516686,26.36166887501416,0.45999908447267046,0.879043854059347,1.5339969635009822,-0.1602457481829873,3.228239675184952,0.6868756076590046,2.381118319342967,-3.3487947807812546,81.48137682567102,23.64091640560406,0.8471213558419846,12,-1.0249977111816406,-1.8649978637695312,-2.2899961471557617,-3.8049964904785227,0.28000640869142046,1,0.00210905988914023,1.1509162360189438,66.56999969482422,-3.3477626297807412,66.04000091552734,-1.5121930795782839,66.04000091552734,0.00210905988914023
9986,2011-12-28,65.91000366210939,66.5,65.83999633789061,66.37999725341797,3179800.0,-0.0070803496648891295,-1.1639172034268734,5.221920827329648,57.288637195227025,63.3444119185137,-0.7130987694162059,-1.1366963381405526,-2.5207415301160694,-3.183859392457066,26.947232950513676,0.6600036621093892,0.8427743486192298,0.9515031814575394,-0.7096351414406712,2.612641504355743,0.12093402000843412,1.7820723429066447,-2.5039215588066597,44.2309949528552,-10.287588083825185,0.8305691614491029,12,-0.5500049591064595,-1.3950042724609517,-1.6925029754638814,-3.335002899169943,0.6099929809570028,2,-0.0015173129716139488,-3.3809627611263844,66.37999725341797,1.1509162360189438,66.56999969482422,-3.3477626297807412,66.04000091552734,-0.0015173129716139488
9987,2011-12-29,66.54000091552734,66.62999725341797,65.95999908447266,65.97000122070311,2840300.0,0.00955844664563621,-1.2711649619179393,-1.2127818450400811,65.99133714472467,62.91397471567322,-1.0524472943039171,-1.651309819337186,-3.0825575433264163,-3.795572955739388,27.216412172150772,0.7199935913085795,0.8515977604034077,1.454500389099124,-0.2846402170995077,3.1936409952977627,0.584930085999801,2.324070692198447,-2.796527144625202,74.46837867670857,15.209233225113792,0.8695703030993189,12,-1.0500030517578125,-2.0250015258789062,-2.322500228881836,-3.9650001525878977,0.220001220703125,3,-0.016982224795164758,-1.1639172034268734,65.91000366210939,-3.3809627611263844,66.37999725341797,1.1509162360189438,66.56999969482422,-0.016982224795164758
9988,2011-12-30,66.34999847412111,66.69000244140625,66.23999786376953,66.41999816894531,2632900.0,-0.0028554619596029562,-2.1034700481439583,-0.12280654789787192,59.29485455221266,62.23427549453057,-0.7010127006227265,-1.3526642443480767,-2.8155046054738335,-3.590122100283722,27.518245750804414,0.45000457763671875,0.9191609178072184,1.1514978408813619,-0.6088516289771491,2.911847310739873,0.2713231059521064,2.0316725758106173,-2.30287220237949,54.25540549315117,-1.8004541317387748,0.8801747349292537,12,-0.8600006103515767,-1.8349990844726705,-2.077497482299819,-3.774997711181662,0.3899993896484233,4,-0.01024868607104823,-1.2711649619179393,66.54000091552734,-1.1639172034268734,65.91000366210939,-3.3809627611263844,66.37999725341797,-0.01024868607104823
9989,2012-01-03,66.40000152587889,67.19000244140625,66.36000061035156,66.86000061035156,5348800.0,0.0007536255148112847,-2.0740756439056782,6.57144414169091,65.10416252745111,63.16119050205076,-0.543201918295054,-1.3024772241821267,-2.7866098317312833,-3.5800001280646185,27.83176154894998,0.840003967285142,0.9945895402411224,1.0955007553100415,-0.6871455255815135,2.8781470362015966,0.204177614864264,1.986823895755819,-2.079588003381744,41.481678233152806,-14.586028350270254,0.8913231404457761,1,-0.4949989318847514,-1.604999542236314,-2.137500762939439,-3.825000762939446,-2.1300048828125,1,-0.00030126915664496767,-2.1034700481439583,66.34999847412111,-1.2711649619179393,66.54000091552734,-1.1639172034268734,65.91000366210939,-0.00030126915664496767
9990,2012-01-04,66.73999786376953,66.83999633789061,66.12000274658203,66.41000366210939,6042400.0,0.005120426657793553,1.7170023176473204,-0.7173801270462044,71.50354127485888,64.1501444234755,-0.5717900763884955,-1.5369801582798175,-3.0472889171790314,-3.898000195801643,27.98098532676521,0.7199935913085795,0.9763648603495767,1.3184972763061467,-0.5204632854222524,3.157457838034553,0.39901699544194,2.2379775571703533,-2.0752336710032893,66.66647828740682,6.49380779076111,0.919480280864203,1,-0.5349960327148438,-1.8549957275390625,-2.477497100830078,-4.164997100830085,-2.789997100830078,2,-0.005094341455998297,-2.0740756439056782,66.40000152587889,-2.1034700481439583,66.34999847412111,-1.2711649619179393,66.54000091552734,-0.005094341455998297
9991,2012-01-05,66.22000122070311,66.66999816894531,66.12000274658203,66.58000183105469,4909100.0,-0.007791379378342844,1.0370454095905508,-1.090930108894271,68.85528577878155,64.57593895090233,0.06300177772355653,-0.9416090970659212,-2.4465792425349875,-3.363757565245919,27.955272982780492,0.6199951171875,1.004469094528062,0.7200006484985266,-1.1143260318272041,2.5543273288242503,-0.19716269166433165,1.637163988661385,-1.2522084381000695,21.138327368361136,-43.99610273749272,0.9171633401628624,1,0.2949981689453267,-1.1249999999999858,-1.9575004577636577,-3.6450004577636648,-2.5300025939941335,3,0.006644555018049614,1.7170023176473204,66.73999786376953,-2.0740756439056782,66.40000152587889,-2.1034700481439583,66.34999847412111,0.006644555018049614
9992,2012-01-06,65.38999938964844,66.26999664306639,65.29000091552734,66.26999664306639,6533000.0,-0.012534005070286569,1.227269968702085,2.444432670707277,54.57628959697297,63.53238622210457,0.8840744177129238,-0.07779183243283683,-1.5348183672763653,-2.530418717036092,27.400586473482985,0.9799957275390483,1.1127527320126944,-0.1340009689331083,-1.9482757911230948,1.680273853256871,-1.0411383800281016,0.7731364421618849,-0.15554144798900893,5.263073358577239,-57.58711939603871,0.907137411094991,1,0.8500022888183594,0.04000091552734375,-1.1274986267089844,-2.8149986267089915,-1.8699989318847656,4,0.017280887963990965,1.0370454095905508,66.22000122070311,1.7170023176473204,66.73999786376953,-2.0740756439056782,66.40000152587889,0.017280887963990965
9993,2012-01-09,65.73000335693361,65.83000183105469,65.01000213623047,65.26000213623047,5859600.0,0.005199632519632624,1.4477669726024278,-0.5340939632227605,58.36070330615948,62.664699451664,0.553700451369437,-0.32415292506404114,-1.793551880909348,-2.8681084189556145,26.696866604620993,0.8199996948242188,1.100292481214808,0.13600292205812536,-1.5901959386897744,1.862201782806025,-0.7270965083158245,0.9991023524320752,1.459999084472642,33.027574307843174,-29.626990939958915,0.8630994303739495,1,0.3699989318847514,-0.2200012207031392,-1.8575038909912251,-3.155002593994162,-2.660003662109389,0,0.015670146458135026,1.227269968702085,65.38999938964844,1.0370454095905508,66.22000122070311,1.7170023176473204,66.73999786376953,0.015670146458135026
9994,2012-01-10,65.66000366210939,66.05000305175781,65.47000122070311,65.98000335693361,4996000.0,-0.0010649580290464922,1.5217521105271445,-0.6808486461917851,61.06348369231675,62.448699452078344,0.5375740748540636,-0.22887085133814367,-1.6694665942023192,-2.8099098272538754,25.851455594932226,0.5800018310547017,1.0218239899420212,0.04250316619874184,-1.6733037728507867,1.7583101052482633,-0.8154003033260153,0.900406635723499,1.4863987731933435,35.5193216070985,-29.982499882392467,0.8579034695247623,1,0.43999862670897016,-0.12000274658204546,-1.907503128051772,-3.085002899169943,-2.930004119873061,1,0.016448281166992595,1.4477669726024278,65.73000335693361,1.227269968702085,65.38999938964844,1.0370454095905508,66.22000122070311,0.016448281166992595
9995,2012-01-11,65.01000213623047,65.16999816894531,64.12999725341797,65.0,10470200.0,-0.009899504867892928,5.3031466025478,-0.03125670552893212,45.112813224666866,61.095830122016096,1.0871281418322383,0.47294421085308613,-0.9821335481342146,-2.1511791598263983,25.496698188345214,1.5300064086914205,0.9352704292667227,-0.6249982833862333,-2.3064824662068304,1.0564858994343567,-1.4657403747965247,0.21574380802405813,2.093672293090819,34.64584904016845,-26.62412826511386,0.8407420914102952,1,0.6499977111816406,0.529998779296875,-1.2200021743774414,-2.4350013732910227,-2.3300018310546875,2,-0.011382948297915307,1.5217521105271445,65.66000366210939,1.4477669726024278,65.73000335693361,1.227269968702085,65.38999938964844,-0.011382948297915307
9996,2012-01-12,64.62000274658203,65.18000030517578,64.47000122070311,65.09999847412111,5745700.0,-0.005999067479357745,1.2187492549412742,-47.98932112891065,36.346163439333,57.80192193252814,1.4247221763248064,0.9378035626824897,-0.5505052899273153,-1.7383433370793426,25.118643840083138,0.7099990844726705,0.7649363586173763,-1.0319978713989286,-2.6618838032951686,0.5978880604973114,-1.8469408373470486,-0.21705490545080863,2.364724595703123,22.897459482199416,-33.193108154960804,0.814942965948122,1,1.0399971008300781,0.9199981689453125,-0.8125028610229492,-2.0450019836425852,-1.4800033569335938,3,-0.01036833728203479,5.3031466025478,65.01000213623047,1.5217521105271445,65.66000366210939,1.4477669726024278,65.73000335693361,-0.01036833728203479
9997,2012-01-13,64.40000152587889,64.72000122070311,64.30000305175781,64.44000244140625,6677900.0,-0.0034045374706328513,-2.5000158947132998,0.08333598245226352,34.87084922791047,55.08814356316122,1.4631020272395148,1.2552404428754045,-0.2673619944370529,-1.494158042991934,25.065237457138416,0.4199981689452983,0.6178608680666002,-1.2729991912841996,-2.820941986585055,0.27494360401665574,-2.0469705889346272,-0.4990277936337719,2.470536612851575,14.062680055153256,-37.042693128651585,0.7739713976504263,1,1.2599983215332173,1.1399993896484517,-0.5250005722045756,-1.825000762939446,-1.3000030517577983,4,-0.011024889477442068,1.2187492549412742,64.62000274658203,5.3031466025478,65.01000213623047,1.5217521105271445,65.66000366210939,-0.011024889477442068
9998,2012-01-17,64.65000152587889,65.08999633789061,64.59999847412111,64.76000213623047,7457600.0,0.0038819874856608205,-3.666497129986556,2.7499523173749267,31.3229727924476,51.33467803704971,1.05784119841627,1.0429621456892733,-0.45581588064437994,-1.7431834842486893,24.477532963469127,0.6899948120117188,0.5481160050850491,-1.0129993438720817,-2.585713891370588,0.5597152036264248,-1.799356617621342,-0.22664207012282134,2.11091497743908,27.083474066096635,-17.684663237502853,0.7863572737492536,1,0.8349952697754048,0.8899993896484517,-0.7050008773803569,-2.075000762939446,-1.5200004577636648,1,-0.01747874774083169,-2.5000158947132998,64.40000152587889,1.2187492549412742,64.62000274658203,5.3031466025478,65.01000213623047,-0.01747874774083169
9999,2012-01-18,64.84999847412111,65.08000183105469,64.51000213623047,64.66999816894531,5373300.0,0.0030935335424882027,-1.2800335698481726,-1.636357331113803,35.145625314805656,47.294909597043805,0.6871113757712095,0.9001421287253919,-0.6032465550930652,-1.9445457995475266,23.646559596027256,0.5699996948242188,0.350566056171175,-0.8200023651122876,-2.376014675893643,0.7360099456690676,-1.5980085205029724,-0.041996209721602895,1.8056812592008669,68.57134553064238,27.2720622008189,0.77800615539068,1,0.5499992370605327,0.6900024414062358,-0.8599977493286275,-2.274997711181662,-1.5399971008300852,2,-0.02744793864578443,-3.666497129986556,64.65000152587889,-2.5000158947132998,64.40000152587889,1.2187492549412742,64.62000274658203,-0.02744793864578443
10000,2012-01-19,65.91000366210939,66.05000305175781,64.94999694824219,65.13999938964844,8195800.0,0.0163454928747806,1.095243631290599,4.277794261009363,50.0,45.19987784384586,-0.5621231103737898,-0.040659134262980956,-1.5711716763143926,-2.9889086716077315,23.481140768170043,1.2000045776367045,0.24592352207790213,0.16300277709962074,-1.269668937733229,1.5956744919324706,-0.5533330803168042,0.8793386345160457,0.6446487720164242,92.00003487723295,48.96187851091093,0.716335857416422,1,-0.7100067138672017,-0.37000274658204546,-1.7575025558471822,-3.335002899169943,-2.5900039672851705,3,-0.04824767020459442,-1.2800335698481726,64.84999847412111,-3.666497129986556,64.65000152587889,-2.5000158947132998,64.40000152587889,-0.04824767020459442
10001,2012-01-20,66.27999877929689,66.41000366210939,65.56999969482422,66.05999755859375,5538800.0,0.0056136412779506095,2.4999364231672496,0.2857142857142989,47.6277191883333,44.42781446510812,-1.0311488866038445,-0.37058529310864685,-1.859330145290869,-3.3431865565054153,22.97432161299066,0.8400039672851705,0.10152490881290532,0.49549789428712643,-0.9524390041068074,1.9434347926810602,-0.22847055490983337,1.2194663434840862,0.17766744760061215,93.83863292860195,52.51344046771037,0.7239684491969659,1,-1.0099983215332173,-0.7199974060058736,-1.959998130798354,-3.704998016357443,-2.9599990844726705,4,-0.054315005136143735,1.095243631290599,65.91000366210939,-1.2800335698481726,64.84999847412111,-3.666497129986556,64.65000152587889,-0.054315005136143735
10002,2012-01-23,66.09999847412111,66.15000152587889,65.38999938964844,65.91999816894531,5551000.0,-0.002715756012234616,4.428462439715989,0.8181786655569545,47.71480855384652,43.24493727040668,-0.8267896195086024,-0.19590374222407547,-1.6352935003266253,-3.164323357219004,21.942936047214836,0.8899993896484517,-0.1303904916915002,0.31249771118164915,-1.1379145330121219,1.7629099553754202,-0.41270841091524346,1.0377038332785418,0.31000518798828125,83.68395057762513,42.17698217192132,0.7252061220968857,1,-0.8299980163574361,-0.5399971008300923,-1.739996910095229,-3.524997711181662,-3.1599998474121307,0,-0.04478062258400117,2.4999364231672496,66.27999877929689,1.095243631290599,65.91000366210939,-1.2800335698481726,64.84999847412111,-0.04478062258400117
10003,2012-01-24,66.19999694824219,66.31999969482422,65.94000244140625,65.95999908447266,4148700.0,0.001512836254606409,-1.714351889697267,1.3333192048487905,48.18836323127184,41.81436833029058,-0.9533649180114736,-0.298611074614783,-1.6446973441708224,-3.2706370565703224,20.790849286452474,0.37999725341796875,-0.3213936654449867,0.40449638366699503,-1.0535247200946003,1.8625174874285904,-0.32451416821380974,1.1335069355477998,-2.0699996948242188,88.94702393620159,45.47728888413309,0.7290105518808004,1,-0.9299964904785156,-0.6349964141845703,-1.6974964141845703,-3.6249961853027415,-3.6499977111816406,1,-0.046827773671119566,4.428462439715989,66.09999847412111,2.4999364231672496,66.27999877929689,1.095243631290599,65.91000366210939,-0.046827773671119566
10004,2012-01-25,66.69999694824219,66.80000305175781,65.66999816894531,65.87999725341797,5131300.0,0.007552870438814585,1.2156699951381877,3.4166958069746003,49.64787928364288,42.318264559065696,-1.4419659839526702,-0.8309772918852047,-2.068346601371104,-3.7726719346948983,19.543496578650206,1.1300048828125,-0.3376343384632605,0.8979965209960881,-0.5756378085180813,2.3716308505102575,0.16117935623900337,1.6348136857531728,-2.526199645996087,94.59428250936143,51.825667052102474,0.7368171647570878,1,-1.149993896484375,-1.0399971008300781,-2.1974964141845703,-4.1249961853027415,-4.179996490478516,2,-0.05352317906246984,-1.714351889697267,66.19999694824219,4.428462439715989,66.09999847412111,2.4999364231672496,66.27999877929689,-0.05352317906246984
10005,2012-01-26,66.51999664306639,66.95999908447266,66.34999847412111,66.62000274658203,5345900.0,-0.002698655373484793,-1.7727146622278853,-0.12195870821278447,52.80894381540877,44.14746237862967,-1.1457338984646128,-0.6745345474232209,-1.8228291106614734,-3.5913030769706182,18.215431885021978,0.6100006103515483,-0.41359477308670023,0.7109962463378707,-0.7754725041786514,2.197464996854393,-0.03223812892038325,1.4542306215961247,-2.241151110839823,71.9743613418009,25.3762255666254,0.7432343752582609,1,-0.8899955749511577,-0.8599967956542827,-1.9724960327148295,-3.5299949645996023,-3.7299957275390483,3,-0.04825609488526572,1.2156699951381877,66.69999694824219,-1.714351889697267,66.19999694824219,4.428462439715989,66.09999847412111,-0.04825609488526572
10006,2012-01-27,65.80999755859375,66.41999816894531,65.66999816894531,66.25,5832500.0,-0.010673468435098754,-1.0833298012122239,4.399755874274627,54.02297002613282,46.27547580065438,-0.2784660836426269,0.02907908143426141,-1.0387380822405845,-2.8704780432132964,17.226270439704116,0.8499984741210795,-0.5220877593931306,0.005997467041012783,-1.4797133264087563,1.4917082604907819,-0.7368579296838647,0.7488528637658902,-1.3702828132324214,26.751480928939706,-24.03942902934761,0.7428553967248829,1,-0.0749969482421875,-0.14999771118164062,-1.2624969482421875,-2.74499702453614,-3.529998779296868,4,-0.037836164050189636,-1.7727146622278853,66.51999664306639,1.2156699951381877,66.69999694824219,-1.714351889697267,66.19999694824219,-0.037836164050189636
10007,2012-01-30,65.41000366210939,65.59999847412111,65.16000366210939,65.59999847412111,5712300.0,-0.0060780111126463865,3.6316508051238805,0.4318039950062422,46.96969478035834,48.01400046597779,0.31275250708790736,0.3584539314374666,-0.6225770809151641,-2.4483021832135137,15.861444753819942,0.6499938964843608,-0.479914280486085,-0.3374965667724439,-1.790952698481206,1.1159595649363183,-1.064224632626832,0.3892314990819443,-0.8190718564013793,13.888924210249803,-37.53172639955002,0.7267280658543828,1,0.3249969482421733,0.24999618530272016,-0.7850036621093892,-1.8300037384033416,-2.7900047302246165,0,-0.031952359735088476,-1.0833298012122239,65.80999755859375,-1.7727146622278853,66.51999664306639,1.2156699951381877,66.69999694824219,-0.031952359735088476
10008,2012-01-31,65.66999816894531,65.69000244140625,65.27999877929689,65.5,5834300.0,0.003974843178101484,2.904671946523152,-0.8947516363490342,50.091357700965894,49.67463739777337,0.23765187360265827,0.04733009215937045,-0.8820702487352321,-2.6711249128093755,14.406072939308235,0.4100036621093608,-0.33824119828058485,-0.04350204467773722,-1.469163284821903,1.3821591954664285,-0.7563326647498201,0.6693285753943456,-0.9369223265114215,28.333100212351454,-24.06214936100706,0.7128306200720825,1,0.2849998474121094,-0.009998321533203125,-0.9099979400634766,-2.089998245239265,-2.7199974060058594,1,-0.041571488021257874,3.6316508051238805,65.41000366210939,-1.0833298012122239,65.80999755859375,-1.7727146622278853,66.51999664306639,-0.041571488021257874
10009,2012-02-01,66.37999725341797,66.5,65.86000061035156,65.98999786376953,6351200.0,0.010811620287335622,1.031728347219531,2.2941387667175297,62.38697287348964,51.05096771704999,-0.25981564347668495,-0.7001411020795842,-1.551069485174935,-3.3349754526271127,12.746975865169349,0.8300018310546875,-0.1339369674693529,0.6674972534179631,-0.7561627155290296,2.0911572223649557,-0.04433273105553326,1.3793272378914594,-1.5133060164617547,67.77759410670133,12.594482013665065,0.7118299844734957,2,-0.3199958801269531,-0.7199974060058594,-1.5774974822998047,-2.799997329711921,-3.2299957275390696,2,-0.05769807434211982,2.904671946523152,65.66999816894531,3.6316508051238805,65.41000366210939,-1.0833298012122239,65.80999755859375,-0.05769807434211982
10010,2012-02-02,66.40000152587889,66.69999694824219,66.19999694824219,66.59999847412111,5124100.0,0.000301359947102009,1.5000381475547417,-0.5128134903557205,67.24808895066009,53.23100880175298,-0.2268610825001076,-0.7872877097967006,-1.5225486443219864,-3.286690721013372,11.449940213834134,0.5,0.08806850848522174,0.7045013427734261,-0.6749312806101813,2.0839339661570335,0.01478503108162954,1.3942176544652227,-1.4077118180716894,80.51969284121763,20.37473724803977,0.6897163116918015,2,-0.3400001525878764,-0.7400016784667827,-1.5100002288818217,-2.305000305175767,-2.4600028991699148,3,-0.058433749683017955,1.031728347219531,66.37999725341797,2.904671946523152,65.66999816894531,3.6316508051238805,65.41000366210939,-0.058433749683017955
10011,2012-02-03,66.66000366210939,66.90000152587889,66.30000305175781,66.87999725341797,6295300.0,0.003915694732765429,3.6153349570120445,1.099984740977876,71.73083440805341,55.89945611888707,-0.4775056554264836,-1.0673599030257463,-1.7061479442357523,-3.4785937057365715,10.149219722029468,0.5999984741210795,0.29558741238751907,0.9425033569336136,-0.48533628737328627,2.3703430012405136,0.2285835347801708,1.6564231790870565,-1.5496513917022554,86.20700238967102,19.39714661587361,0.7139198221534471,2,-0.6000022888183736,-1.0000038146972798,-1.7250041961670064,-2.5200042724609517,-2.3200073242187784,4,-0.0580558435939873,1.5000381475547417,66.40000152587889,1.031728347219531,66.37999725341797,2.904671946523152,65.66999816894531,-0.0580558435939873
10012,2012-02-06,66.51999664306639,66.76000213623047,66.12999725341797,66.41999816894531,4917700.0,-0.002100315201791325,1.1723951961906265,-0.4545517600138368,68.3693169213796,58.141784306676826,-0.30358143951241345,-0.8836615027838235,-1.4907568199739387,-3.2769971969886598,9.955160798873505,0.6300048828125,0.33688869368214114,0.7459964752197124,-0.7162906713117962,2.208283621751221,0.014852901953958053,1.4771400484854667,-1.2986655638153337,76.5429482379421,4.513490872362809,0.7311435732657566,2,-0.4599952697753764,-0.8599967956542827,-1.5824975967407084,-2.3799972534179545,-2.459999084472642,0,-0.06374019960524846,3.6153349570120445,66.66000366210939,1.5000381475547417,66.40000152587889,1.031728347219531,66.37999725341797,-0.06374019960524846
10013,2012-02-07,66.76000213623047,66.98000335693361,66.13999938964844,66.26999664306639,5597800.0,0.0036080202236314918,-1.2400105794271212,4.900129701686961,68.6160023795358,60.24935353955382,-0.5093611297594975,-1.098886043209177,-1.625889527067983,-3.469998160839374,10.206163596853107,0.8400039672851705,0.37569671063960186,0.934502029418951,-0.592384507422878,2.46138856626078,0.17105876099803652,1.6979452978398655,-1.43435097666611,80.3570820362249,7.564260890607315,0.7634432684209177,2,-0.6899986267089702,-1.1000022888183594,-1.7575035095214844,-2.6200027465820312,-2.5900039672851562,1,-0.06201322755948402,1.1723951961906265,66.51999664306639,3.6153349570120445,66.66000366210939,1.5000381475547417,66.40000152587889,-0.06201322755948402
10014,2012-02-08,66.73999786376953,66.91999816894531,66.47000122070311,66.81999969482422,6021900.0,-0.0002996445749074983,2.214277929155415,-0.1632672126553062,60.146618539970135,61.06465073117175,-0.5398578359062043,-1.0475302005112894,-1.501984088082807,-3.4288145978274116,10.230744636784731,0.4499969482422017,0.43027333516459976,0.8604980468749943,-0.7172861794732484,2.438282273223237,0.07160593370088009,1.6493901600491085,-1.2819985284156274,71.76426237748058,1.3431497119782847,0.7888921131741192,2,-0.6699943542480327,-1.0799980163574219,-1.7374992370605469,-2.5999984741210938,-2.2699966430664205,2,-0.05678749209081879,-1.2400105794271212,66.76000213623047,1.1723951961906265,66.51999664306639,3.6153349570120445,66.66000366210939,-0.05678749209081879
10015,2012-02-09,64.26999664306639,64.90000152587889,63.81000137329102,64.86000061035156,25593100.0,-0.03700930925627144,2.253703640442348,7.374880793439049,33.76414486212249,58.81367015739283,1.762793235573497,1.4379115909513729,1.029239925584335,-0.9331004111557064,10.727183218572634,2.9299964904785085,0.41444159193925145,-1.5725028991699332,-3.266564254035046,0.12155845569517965,-2.4195335766024897,-0.7254722217373768,2.710006713867216,14.510882710767204,-50.76084093218316,0.8470306774325556,2,1.1250057220459269,1.1250057220459269,1.0800056457519673,0.07500457763673296,0.4600067138672159,3,-0.0174264069657194,2.214277929155415,66.73999786376953,-1.2400105794271212,66.76000213623047,1.1723951961906265,66.51999664306639,-0.0174264069657194
10016,2012-02-10,63.95000076293945,64.19000244140625,63.63000106811523,64.12000274658203,10702500.0,-0.004978931022885935,2.6128960807236044,0.2881370178319665,33.017410793112745,57.2634163810322,2.001702637730844,1.797286783404644,1.3864031518492936,-0.5652002648965748,11.311719376925641,0.6399955749511648,0.3348200621636721,-1.8589986801147518,-3.676826561671035,-0.04117079855846839,-2.7679126208928864,-0.9500847393366172,2.9699974060058594,9.552223169886155,-51.18497203937394,0.9089139407781405,2,1.355001449584961,1.355001449584961,1.595001220703125,0.3950004577636719,1.329998016357436,4,-0.00015640556858709243,2.253703640442348,64.26999664306639,2.214277929155415,66.73999786376953,-1.2400105794271212,66.76000213623047,-0.00015640556858709243
10017,2012-02-13,63.68999862670898,64.19000244140625,63.38000106811523,64.01000213623047,9295900.0,-0.004065709665810546,1.3823425465194112,1.8823516212274625,30.66259844579234,55.10466535267959,2.226169535042665,2.1095265028150507,1.6703567987486636,-0.2556049817450017,11.815518037037712,0.8100013732910227,0.22834246182746654,-2.083500671386723,-4.039654287478207,-0.12734705529523893,-3.061577479432465,-1.105423863340981,3.098399658203128,8.611037819520378,-46.55193099250333,0.9780768080457424,2,1.4900035858154368,1.4900035858154368,2.115001678466804,0.6550025939941477,1.6700019836425852,0,0.010205648064012474,2.6128960807236044,63.95000076293945,2.253703640442348,64.26999664306639,2.214277929155415,66.73999786376953,0.010205648064012474
10018,2012-02-14,63.52000045776367,63.97999954223633,63.290000915527344,63.52000045776367,12623200.0,-0.002669150143049581,-2.0,-0.0,24.188371503998425,50.860376311625004,2.3011037576282547,2.308906017493541,1.8599236182115817,-0.042885601368169546,12.829309624989667,0.6899986267089844,0.1524058016220522,-2.1969987869262724,-4.3455951593373925,-0.04840241451515226,-3.2712969731318395,-1.1227006007207052,3.063893994140628,6.336080337795376,-42.02814479336891,1.0742981862055612,2,1.6150016784667969,1.6150016784667969,2.315000534057617,0.8250007629394531,1.8699989318847656,1,0.008501213742735159,1.3823425465194112,63.68999862670898,2.6128960807236044,63.95000076293945,2.253703640442348,64.26999664306639,0.008501213742735159
10019,2012-02-15,63.06999969482422,63.599998474121094,62.91999816894531,63.34000015258789,9099000.0,-0.00708439483149359,-1.385951292639018,-100.0,23.17268514014117,45.96310922156735,2.4945313736564003,2.76023499321758,2.3185421629551115,0.4455776692165614,13.897012630882449,0.6800003051757812,0.1345771566065821,-2.557999610900879,-4.986978680079588,-0.12902054172216992,-3.7724891454902263,-1.3435100763115315,3.25038327416992,7.575821796141437,-36.24032322709891,1.2144895345893527,2,1.8800010681152344,1.8800010681152344,2.7350025177001953,1.2750015258789062,2.2300033569335938,2,0.017440914530579388,-2.0,63.52000045776367,1.3823425465194112,63.68999862670898,2.6128960807236044,63.95000076293945,0.017440914530579388
10020,2012-02-16,62.72999954223633,63.29999923706055,62.72999954223633,63.20000076293945,11449400.0,-0.005390838024941225,-1.425524316602818,1.740742310572345,24.58751286514196,40.72496238346608,2.5246932597463,3.0037877720892965,2.659518306784861,0.8317146387091228,14.705829225798322,0.5699996948242188,0.06097911750859453,-2.73899955749512,-5.485785875893029,0.007786760902781964,-4.112392716694075,-1.3656063982961655,3.250344946752932,0.0,-44.07554240734983,1.3733931591989519,2,2.125001907348633,2.125001907348633,3.0900020599365234,1.6150016784667969,3.049999237060561,3,0.027737951397484695,-1.385951292639018,63.06999969482422,-2.0,63.52000045776367,1.3823425465194112,63.68999862670898,0.027737951397484695
10021,2012-02-17,62.68000030517578,62.7599983215332,62.33000183105469,62.56999969482422,14646300.0,-0.0007970546377397136,2.185198790584645,-0.23404324394519838,26.094601582260353,36.0277717902306,2.180008869524954,2.919963703449767,2.7018731821346194,0.903279271289783,15.306413903422783,0.4299964904785156,-0.16762507868340037,-2.6089988708496037,-5.593547182616987,0.37554944091778,-4.1012730267332955,-1.1167247149659119,2.910302790203133,18.81711608981353,-27.875696627706397,1.492274155883691,2,1.9750022888183594,1.9750022888183594,2.9200000762939453,1.6950016021728516,3.3300018310546875,4,0.03270585580371388,-1.425524316602818,62.72999954223633,-1.385951292639018,63.06999969482422,-2.0,63.52000045776367,0.03270585580371388
10022,2012-02-21,63.13999938964844,63.38999938964844,62.97000122070313,63.04999923706055,6581800.0,0.0073388494293715745,-2.3600366216526862,0.8181786655569427,28.595679530309837,31.581069251427714,1.3300000579851883,2.347179940890456,2.231035426970365,0.45911711579897485,15.875637138142809,0.7099990844726562,-0.43551212691755836,-2.000999832153326,-5.107297728918681,1.1052980646120218,-3.5541487805359964,-0.4478508837706485,1.9938615287250911,49.09082922385831,0.07251189121269874,1.5531489483826744,2,1.4850006103515625,1.5150032043457031,2.460000991821289,1.2350025177001953,2.7900009155273438,1,0.0338929269929531,2.185198790584645,62.68000030517578,-1.425524316602818,62.72999954223633,-1.385951292639018,63.06999969482422,0.0338929269929531
10023,2012-02-22,63.099998474121094,63.290000915527344,63.0,63.15999984741211,5506300.0,-0.0006335273347167769,-1.2307906744721746,-0.6666807951511041,18.702425671937675,26.976158932757436,0.8898040520501027,2.2588408088153074,2.278207441029508,0.5222280103606423,16.300357379284957,0.29000091552734375,-0.7811803490402838,-1.8860008239746122,-5.077993100770158,1.3059914528209333,-3.481996962372392,-0.29000468557683945,1.6413221720277988,60.62981719441791,13.406740153783659,1.5959961383977728,2,0.515003204345696,1.5550041198730469,2.500001907348633,1.275003433227539,2.9199981689452983,2,0.03581619953853643,-2.3600366216526862,63.13999938964844,2.185198790584645,62.68000030517578,-1.425524316602818,62.72999954223633,0.03581619953853643
10024,2012-02-23,63.13000106811523,63.2400016784668,62.83000183105469,63.18000030517578,19031400.0,0.00047547693691996074,3.8234713340065074,0.8333015449171507,18.85725164049596,25.319837463687826,0.3284070965437138,2.0529243155159307,2.2281477990262246,0.5060045056265423,16.324174704707815,0.4099998474121094,-1.122530343958033,-1.6774984359741225,-4.8651908122570475,1.5101939403088025,-3.271344624115592,-0.08365224783266001,1.2737349439204806,75.47179996545104,31.119610256264473,1.5938461881414636,2,0.13000106811524148,1.5250015258789134,2.382497787475593,1.2450008392334055,3.2199974060058807,3,0.03579911742904529,-1.2307906744721746,63.099998474121094,-2.3600366216526862,63.13999938964844,2.185198790584645,62.68000030517578,0.03579911742904529
10025,2012-02-24,63.31000137329102,63.52000045776367,63.1500015258789,63.1500015258789,16088000.0,0.0028512640920372867,-3.624991059294435,-3.2000457770655197,17.601633304778787,23.60697329831739,-0.0023347076911335307,1.7076615035325844,2.046854591062491,0.351827536743869,16.063578794693505,0.3899993896484446,-1.5136892429394848,-1.336998367309569,-4.484636361500385,1.8106396268812475,-2.91081736440497,0.2368206297858393,0.8034118534073471,82.35299774644155,41.50668193676416,1.5738189970954073,2,-0.04999923706055398,1.345001220703118,2.1599979400634695,1.06500053405761,3.4299964904785085,4,0.031432658905395705,3.8234713340065074,63.13000106811523,-1.2307906744721746,63.099998474121094,-2.3600366216526862,63.13999938964844,0.031432658905395705
10026,2012-02-27,63.31999969482422,63.75,63.04999923706055,63.18000030517578,25483800.0,0.00015792641472622826,-2.4999904632932157,0.8749970197648413,18.25405235209014,22.228245954572703,-0.12415264711330565,1.5826999223015008,2.0479034586857807,0.3936799740547059,16.59128836677528,0.7000007629394531,-1.8727179587645395,-1.2025001525878878,-4.353425804569653,1.9484254993938777,-2.7779629785787705,0.37296267340299494,0.5437359364840333,53.2607433698771,16.23045843912626,1.5754628259908825,2,-0.16499900817871094,1.3350028991699219,2.049999237060547,1.055002212524414,3.2399978637695312,0,0.038850269998875975,-3.624991059294435,63.31000137329102,3.8234713340065074,63.13000106811523,-1.2307906744721746,63.099998474121094,0.038850269998875975
10027,2012-02-28,63.31999969482422,63.68999862670898,63.02999877929688,63.52999877929688,6407500.0,0.0,1.4905711982495669,-1.5000000000000508,14.166664017573027,21.114722900525436,-0.20356327762326032,1.4947293848424437,2.0688497686856238,0.44350239068421615,17.763499966581698,0.6599998474120952,-1.8929190482482028,-1.0979999542236385,-4.263588515852973,2.067588607405696,-2.680794235038306,0.48479432659102883,-0.9899978637695312,53.2607433698771,20.814147583961102,1.5827942808146676,2,-0.279998779296875,1.3350028991699219,2.095001220703125,1.055002212524414,3.019996643066392,1,0.04248266668305334,-2.4999904632932157,63.31999969482422,-3.624991059294435,63.31000137329102,3.8234713340065074,63.13000106811523,0.04248266668305334
10028,2012-02-29,62.93999862670898,63.13000106811523,62.81000137329102,62.9000015258789,7013800.0,-0.006001280321331071,-1.9091224358865673,-0.19046321525884913,13.178300877602155,20.004235760243326,0.095561738822866,1.74941239746979,2.4377664118032882,0.8741767361289661,18.977979381852606,0.509998321533196,-1.89613742867693,-1.341501045227055,-4.515204139667581,1.8322020492134783,-2.928352592447318,0.24535050199320807,-0.582796859741201,13.829515248664462,-13.080054613780222,1.586851547220266,2,0.10000228881836648,1.7150039672851634,2.4750022888183665,1.4350032806396555,3.2100028991699148,2,0.04750558855585951,1.4905711982495669,63.31999969482422,-2.4999904632932157,63.31999969482422,-3.624991059294435,63.31000137329102,0.04750558855585951
10029,2012-03-01,62.54999923706055,63.04999923706055,62.43999862670898,63.04999923706055,7660300.0,-0.006196367940226377,1.4400024414062784,-12.500906056270862,22.077946205302794,19.72539502026119,0.45152463892464567,1.9370811040867721,2.816434301918335,1.3086252386504995,19.54458709485421,0.6100006103515696,-1.8720177889265557,-1.5400005340576115,-4.6419461456346625,1.5619450775194466,-3.090973339846144,0.010972271730913974,-0.16614153289794586,8.396984353934144,-19.251413292878127,1.5509728057885281,3,0.4900016784667969,2.1050033569335938,2.8675012588500977,2.0800018310546875,2.799999237060561,3,0.055475578710317386,-1.9091224358865673,62.93999862670898,1.4905711982495669,63.31999969482422,-2.4999904632932157,63.31999969482422,0.055475578710317386
10030,2012-03-02,62.52000045776367,62.68000030517578,62.4000015258789,62.540000915527344,6011800.0,-0.00047959679716669257,-1.1538506683098684,0.04000091552734375,24.372762797006203,19.534079599677398,0.501321740748061,1.751285168503557,2.845480137387028,1.3761647164481587,19.964762321442965,0.2799987792968821,-1.797364926483752,-1.3759992599487276,-4.3524289673285494,1.6004304474311013,-2.8642141136386385,0.11221559374118328,1.1699981689453054,8.888819816103606,-20.17912532713158,1.4882148536899138,3,0.5550003051757812,2.1350021362304688,3.085000991821289,2.1100006103515625,2.329998016357436,4,0.061260364496395825,1.4400024414062784,62.54999923706055,-1.9091224358865673,62.93999862670898,1.4905711982495669,63.31999969482422,0.061260364496395825
10031,2012-03-05,62.790000915527344,62.97999954223633,62.43000030517578,62.5,5646600.0,0.00431862533248184,-1.5581341707918597,-14.49971390425329,33.928607921221115,20.12662719866754,0.2777770153388417,1.2400670314053457,2.5402486564888136,1.1320840652110462,20.054896274582774,0.5499992370605469,-1.6644509510378214,-0.9124986648559599,-3.623705622612391,1.7987082929004785,-2.2681021437341826,0.44310481402225577,0.8741977691650291,30.232578770718987,-1.3642437671269647,1.3556034788782183,3,0.2849998474121094,1.8650016784667969,2.854999542236328,1.9300003051757812,2.3600006103515483,0,0.06290805686650969,-1.1538506683098684,62.52000045776367,1.4400024414062784,62.54999923706055,-1.9091224358865673,62.93999862670898,0.06290805686650969
10032,2012-03-06,62.27999877929688,62.81999969482422,62.22000122070313,62.349998474121094,7231200.0,-0.008122346373534484,-5.315945869975902,-0.24137749598797897,30.25477049273941,21.41022106764551,0.7296942191236795,1.4926618023340197,2.9919257041980174,1.679993261008974,20.460226733313082,0.5999984741210866,-1.536515485401658,-1.210500907897945,-3.642822509885953,1.2218206940900629,-2.426661708891949,0.0056598930960589655,1.3589159622192213,6.593139412536625,-27.03412564165436,1.2161608009940035,3,0.7050018310546804,2.3200035095214915,3.417501449584954,2.440002441406243,3.0999984741210866,1,0.06872188283856584,-1.5581341707918597,62.790000915527344,-1.1538506683098684,62.52000045776367,1.4400024414062784,62.54999923706055,0.06872188283856584
10033,2012-03-07,62.61999893188477,62.7400016784668,62.1500015258789,62.33000183105469,7509000.0,0.005459218998907778,1.2264047733865258,-4.142833787466462,42.57425119319358,24.04544324016747,0.35139915269201083,0.8712706930782517,2.5963487575900714,1.3523195819806588,20.693305627243724,0.5900001525878977,-1.412593535499937,-0.6635005950927635,-2.5726496895302304,1.2456484993446963,-1.6180751423114899,0.29107395212597,0.9621592687988141,52.222066808235844,14.667464089579475,0.95457454721873,3,0.3300018310546804,1.9450035095214773,3.077501296997063,2.1000022888183523,2.4399986267089773,2,0.05940590018297964,-5.315945869975902,62.27999877929688,-1.5581341707918597,62.790000915527344,-1.1538506683098684,62.52000045776367,0.05940590018297964
10034,2012-03-08,62.95000076293945,63.11999893188477,62.72999954223633,62.9000015258789,4398300.0,0.0052699111575145174,1.0000195627720083,0.17241288591312323,53.642399163294094,28.049972780002502,-0.007622442701631371,0.2558932241160221,2.1963728506962354,1.0421171428304277,20.72686326732556,0.5,-1.3232492589456797,-0.1439989089965792,-1.1449117060724063,0.8569138880792551,-0.6444553075344928,0.3564574895413344,0.546228037255851,82.47436870524062,38.510006432141864,0.5004563985379167,3,0.0,1.6150016784667969,2.8574981689453125,1.7700004577636719,3.039997100830078,3,0.05083400673798533,1.2264047733865258,62.61999893188477,-5.315945869975902,62.27999877929688,-1.5581341707918597,62.790000915527344,0.05083400673798533
10035,2012-03-09,63.1500015258789,63.31999969482422,62.9000015258789,62.959999084472656,4096100.0,0.003177136783407253,-1.7096869462491833,3.8001068131525946,57.41325490554725,32.40099528594218,-0.2600533572963215,-0.03406339714306483,1.9334046081105285,0.8651958146041139,20.69760304415487,0.4199981689453196,-1.1757837085465113,0.11200160980224183,-0.7235408749690464,0.9475440945735301,-0.30576963258339873,0.5297728521878824,0.26545363785741927,85.47021923132047,36.7417373783599,0.41777124238564267,3,-0.23000144958496094,1.4150009155273509,2.7099990844726634,1.5699996948242259,3.249999999999993,4,0.034837638877025956,1.0000195627720083,62.95000076293945,1.2264047733865258,62.61999893188477,-5.315945869975902,62.27999877929688,0.034837638877025956
10036,2012-03-12,63.93999862670898,64.05000305175781,63.0099983215332,63.31000137329102,8098100.0,0.012509850858932081,1.4470523821491401,3.3157324124639103,61.428548073307475,37.65231573657934,-1.0648334383532543,-0.8694240782517468,1.103473226255126,0.10869478866745652,20.337573251821766,1.0400047302246094,-1.0054547141795638,0.902498817443842,0.06924589754220278,1.7357517373454812,0.4858723574930224,1.3191252773946616,-1.7899971008300781,94.2102980681582,43.64695043216058,0.4166264599508191,3,-0.8399963378906179,0.6250038146972727,1.9200019836425852,0.7800025939941477,2.270000457763679,0,0.014232090506051565,-1.7096869462491833,63.1500015258789,1.0000195627720083,62.95000076293945,1.2264047733865258,62.61999893188477,0.014232090506051565
10037,2012-03-13,64.33999633789061,64.56999969482422,64.11000061035156,64.30999755859375,7450800.0,0.006255829211334163,-1.1395670688431512,0.04761731759004815,66.0621459546426,43.528298522917176,-1.4582829397999362,-1.284063382529915,0.6470560822849478,-0.2634437463206041,19.97802274914664,0.6300010681152415,-0.825965334083989,1.269996643066392,0.2915346722505916,2.2484586138821996,0.7807656576584918,1.7592276284742923,-2.151994781494132,90.49572186106869,39.50354934427771,0.48923098540790355,3,-0.9799957275390483,0.2250061035156392,1.5200042724609517,0.3800048828125142,1.8100051879882812,1,0.012589450327824547,1.4470523821491401,63.93999862670898,-1.7096869462491833,63.1500015258789,1.0000195627720083,62.95000076293945,0.012589450327824547
10038,2012-03-14,64.05999755859375,64.62999725341797,63.95000076293945,64.19999694824219,6930200.0,-0.004351861909136723,-2.7778319381159267,-4.666836215668538,61.31383473901807,47.88784169332998,-1.120541756604979,-1.0134976611653101,0.872343855744873,0.04785899422157058,19.44954786675676,0.6799964904785156,-0.6556267203186366,0.9629980087280288,-0.09436787673377012,2.0203638941898276,0.4343150659971329,1.4916809514589247,-1.7767160766601648,69.99997992262178,21.191209164670127,0.5286829427308989,3,-0.6699981689453125,0.5050048828125,1.8000030517578125,0.660003662109375,2.5699996948242188,2,0.02060567819436554,-1.1395670688431512,64.33999633789061,1.4470523821491401,63.93999862670898,-1.7096869462491833,63.1500015258789,0.02060567819436554
10039,2012-03-15,64.16999816894531,64.33999633789061,63.79999923706055,64.0,4734500.0,0.0017171497743337927,1.1176584986387244,-1.2142779291553134,60.64353233666431,51.91792719773643,-1.091346009405413,-1.092897178426938,0.7061704394005233,-0.03003984739137877,18.526503614856384,0.5399971008300639,-0.46003248480762693,1.0179986953735352,-0.14282720271785365,2.178824593464917,0.43758574632784075,1.5984116444192296,-1.7459137407226635,73.41039187842343,27.65319377098173,0.5804129490456915,3,-0.779998779296875,0.3650016784667969,1.6950035095214844,0.5500030517578125,2.0100021362304688,3,0.013869400265608123,-2.7778319381159267,64.05999755859375,-1.1395670688431512,64.33999633789061,1.4470523821491401,63.93999862670898,0.013869400265608123
10040,2012-03-16,64.47000122070311,64.5,64.18000030517578,64.23000335693361,8870500.0,0.004675129504725151,1.1333638513771267,1.4117673458395241,63.2794577317626,55.179132732241044,-1.2132373447688778,-1.3237281095637172,0.3413617066333785,-0.298425465162623,17.476628871778992,0.3300018310546875,-0.1948816763819181,1.2310016632079908,-0.051132167422082375,2.513135493838057,0.5899347478929542,1.8720685785230273,-1.9135620229687405,90.1236951725201,43.44370252238406,0.6410669153150337,3,-1.0800018310546733,-0.9449996948242188,1.395000457763686,0.2500000000000142,2.040000915527358,4,0.023576804936965123,1.1176584986387244,64.16999816894531,-2.7778319381159267,64.05999755859375,-1.1395670688431512,64.33999633789061,0.023576804936965123
10041,2012-03-19,64.73000335693361,64.87999725341797,64.26999664306639,64.31999969482422,6555900.0,0.004032916570614331,-1.3921134514120814,1.70836379820098,65.35950374072739,59.07965864868415,-1.30650306221969,-1.4991360629322799,0.035002594927831865,-0.52210318959105,16.228470110906013,0.6100006103515767,-0.0077775983186327835,1.3885036468506016,-0.0263689007703789,2.803376194471582,0.6810673730401078,2.0959399206610954,-2.049150675858222,86.1116507426324,38.60081123837928,0.7074362738104911,3,-1.2150039672851705,-1.2150039672851705,0.6649990081787109,0.06499862670897016,1.9399948120117045,0,0.02579944511568444,1.1333638513771267,64.47000122070311,1.1176584986387244,64.16999816894531,-2.7778319381159267,64.05999755859375,0.02579944511568444
10042,2012-03-20,65.27999877929689,65.55999755859375,64.33000183105469,64.40000152587889,7676400.0,0.008496761839027034,-1.4117642658927543,2.146315593598804,74.57984220290871,62.63583542754139,-1.5491007211544598,-1.982217120806041,-0.5291570549209581,-1.0277364488482448,16.00583096155457,1.2299957275390625,0.1938453696252438,1.8314990997314595,0.17734630710840804,3.485651892354504,1.0044227034199338,2.6585754960429853,-2.423214532434095,84.09096327700229,30.984570843993986,0.8270763963115232,3,-1.1350002288818501,-1.424999237060561,0.02500343322752485,-0.39499664306642046,1.090003967285142,1,0.014246328470684855,-1.3921134514120814,64.73000335693361,1.1333638513771267,64.47000122070311,1.1176584986387244,64.16999816894531,0.014246328470684855
10043,2012-03-21,65.36000061035156,65.58000183105469,65.05000305175781,65.27999877929689,6555500.0,0.0012255182682394672,1.0384400950732122,0.09091145539822788,81.57304372499583,65.73924037884159,-1.3405306870137537,-1.9860498264208104,-0.6336465419525155,-1.0654942729401,15.778276662250057,0.529998779296875,0.36172430571389214,1.7985008239746065,-0.052476395981841506,3.6494780439310546,0.8730122139963754,2.7239894339528306,-2.2328950323156747,87.64039887102271,27.685623190563703,0.9254886099782242,3,-1.1199989318847656,-1.4949989318847656,-0.17999839782714844,-0.2649993896484375,0.7399978637695455,2,0.012086917199358282,-1.4117642658927543,65.27999877929689,-1.3921134514120814,64.73000335693361,1.1333638513771267,64.47000122070311,0.012086917199358282
10044,2012-03-22,65.38999938964844,65.55999755859375,65.02999877929689,65.13999938964844,5149000.0,0.00045897764713487277,-1.2553080968769021,3.124928476063878,82.24717348125814,68.49856466503168,-1.10412804114371,-1.9373846940782613,-0.686032626570551,-1.066537197577432,15.379184593255712,0.5299987792968608,0.6098117717527742,1.7154996871948214,-0.29373657574190304,3.724735950131553,0.7108815557264592,2.7201178186631836,-1.968546261250296,86.42841183426793,19.18737285553084,1.0046181314683642,3,-1.0949993133544922,-1.5249977111816406,-0.25499725341796875,-0.14999771118164062,0.6100006103515625,3,0.018963111719585424,1.0384400950732122,65.36000061035156,-1.4117642658927543,65.27999877929689,-1.3921134514120814,64.73000335693361,0.018963111719585424
10045,2012-03-23,65.30000305175781,65.76000213623047,65.27999877929689,65.44999694824219,5356000.0,-0.0013763012498952953,-4.052601991648534,-0.5999755859375,79.39114882333946,70.49440919281301,-0.7566515048202405,-1.7820235971837661,-0.5989762391434965,-0.9529238465046035,15.416639696268586,0.48000335693357954,0.8038199864092661,1.526003265380858,-0.6008818295802314,3.6528883603419544,0.46256071790031683,2.589445812861406,-1.619524079040886,69.12769203985734,-2.6792233954963933,1.063442547480548,3,-0.5200023651123047,-1.345001220703125,-0.3500022888183594,-0.24500274658203125,1.1899948120117188,4,0.013476220708909858,-1.2553080968769021,65.38999938964844,1.0384400950732122,65.36000061035156,-1.4117642658927543,65.27999877929689,0.013476220708909858
10046,2012-03-26,65.77999877929689,65.80000305175781,65.44999694824219,65.47000122070311,5211800.0,0.007350623355386832,1.0,-2.0667344862667205,91.27367996775523,73.29569074982552,-1.0596261717092403,-2.1800449198800465,-1.0638221707129816,-1.4022798573590904,15.779437243406697,0.5,0.9632073030816528,1.8829990386963047,-0.4112788358030315,4.177276913195648,0.735860101446633,3.0301379759459763,-1.8083865636880674,98.63916626876303,17.815496131708613,1.1471389372496716,3,-0.9799976348877095,-1.8049964904785298,-0.9249973297119283,-0.8199977874756001,1.0500030517577983,0,0.011097649292801881,-4.052601991648534,65.30000305175781,-1.2553080968769021,65.38999938964844,1.0384400950732122,65.36000061035156,0.011097649292801881
10047,2012-03-27,66.01000213623047,66.19000244140625,65.61000061035156,65.84999847412111,5274800.0,0.003496554594129453,1.230757944775375,0.5161449104153429,91.04126622288054,76.59873869247691,-1.1486163074284548,-2.3169798196667983,-1.2685983346051586,-1.5884986122814126,16.287589652243174,0.5800018310546875,1.1170396798525388,1.9785022735595703,-0.4826772254485405,4.439681772567688,0.7479125240555078,3.2090920230636257,-1.7458473868378093,84.48278130014977,0.03949874083816951,1.230589749504058,3,-1.0150012969970703,-1.8400001525878906,-1.3549995422363281,-1.25,0.9000015258789205,1,0.009998424653172355,1.0,65.77999877929689,-4.052601991648534,65.30000305175781,-1.2553080968769021,65.38999938964844,0.009998424653172355
10048,2012-03-28,65.93000030517578,66.02999877929689,65.59999847412111,65.94999694824219,5833300.0,-0.0012119652850424156,3.777773068282211,-0.12497615868778528,88.40212089661296,79.68302631024898,-0.8665901909142377,-2.1096521716242194,-1.1718382889787762,-1.4676069676756924,16.588693257694125,0.43000030517578125,1.2050827671993858,1.7490003585815401,-0.794871327206323,4.29287204436941,0.47706451568760144,3.0209362014754717,-1.319192971220673,77.58609349924994,-6.812691835394574,1.2719358428939342,3,-0.7449989318847656,-1.7599983215332031,-1.289999008178711,-1.1699981689453125,-0.02999877929688921,2,0.0066737818803210835,1.230757944775375,66.01000213623047,1.0,65.77999877929689,-4.052601991648534,65.30000305175781,0.0066737818803210835
10049,2012-03-29,66.01999664306639,66.01999664306639,65.52999877929689,65.84999847412111,6320700.0,0.0013650286284550006,4.7647428417563065,-8.501335368178662,88.06370664184266,82.43683174470232,-0.7449013833452085,-2.0304585321752597,-1.2501326147443166,-1.5220022244938178,16.48739466164775,0.48999786376950283,1.2483576039490458,1.6654968261718608,-0.8833231862871287,4.21431683863085,0.39108681994237315,2.9399068324013555,-1.124934189770073,81.31811931989486,-2.823476268056993,1.2744100062294934,3,-0.7899971008300639,-1.849994659423814,-1.8849945068359233,-1.2599945068359233,0.6000061035156392,3,0.0012117818103996036,3.777773068282211,65.93000030517578,1.230757944775375,66.01000213623047,1.0,65.77999877929689,0.0012117818103996036
10050,2012-03-30,66.34999847412111,66.5,66.04000091552734,66.27999877929689,5949300.0,0.004998513296491813,1.4864630801907182,0.41176734583976005,86.40490033940537,84.77520914455542,-0.8718670321391784,-2.170075419924757,-1.5985288770397972,-1.8011892492379644,16.52201387439341,0.48000335693360796,1.3510953692575143,1.8039987564087028,-0.7399922716976022,4.347989784515008,0.5320032423555574,3.0759942704618553,-1.2218468229650057,85.71418191330262,2.7286354956394376,1.271995514053152,3,-0.9349975585937642,-2.024997711181655,-2.3924961090088033,-1.5899963378906392,0.16999816894528408,4,-0.00527503364235371,4.7647428417563065,66.01999664306639,3.777773068282211,65.93000030517578,1.230757944775375,66.01000213623047,-0.00527503364235371
10051,2012-04-02,66.73999786376953,66.75,66.20999908447266,66.26000213623047,5203800.0,0.005877911056780816,1.160003662109375,6.857111716621254,86.36370992539403,86.08452778038713,-1.0580276874768515,-2.370515571758631,-2.0146979976671417,-2.145733342248974,17.110473538495363,0.5400009155273438,1.4745758786781948,1.9964982986450224,-0.5865008331161761,4.579497430406228,0.7049987327644232,3.2879978645256216,-1.3374765428446551,99.18015358831327,16.43636836815982,1.2914995658806014,4,-0.8499984741210938,-2.289997100830078,-2.7824954986572266,-1.9799957275390625,-0.7999954223632812,0,-0.003745879652413242,1.4864630801907182,66.34999847412111,4.7647428417563065,66.01999664306639,3.777773068282211,65.93000030517578,-0.003745879652413242
10052,2012-04-03,66.55999755859375,66.81999969482422,66.33000183105469,66.58000183105469,5108400.0,-0.0026970379223445473,-1.0416759385828274,-0.04167593858282735,89.06253725293851,86.91669372793632,-0.7569686155661657,-1.9535894811275512,-1.8576957702689327,-1.9393848523616413,17.52871292656659,0.48999786376953125,1.5681628519411248,1.6024980545043945,-0.8256856204042435,4.030681729413033,0.3884062170500755,2.8165898919587136,-0.8879805018538462,79.8448099454112,-4.324636968328903,1.21409183745432,4,-0.6349983215332031,-2.0749969482421875,-2.654995918273926,-1.7999954223632812,0.23000335693359375,1,0.004056554723026462,1.160003662109375,66.73999786376953,1.4864630801907182,66.34999847412111,4.7647428417563065,66.01999664306639,0.004056554723026462
10053,2012-04-04,66.33999633789061,66.51999664306639,66.13999938964844,66.23000335693361,4556500.0,-0.0033053069226672838,-1.620662439819954,-5.498474446985612,82.77945271154839,86.97583586463523,-0.42838528430422684,-1.518458066646076,-1.6669469742117116,-1.672012569045961,17.748081108185797,0.4199981689453125,1.6330459142587017,1.1964969635009624,-1.0401278593336656,3.433121786335583,0.07818455208365549,2.314809374918269,-0.43838275353384404,62.790463855028264,-21.800568062165354,1.1183124114173109,4,-0.2899971008300639,-1.8549957275390483,-2.4924945831298686,-1.579994201660142,0.4600067138672017,2,0.00859221217492312,-1.0416759385828274,66.55999755859375,1.160003662109375,66.73999786376953,1.4864630801907182,66.34999847412111,0.00859221217492312
10054,2012-04-05,66.15000152587889,66.20999908447266,65.69999694824219,66.04000091552734,5755800.0,-0.0028639557205281108,3.4348835666423407,1.0000693625582204,76.25009238750755,86.62682959398724,-0.13326068444325756,-1.1346071056893834,-1.525134425338237,-1.4461282506050992,18.272848103731132,0.6399993896484233,1.6016745547932771,0.8465021133422681,-1.1771184314628726,2.8701226581474018,-0.16530815906030227,1.8583123857448385,0.6699981689453267,40.17888161524658,-41.90659535497207,1.0118102724025675,4,-0.015003204345688914,-1.6650009155273295,-2.30249977111815,-1.3899993896484233,1.0,3,-0.0037792894063984894,-1.620662439819954,66.33999633789061,-1.0416759385828274,66.55999755859375,1.160003662109375,66.73999786376953,-0.0037792894063984894
10055,2012-04-09,65.34999847412111,65.69000244140625,65.25,65.62999725341797,4526200.0,-0.012093772234378686,1.1999618539004386,-2.5454293244557413,58.288726418173574,82.96183475514482,0.7538560363941968,-0.17005380131742243,-0.7778003203297601,-0.6196327964973847,18.846234068396733,0.900001525878892,1.5171447106383198,-0.06350078582762819,-1.8151346219765117,1.6881330503212553,-0.9393177039020628,0.8123161322468064,1.4476011657714736,6.369330799921209,-72.10014436300892,0.8758169180744415,4,0.6850013732910014,-0.8649978637695455,-1.5024967193603658,-0.5899963378906392,2.5,0,0.01943388373549615,3.4348835666423407,66.15000152587889,-1.620662439819954,66.33999633789061,-1.0416759385828274,66.55999755859375,0.01943388373549615
10056,2012-04-10,64.84999847412111,65.34999847412111,64.79000091552734,65.19000244140625,5715700.0,-0.007651109589512872,-1.434776839765872,1.2143051771117275,44.17342940732543,77.75429733119427,1.238280738361894,0.42332050747796757,-0.3144763358848195,-0.0881146895767273,19.727821373408748,0.5599975585937642,1.4126715921434112,-0.6090007781982223,-2.2427870967058965,1.024785540309459,-1.4258939374520594,0.2078923810556148,1.885697180175768,2.955546535577002,-71.71281968978651,0.81689315925384,4,0.9550018310546733,-0.36499786376954546,-0.9849967956543111,-0.08999633789063921,3.900001525878892,1,0.025751707143242486,1.1999618539004386,65.34999847412111,3.4348835666423407,66.15000152587889,-1.620662439819954,66.33999633789061,0.025751707143242486
10057,2012-04-11,65.15000152587889,65.41999816894531,64.95999908447266,65.18000030517578,5376900.0,0.004626107306347826,-1.2438779307778192,0.08823067429601766,47.31458698786885,73.18901578577825,0.8978792018427981,0.19722423725634997,-0.6355305498408512,-0.38167931826684764,20.070975039019835,0.5699996948242045,1.3429432767852205,-0.3494979858398608,-1.9047594051446737,1.205763433464952,-1.1271286954922743,0.42813272381255274,1.468952444091812,20.80933522672082,-50.06107794627356,0.7776307096524067,4,0.6549987792968892,-0.6650009155273295,-1.2849998474120952,-0.3899993896484233,3.6199951171875,2,0.012125877160778842,-1.434776839765872,64.84999847412111,1.1999618539004386,65.34999847412111,3.4348835666423407,66.15000152587889,0.012125877160778842
10058,2012-04-12,65.37999725341797,65.5,64.63999938964844,65.05999755859375,5843100.0,0.00353024899696619,2.071402296971431,-10.667090539160766,49.87831930277239,68.946194970326,0.6500171652422182,0.07503722721051531,-0.8927205808892325,-0.6132544039328991,20.55932029980005,0.8600006103515625,1.1782619406838961,-0.18550224304199503,-1.5880920167532366,1.2170875306692466,-0.8867971298976158,0.5157926438136258,1.1292195332861326,47.133631057959114,-20.86955324851352,0.7012948868556241,4,0.3500022888183594,-0.8949966430664062,-1.5874958038330007,-0.6749954223632812,2.7400054931640625,3,0.021566285123018503,-1.2438779307778192,65.15000152587889,-1.434776839765872,64.84999847412111,1.1999618539004386,65.34999847412111,0.021566285123018503
10059,2012-04-13,65.05999755859375,65.5,65.05999755859375,65.34999847412111,7412100.0,-0.0048944586764645415,-2.034490016047986,-0.9062537252938956,47.23495742302038,64.59397909072767,0.9158295428507728,0.4902684770836174,-0.6270831960800507,-0.280743735083405,21.283742453873565,0.44000244140625,0.9871678944104332,-0.55000190734863,-1.81599260796132,0.7159887932640601,-1.182997257654975,0.08299344295771505,1.299681836345897,39.999709357243546,-26.71031351753767,0.6329953503063438,4,0.6700019836425781,-0.28499794006347656,-1.3024959564208984,-0.3899955749511719,2.920005798339858,4,0.026744628934192605,2.071402296971431,65.37999725341797,-1.2438779307778192,65.15000152587889,-1.434776839765872,64.84999847412111,0.026744628934192605
10060,2012-04-16,65.98999786376953,66.38999938964844,65.12999725341797,65.12999725341797,7862600.0,0.014294502614117244,-1.9302354464966909,-2.9655099839518684,52.19205683021801,60.79712874681923,-0.0789048124195375,-0.3373130131170541,-1.6024048556976993,-1.1895047649326642,22.208313931489613,1.3300018310546875,0.842041659436731,0.30399856567382244,-0.8515156693734696,1.4595128007211144,-0.27375855184982356,0.8817556831974684,-1.3499984741210938,77.14276994977679,13.873763391321518,0.5777571175236474,4,-0.2599983215332031,-1.1299972534179688,-2.2324962615966797,-1.3199958801269531,2.0900039672851562,0,0.017578477036839457,-2.034490016047986,65.05999755859375,2.071402296971431,65.37999725341797,-1.2438779307778192,65.15000152587889,0.017578477036839457
10061,2012-04-17,66.40000152587889,66.65000152587889,66.01999664306639,66.23000335693361,6748100.0,0.006213118281285235,-1.1355677968292348,0.19767214918113832,53.92353414345089,56.89279506798727,-0.6059286983869896,-0.6490677560488933,-2.0622819503772263,-1.563853719158928,22.830147049500003,0.6600036621093608,0.7015748422875561,0.6305023193359176,-0.47438526224563304,1.7353899009174683,0.07805852854514228,1.182946110126693,-1.725002136230458,87.56220227363298,25.862220213692645,0.5524437907907722,4,-0.7550010681152202,-1.485002517700181,-2.6575002670287944,-1.729999542236314,1.599998474121108,1,0.02183730293555919,-1.9302354464966909,65.98999786376953,-2.034490016047986,65.05999755859375,2.071402296971431,65.37999725341797,0.02183730293555919
10062,2012-04-18,66.20999908447266,66.30999755859375,66.05000305175781,66.09999847412111,5408000.0,-0.002861482485541522,-1.476238918761808,0.6470693833587895,52.75589250367205,53.556843933778794,-0.526121958633496,-0.4066698311289514,-1.9208755334177,-1.339418446131333,22.750010919676033,0.34999847412107954,0.5537040784689964,0.3939998626708956,-0.702393568777282,1.4903932941190732,-0.1541968530531932,0.9421965783949844,-1.4559996093749987,78.10935453872632,17.657994680492052,0.5481967157240882,4,-0.5649986267089844,-0.8999996185302734,-2.3774967193603516,-1.5399971008300781,2.5999984741210938,2,0.038362799435878836,-1.1355677968292348,66.40000152587889,-1.9302354464966909,65.98999786376953,-2.034490016047986,65.05999755859375,0.038362799435878836
10063,2012-04-19,66.15000152587889,66.36000061035156,66.0,66.19999694824219,6531200.0,-0.0009061706603743502,-1.0571553133514986,-0.45450131779738584,51.28717627969797,50.78318658846662,-0.5541882065392372,-0.2998249739139567,-1.918910399047391,-1.2325330133728443,22.64515393938531,0.3600006103515625,0.3652647228558692,0.29450225830076704,-0.7895729844403974,1.3785775010419314,-0.24753536306981516,0.8365398796713492,-1.3201619687499857,68.55353758307115,10.29795463730862,0.5420376213705805,4,-0.5050010681152202,-0.8400020599365092,-2.187499999999986,-1.479999542236314,2.4899978637695455,3,0.039606879164810316,-1.476238918761808,66.20999908447266,-1.1355677968292348,66.40000152587889,-1.9302354464966909,65.98999786376953,0.039606879164810316
10064,2012-04-20,66.62999725341797,66.73999786376953,66.09999847412111,66.16999816894531,7302500.0,0.007256171072819839,-1.1333367241840242,-9.200824050050795,52.69229753482369,50.1613611569833,-1.0716295375807192,-0.7190248008792821,-2.451912565235432,-1.6638107458699523,22.734951297103567,0.6399993896484233,0.18389361259002612,0.7124980926513729,-0.4009194187923413,1.825915604095087,0.1557893369295158,1.26920684837323,-1.7273512175390664,93.1676665434591,36.79974993519821,0.5567087557218577,4,-0.9399986267089844,-1.319997787475586,-2.652496337890625,-1.9599952697753906,2.7000045776367188,4,0.022362382629208755,-1.0571553133514986,66.15000152587889,-1.476238918761808,66.20999908447266,-1.1355677968292348,66.40000152587889,0.022362382629208755
10065,2012-04-23,66.18000030517578,66.44999694824219,66.02999877929689,66.16999816894531,4944500.0,-0.006753669019836317,-1.8965299518562275,0.021743817690279138,44.67682373179311,50.217293859701925,-0.5492777711337737,-0.21051351017024444,-1.981616232967724,-1.1752014925405376,22.56374654761384,0.5999984741210795,0.018318822155407588,0.2185012817382841,-0.8612115244354754,1.2982140879120436,-0.32135512134858857,0.7583576848251568,-1.1671131596234403,24.324435784025653,-25.528044704809055,0.5398564030868793,4,-0.4900016784667969,-0.6800003051757812,-2.217500686645508,-1.5099983215332031,2.0400009155273295,0,0.02719859539826941,-1.1333367241840242,66.62999725341797,-1.0571553133514986,66.15000152587889,-1.476238918761808,66.20999908447266,0.02719859539826941
10066,2012-04-24,66.51000213623047,66.83999633789061,66.26999664306639,66.33000183105469,5512500.0,0.004986428370095997,-2.799862675787347,17.99618611746758,49.53793475946235,50.46433250099008,-0.691794719794558,-0.5091242581794972,-2.276749498627879,-1.474978034619113,22.504122281761774,0.6599960327148295,-0.10278704272279526,0.5120029449462891,-0.5909807467008505,1.6149866365934287,-0.03948890087728785,1.063494790769866,-1.393488347585091,60.71480472298014,14.050721670742298,0.5514918458235707,4,-0.7700042724609375,-0.9550056457519673,-3.052501678466804,-1.8400001525878906,1.3399963378906392,1,0.02360546751462178,-1.8965299518562275,66.18000030517578,-1.1333367241840242,66.62999725341797,-1.0571553133514986,66.15000152587889,0.02360546751462178
10067,2012-04-25,66.66999816894531,66.86000061035156,66.5,66.65000152587889,7056700.0,0.002405593558501673,-1.2500059604701619,0.11109227313194009,53.08413453996826,50.820534194011856,-0.6856033168052988,-0.6504908347597791,-2.3909169554322034,-1.6089403891315044,22.0308256674783,0.3600006103515625,-0.0950916605462453,0.6389991760253935,-0.5042538632692555,1.7822522153200424,0.067372656378069,1.210625695672718,-1.415605776360323,77.90670853959298,31.907638285554995,0.5716265196473239,4,-0.7099990844726562,-1.0749969482421875,-3.154998779296875,-2.1049957275390625,0.8400039672851562,2,0.019949030562208758,-2.799862675787347,66.51000213623047,-1.8965299518562275,66.18000030517578,-1.1333367241840242,66.62999725341797,0.019949030562208758
10068,2012-04-26,66.37000274658203,66.76999664306639,66.22000122070311,66.5,7989100.0,-0.004499706473713672,-1.5581164280263031,-6.500953834409725,52.01466634621311,51.35161296325549,-0.25748453971482377,-0.33290983237057503,-2.042153656661,-1.2858284331804555,21.34978297101185,0.5499954223632812,0.0166054618609337,0.31700363159180256,-0.8349670719800315,1.4689743351636366,-0.2589817201941145,0.8929889833777196,-0.9550495322203858,40.964243037042834,-5.5326461472534945,0.5759853517859137,4,-0.3750038146972656,-0.6200027465820312,-2.3700037002563477,-1.8050003051757812,1.1100006103515767,3,0.0367635183220989,-1.2500059604701619,66.66999816894531,-2.799862675787347,66.51000213623047,-1.8965299518562275,66.18000030517578,0.0367635183220989
10069,2012-04-27,66.09999847412111,66.69000244140625,66.08999633789061,66.63999938964844,6248000.0,-0.004068167263633682,-1.1428590891131694,4.1539409589763565,57.606502172755796,51.95321800131524,0.19618940244296823,-0.05966370526246578,-1.7110064039708845,-0.9970768024290777,20.683067874947838,0.6000061035156392,0.0966017798190677,0.04299926757813921,-1.1090445131984836,1.195043048354762,-0.5330226228101651,0.6190211579664435,-0.5405405201604765,8.433679566136739,-41.35704515418276,0.5760218903883105,4,0.3300018310546733,-0.34999847412110796,-2.047496795654311,-1.534996032714858,0.900001525878892,4,0.03842664106144822,-1.5581164280263031,66.37000274658203,-1.2500059604701619,66.66999816894531,-2.799862675787347,66.51000213623047,0.03842664106144822
10070,2012-04-30,66.0,66.25,65.76999664306639,65.97000122070311,5367500.0,-0.001512836254606853,-1.2325325573967463,-0.055553200808177085,62.69319837306621,52.92762513793917,0.3327478800261616,0.013459398520808463,-1.5388054067337578,-0.8806382310838785,19.2473055536493,0.48000335693360796,0.15265125488902243,-0.03949928283691406,-1.1834074994416142,1.104408933767786,-0.6114533911392641,0.532454825465436,-0.3104877804002797,21.101148604666843,-33.184046205242396,0.5719541083023502,4,0.3149986267089844,-0.25,-1.919999122619629,-1.43499755859375,1.4899978637695312,0,0.050454573197798336,-1.1428590891131694,66.09999847412111,-1.5581164280263031,66.37000274658203,-1.2500059604701619,66.66999816894531,0.050454573197798336
10071,2012-05-01,66.48999786376953,66.73999786376953,65.76999664306639,65.91999816894531,6591700.0,0.007424210057114022,-1.2298808239719679,19.000762970489472,64.1949186788178,54.1986280462887,-0.15996334486588637,-0.5230449375088426,-1.9478063983237064,-1.355171568022186,17.72597483033539,0.9700012207031392,0.2688191881230182,0.46299858093262003,-0.653822494838252,1.5798196567034921,-0.09541195695281601,1.021409118818056,0.37000274658203125,66.05491744185277,7.223978065153432,0.5584105378854338,5,-0.17499923706054688,-0.7399978637695312,-2.1224966049194336,-1.9249954223632812,1.19000244140625,1,0.026019001541828235,-1.2325325573967463,66.0,-1.1428590891131694,66.09999847412111,-1.5581164280263031,66.37000274658203,0.026019001541828235
10072,2012-05-02,66.83000183105469,66.91999816894531,66.41000366210939,66.51999664306639,5812400.0,0.005113610741600327,1.0816193071233362,0.5438690420420268,65.01041737418987,55.72343261234336,-0.4501043650332548,-0.8872747445766578,-2.216022051771205,-1.6817283958397553,16.134917180618764,0.5099945068359233,0.304778896494696,0.7895023345947294,-0.3604821104017333,1.939486779591192,0.21451011209650517,1.3644945570929536,-1.0600051879882955,92.17424187138857,30.547416253171825,0.574992222498229,5,-0.4850044250488281,-1.0500030517578125,-2.442500114440918,-2.2649993896484375,1.4799957275390625,2,0.015262555964684177,-1.2298808239719679,66.48999786376953,-1.2325325573967463,66.0,-1.1428590891131694,66.09999847412111,0.015262555964684177
10073,2012-05-03,66.91000366210939,67.0,66.72000122070311,66.84999847412111,5821300.0,0.0011970945512906894,1.3333439298093404,0.19356188319837667,70.15258801236669,57.66346488762591,-0.4592585684365105,-0.9722302651706087,-2.2205362748445623,-1.7384203871706205,14.911254484481809,0.2799987792968892,0.30380666240223775,0.8410037994384965,-0.3670218870527151,2.049029485929708,0.23699095619288357,1.4450166426841093,-1.1400070190429972,92.68324453073274,27.15083384194969,0.6040128432456074,5,-0.5250053405761861,-1.0900039672851705,-2.327502250671401,-2.345001220703139,1.1399993896484233,3,0.008967246170707543,1.0816193071233362,66.83000183105469,-1.2298808239719679,66.48999786376953,-1.2325325573967463,66.0,0.008967246170707543
10074,2012-05-04,65.90000152587889,66.90000152587889,65.87000274658203,66.86000061035156,6971200.0,-0.015094934702603369,-1.019612096370014,-15.998601398601636,49.03644140067229,58.14786685083471,0.4875780649536523,0.01905936845172107,-1.1461936740066818,-0.7244766359164743,13.98713757413339,1.040000915527358,0.3000346880271536,-0.15649833679201208,-1.3661675346963733,1.0531708611123491,-0.7613329357441927,0.44833626216016853,-0.08080474853515796,10.569473821323667,-51.2845099666631,0.604834598952179,5,0.4849967956543111,-0.08000183105467329,-1.2224998474120952,-1.334999084472642,2.5,4,0.023975748019281262,1.3333439298093404,66.91000366210939,1.0816193071233362,66.83000183105469,-1.2298808239719679,66.48999786376953,0.023975748019281262
10075,2012-05-07,66.62000274658203,66.97000122070311,66.26999664306639,66.51000213623047,6910300.0,0.010925663187130397,-1.372850234049592,-0.11458407839210187,52.20884949244578,58.44463515449953,-0.18265302617543,-0.6333922596606811,-1.7979642276466592,-1.4278468842363026,13.867312085206592,1.0699996948242188,0.32907789078305427,0.5000026702880831,-0.686626229734614,1.6866315703107801,-0.09331177972326543,1.0933171202994316,-0.7535738403320522,69.1059986726134,10.070025044608876,0.5933144500113495,5,-0.23500442504882812,-0.8000030517578125,-1.9200019836425781,-2.0550003051757812,1.9300003051757812,0,0.0057039513322065805,-1.019612096370014,65.90000152587889,1.3333439298093404,66.91000366210939,1.0816193071233362,66.83000183105469,0.0057039513322065805
10076,2012-05-08,66.51999664306639,66.69999694824219,66.16999816894531,66.25,6917600.0,-0.0015011422904928073,-1.4651088518656519,2.4545013177970687,53.169709583706265,58.454143492692644,-0.09060856860756417,-0.4235761658880648,-1.6298050932800692,-1.305554903555091,14.428030312320955,0.529998779296875,0.3112204356514354,0.31649665832517826,-0.7192910851158132,1.3522844017661697,-0.20139721339532457,0.8343905300456811,-0.6499938964843608,57.52172357218447,0.8612921961594537,0.5178938717204963,5,-0.13499832153318891,-0.6999969482421733,-1.6499958038329936,-1.954994201660142,2.75,1,0.014582099664075088,-1.372850234049592,66.62000274658203,-1.019612096370014,65.90000152587889,1.3333439298093404,66.91000366210939,0.014582099664075088
10077,2012-05-09,65.94000244140625,66.33999633789061,65.68000030517578,66.12999725341797,6013300.0,-0.008719095473986305,1.1639463184621508,-0.7036932380118486,48.05915676090378,58.014642427658266,0.4190094028615192,0.23045295979014213,-0.9869922762075873,-0.7016310796562095,14.991160734338171,0.8399963378906108,0.36544643591332715,-0.3029975891113281,-1.2234590369033214,0.6174638586806651,-0.7632283130073318,0.1572331347846756,1.05999755859375,19.69713608646649,-33.99412686774987,0.4602307238959984,5,0.3999977111816406,-0.12000274658203125,-0.7700023651123047,-1.375,3.540000915527358,2,0.02638759174016836,-1.4651088518656519,66.51999664306639,-1.372850234049592,66.62000274658203,-1.019612096370014,65.90000152587889,0.02638759174016836
10078,2012-05-10,66.79000091552734,67.19000244140625,66.16999816894531,66.16999816894531,8106700.0,0.01289048290339978,-2.290321786747062,-3.26326145444324,51.38411501644675,57.32326607695726,-0.4080587832314251,-0.535975117949917,-1.750749450164264,-1.5364056959604682,15.950170835927297,1.25,0.3857354027052793,0.4765007019042997,-0.3793724716442881,1.3323738754528875,0.0485641151300058,0.9044372886785936,-1.1100006103515625,73.50987019942502,23.787144266761835,0.42793658677429225,5,-0.3549995422363281,-0.875,-1.585000991821289,-2.2249984741210938,2.809997558593764,3,0.022757847315930224,1.1639463184621508,65.94000244140625,-1.4651088518656519,66.51999664306639,-1.372850234049592,66.62000274658203,0.022757847315930224
10079,2012-05-11,66.80000305175781,67.25,66.59999847412111,66.66000366210939,5114000.0,0.0001497549946603005,-3.9998239436624092,0.22580446686763228,55.805264849805276,56.55794012992827,-0.3445568422622074,-0.43103604687959773,-1.6600431821938315,-1.5287358657529495,16.988192059392983,0.650001525878892,0.3705508224412881,0.39950256347655966,-0.2483278030849334,1.0473329300380527,0.07558738019581313,0.7234177467573062,-1.1200027465820312,71.33776842596328,17.64214834964946,0.3239151832807492,5,-0.3350028991699219,-0.8550033569335938,-1.5325031280517578,-2.2350006103515625,2.5099945068359375,4,0.018712573995415482,-2.290321786747062,66.79000091552734,1.1639463184621508,65.94000244140625,-1.4651088518656519,66.51999664306639,0.018712573995415482
10080,2012-05-14,67.15000152587889,67.44999694824219,66.31999969482422,66.56999969482422,7482800.0,0.0052394978762184685,-1.0925839585187698,4.142888283379065,55.97014288032368,55.644076152317815,-0.5747093773927503,-0.7269449326602597,-1.902222751852591,-1.8534189679976265,16.888288033842933,1.1299972534179688,0.393845261222566,0.6915008544921761,-0.007288903673938307,1.3902906126582906,0.342105975409126,1.0408957335752262,-1.4072012329101398,83.0510739363001,28.994012600273308,0.3493948790830571,5,-0.5850028991699077,-1.1050033569335795,-1.8400020599365092,-2.584999084472642,1.7600021362304972,0,0.01861504053009244,-3.9998239436624092,66.80000305175781,-2.290321786747062,66.79000091552734,1.1639463184621508,65.94000244140625,0.01861504053009244
10081,2012-05-15,67.84999847412111,68.59999847412111,66.91000366210939,67.01000213623047,16062300.0,0.010424377249975914,-2.2500110040055468,1.4482649759280808,60.0,55.087363110741165,-1.186249331821088,-1.3836841461536693,-2.4927480311447283,-2.542294918774658,16.94420238625036,1.6899948120117188,0.4265898147932887,1.3189979553222742,0.3846050168402968,2.2533908938042515,0.8518014860812855,1.7861944245632628,-2.0047663818359496,74.31505238680022,22.313352588687444,0.4671964692409912,5,-0.7099990844726705,-1.2299995422363423,-2.589998245239272,-3.284996032714858,0.650001525878892,1,0.010316943159603742,-1.0925839585187698,67.15000152587889,-3.9998239436624092,66.80000305175781,-2.290321786747062,66.79000091552734,0.010316943159603742
10082,2012-05-16,68.75,69.06999969482422,68.23999786376953,68.37000274658203,12660500.0,0.01326457695090677,-1.5937272759783996,0.4523796548592112,68.30764969147923,54.88236996397589,-1.9950595251096104,-2.196240794250187,-3.254121314413794,-3.4339723596163765,17.161091921863004,1.2200012207031108,0.47305591527261015,2.0919994354248104,0.7428855101709217,3.441113360678699,1.417442472797859,2.766556398051762,-2.684386597167972,88.96553357063368,34.09840597609062,0.6745569626269465,5,-1.375,-1.8950004577636719,-3.604999542236328,-4.18499755859375,-0.0500030517578125,2,0.007563587535511118,-2.2500110040055468,67.84999847412111,-1.0925839585187698,67.15000152587889,-3.9998239436624092,66.80000305175781,0.007563587535511118
10083,2012-05-17,68.76999664306639,69.18000030517578,68.56999969482422,68.58999633789061,10532100.0,0.0002908602627837986,-4.545621640368325,0.4736884373682414,71.35998535156207,57.36276373629697,-1.9260104455892133,-2.118506857202817,-3.143360036167209,-3.445444130386335,17.42532299620889,0.6100006103515625,0.48076068229082125,1.9809963226318246,0.35847323790218866,3.6035194073614605,1.1697347802670066,2.7922578649966425,-2.4039446110351435,85.66421067794843,23.893997463771477,0.8112615423648207,5,-1.3399963378906108,-1.8599967956542827,-3.62499618530272,-4.204994201660142,-0.15999603271482954,3,0.010324367435297743,-1.5937272759783996,68.75,-2.2500110040055468,67.84999847412111,-1.0925839585187698,67.15000152587889,0.010324367435297743
10084,2012-05-18,68.12000274658203,68.44999694824219,67.55999755859375,68.44000244140625,11275700.0,-0.00945170754999436,4.235464398716424,-1.7777730682829653,65.58826598331174,58.84936556861541,-1.0370495268206952,-1.4241804707895511,-2.3781038321480423,-2.7990810675486557,16.710870563496407,1.209999084472642,0.44509131578190875,1.2565021514892578,-0.4688530477539814,2.981857350732497,0.3938245518676382,2.1191797511108774,-1.416276921773445,62.93715621048588,-3.8131170370061938,0.8626775996216224,5,-0.69000244140625,-1.0000038146972656,-3.012502670288086,-3.5550003051757812,0.8199996948242188,4,0.02172630164219025,-4.545621640368325,68.76999664306639,-1.5937272759783996,68.75,-2.2500110040055468,67.84999847412111,0.02172630164219025
10085,2012-05-21,67.98000335693361,68.22000122070311,67.65000152587889,68.19000244140625,5500800.0,-0.0020551876688738036,3.222272457543749,0.6562477648236449,61.5504356445482,59.780557353153405,-0.7642113397856747,-1.2041526306592942,-2.128540089827439,-2.6605296648686902,16.094870726439304,0.5699996948242188,0.3763399257118749,1.026502609252944,-0.7361177725085071,2.789122991014395,0.1451924183722184,1.9078128001336694,-0.9791245944809646,47.13662013961506,-18.887757715415958,0.8813101908807263,5,-0.5500030517578267,-0.825004577636733,-2.727503776550307,-3.415000915527358,1.769996643066392,0,0.01956449155609663,4.235464398716424,68.12000274658203,-4.545621640368325,68.76999664306639,-1.5937272759783996,68.75,0.01956449155609663
10086,2012-05-22,68.08000183105469,68.5,67.81999969482422,67.91000366210939,5514200.0,0.001470998369859311,-2.885648269247537,-0.8095186194368627,60.06442608691379,61.11447616715452,-0.692472734590126,-1.244295580005172,-2.1410211048691963,-2.7539048823882695,15.080136286969928,0.6800003051757812,0.5138214498485496,1.0480010986328097,-0.7704142970722359,2.866416494337855,0.1387934007802869,1.9572087964853324,-0.8176284834752607,32.09897474297932,-29.35283883397088,0.909207697852522,5,-0.4050025939941406,-0.6500015258789062,-2.785001754760742,-3.5149993896484375,1.5199966430664205,1,0.01219156593318571,3.222272457543749,67.98000335693361,4.235464398716424,68.12000274658203,-4.545621640368325,68.76999664306639,0.01219156593318571
10087,2012-05-23,68.0,68.40000152587889,67.37999725341797,67.87999725341797,5530300.0,-0.001175114995637272,1.2173866171312375,0.7059061125572801,58.776150062165435,61.9358133944566,-0.3235557490943819,-1.1168035733386148,-1.9855221172348365,-2.6777370207076956,13.777884617528771,1.0200042724609233,0.5889729198097058,0.9014991760253963,-0.9579883369250837,2.7609866889758763,-0.028244580449836576,1.8312429325006292,1.1800003051757812,34.444538634340695,-22.104260106727217,0.9297437564752383,5,-0.25,-0.5699996948242188,-2.7200002670288086,-3.43499755859375,2.660003662109375,2,0.007352941176470562,-2.885648269247537,68.08000183105469,3.222272457543749,67.98000335693361,4.235464398716424,68.12000274658203,0.007352941176470562
10088,2012-05-24,68.80999755859375,68.90000152587889,67.90000152587889,68.18000030517578,16245700.0,0.011911728802849186,1.4691199879438368,5.249856952126645,74.20967043736485,63.98074734862988,-0.9128830556654037,-1.8283717734064169,-2.7000271104730302,-3.483863578362161,13.174655325630248,1.0,0.6971478111053102,1.5894969940185604,-0.3853382951080562,3.564332283145177,0.6020793494552521,2.5769146385818686,0.33400268554687784,94.07870300657619,30.403763334457935,0.987417644563307,5,-1.05999755859375,-1.3799972534179688,-3.3324975967407227,-4.2449951171875,1.9500045776367188,3,-0.0015986137807648682,1.2173866171312375,68.0,-2.885648269247537,68.08000183105469,3.222272457543749,67.98000335693361,-0.0015986137807648682
10089,2012-05-25,68.63999938964844,69.09999847412111,68.30999755859375,68.58000183105469,9372400.0,-0.0024705446152727406,-1.633309597680735,0.09523463518013926,68.49819255475104,65.37275286801069,-0.5078380033296952,-1.5371360855395153,-2.4380891109103118,-3.311742046534661,12.87172781579788,0.790000915527358,0.894910522313694,1.2924987792968778,-0.7054870611372337,3.2904846197309894,0.29350585907981497,2.2914916995139407,0.4687207946777363,73.25588616241667,9.843780962307505,0.9989929202170564,5,-0.5949974060058594,-1.2099990844726562,-3.16249942779541,-4.0749969482421875,2.1200027465820312,4,-0.00043704515681275424,1.4691199879438368,68.80999755859375,1.2173866171312375,68.0,-2.885648269247537,68.08000183105469,-0.00043704515681275424
10090,2012-05-29,69.33000183105469,69.33999633789061,68.44000244140625,68.5,10044700.0,0.010052483210107876,1.1176555066870493,13.833926754832147,73.22325951502152,66.84200392523532,-0.9566940230130285,-2.0710558721767285,-3.0359097076163266,-4.0010160098159275,13.253746637287264,0.8999938964843608,1.042332081634214,1.8160011291503935,-0.26255392683806633,3.8945561851388533,0.7767236011561636,2.8552786571446234,-1.9500045776367188,99.49007594365217,33.873312377113095,1.0392775279942326,5,-0.9700050354003906,-1.8200035095214844,-3.830002784729004,-4.7649993896484375,0.839996337890625,1,-0.005625261493556577,-1.633309597680735,68.63999938964844,1.4691199879438368,68.80999755859375,1.2173866171312375,68.0,-0.005625261493556577
10091,2012-05-30,68.22000122070311,68.59999847412111,68.05000305175781,68.59999847412111,7549600.0,-0.016010393495394015,1.8947336719736771,-0.45782700615868854,67.32525404312356,66.7328488531958,0.23614403005292672,-0.8693757128273063,-1.8531068950430125,-2.8884312613493677,12.774663750719373,1.279998779296875,1.149181338354353,0.6195003509521371,-1.4233081988515863,2.6623089007558605,-0.40190392394973173,1.6409046258540059,-0.8008039855956923,42.85736528857378,-27.387810923453507,1.0214042749018644,5,0.13999557495118609,-0.7100028991699077,-2.6250019073486186,-3.6850013732910014,2.0,2,0.022427422338312297,1.1176555066870493,69.33000183105469,-1.633309597680735,68.63999938964844,1.4691199879438368,68.80999755859375,0.022427422338312297
10092,2012-05-31,67.84999847412111,68.58999633789061,67.66999816894531,68.13999938964844,10839300.0,-0.00542366959779117,-1.8307569515358084,0.7631658200653582,58.68851761892515,65.32490799401393,0.5197087930891371,-0.44168471539613563,-1.4308310958117971,-2.50471692721662,11.858680467214349,0.9199981689452983,1.2315773940009365,0.19849777221681109,-1.8140223965649938,2.211017940998616,-0.8077623121740913,1.2047578566077135,-0.39238525695802196,10.778473205720712,-56.61429204060481,1.006260084390904,5,0.5099983215331889,-0.34000015258790484,-2.2025012969970845,-3.3549995422363565,2.1399993896484233,3,0.025792189231477636,1.8947336719736771,68.22000122070311,1.1176555066870493,69.33000183105469,-1.633309597680735,68.63999938964844,0.025792189231477636
10093,2012-06-01,67.51000213623047,67.61000061035156,66.87000274658203,67.01999664306639,10514100.0,-0.005010999934219829,1.1449137549756745,-1.6896687800901058,55.52100105482859,64.20632300196024,0.7399977104035997,-0.057374890961142455,-1.044013828032675,-2.158275755060572,10.795515648333321,0.9799957275390767,1.225672321420717,-0.17149848937988565,-2.155159743724596,1.8121627649648246,-1.163329116552248,0.8203321377924766,1.829994201660142,25.910973692420463,-39.28981901518937,0.9918306271723571,6,0.5949974060058594,-3.814697265625e-06,-1.7325019836425781,-3.0050010681152344,2.3600006103515625,4,0.046659775236303824,-1.8307569515358084,67.84999847412111,1.8947336719736771,68.22000122070311,1.1176555066870493,69.33000183105469,0.046659775236303824
10094,2012-06-04,67.48000335693361,67.65000152587889,67.05000305175781,67.45999908447266,6034400.0,-0.00044436051470309046,2.3333192048490803,0.04082458817304186,52.700512456796055,63.222998203321104,0.7483638965881738,0.10230824724634147,-0.9675444594162315,-2.1208234581682888,11.189166406550555,0.5999984741210795,1.072526901832262,-0.28049736022947513,-2.0830028495022788,1.5220081290433285,-1.181750104865884,0.6207553844069338,1.810593109130835,24.696445063584317,-36.666487492785464,0.9012527446364043,6,0.6249961853027202,0.029994964599595164,-1.6075038909912251,-2.9750022888183736,2.649993896484361,0,0.04860697415717952,1.1449137549756745,67.51000213623047,-1.8307569515358084,67.84999847412111,1.8947336719736771,68.22000122070311,0.04860697415717952
10095,2012-06-05,67.0,67.43000030517578,66.66000366210939,67.37000274658203,5607400.0,-0.007113268124701255,2.142857142857085,-18.496186117454442,42.784383164532,61.30299343416757,1.2010364738827803,0.6453259058500862,-0.4427887763840488,-1.6257034391270508,11.652969903344937,0.8199996948242188,0.8755855431198398,-0.7795005798339787,-2.538883217301432,0.9798820576334748,-1.6591918985676983,0.10019073889974095,2.2421845916747998,17.525631294758174,-40.45575031368844,0.8796913187337259,6,1.0,0.5099983215332031,-0.9099998474121094,-2.4949989318847656,2.849998474121108,1,0.05611943486911142,2.3333192048490803,67.48000335693361,1.1449137549756745,67.51000213623047,-1.8307569515358084,67.84999847412111,0.05611943486911142
10096,2012-06-06,67.48999786376953,67.66000366210939,67.04000091552734,67.31999969482422,5743100.0,0.007313400951784121,1.431336764001835,-0.45945110006804546,38.503605175190934,59.05048844672595,0.6912360688789931,0.24424678066704075,-0.8968918644410735,-2.091354681519732,12.202079527957075,0.6600036621093892,0.7629500679240238,-0.3380027770996037,-2.002093870653866,1.3260883164546584,-1.1700483238767418,0.49404276967753447,1.6488994907226555,43.00504411625175,-10.600295293036332,0.8320455467771314,6,0.5100021362304688,0.020000457763671875,-1.457498550415039,-2.984996795654297,2.9200057983398438,2,0.0397095923841253,2.142857142857085,67.0,2.3333192048490803,67.48000335693361,1.1449137549756745,67.51000213623047,0.0397095923841253
10097,2012-06-07,67.68000030517578,67.98000335693361,67.19000244140625,67.80000305175781,6389200.0,0.0028152681496564913,2.2916474608597546,-0.705906112557221,40.35400428866964,55.2887477635376,0.5040772048372446,0.20162163394766708,-1.0554664427212543,-2.2521456827025474,12.427693042202243,0.790000915527358,0.7001328206345079,-0.23500022888183025,-1.6462097374587756,1.1762092796951151,-0.9406049831703029,0.47060452540664244,1.3597413016210993,77.27249082449391,26.577199975552375,0.7056047542884732,6,0.31999969482421875,-0.17000198364257812,-1.647500991821289,-3.174999237060547,2.6699981689453267,3,0.0375295641854938,1.431336764001835,67.48999786376953,2.142857142857085,67.0,2.3333192048490803,67.48000335693361,0.0375295641854938
10098,2012-06-08,68.30999755859375,68.41000366210939,67.59999847412111,67.75,3851800.0,0.00930847001443924,1.1315652104078868,-4.666539513001462,51.68734373623694,53.420875672591585,-0.22831334483542776,-0.3253431008701284,-1.6434881427123855,-2.8529633194723374,12.482397659966924,0.8100051879882812,0.658116238495694,0.31899719238280966,-0.9976622435956557,1.635656628361275,-0.339332525606423,0.9773269103720423,0.6345545304156275,94.28536551339205,43.2739597799405,0.6583297179892305,6,-0.30999755859375,-0.7999992370605469,-2.247499465942383,-3.7749977111816406,2.0200042724609375,4,0.02459376907069477,2.2916474608597546,67.68000030517578,1.431336764001835,67.48999786376953,2.142857142857085,67.0,0.02459376907069477
10099,2012-06-11,68.05000305175781,68.81999969482422,68.02999877929689,68.55000305175781,3874200.0,-0.003806097440025913,-1.9258830178017403,-0.8928610354223433,50.608693806117465,50.90814614938004,-0.0679574972807444,0.03488859401898026,-1.3465750911933583,-2.5681981951470902,12.622950704946284,0.7900009155273295,0.6250120065752469,-0.003497314453127842,-1.1948206872338574,1.1878260583276017,-0.5991590008434997,0.592164371937244,0.8031671001755711,64.35194179043829,12.319564898482355,0.5956616863903675,6,-0.3100013732910156,-0.5400047302246094,-1.9475040435791016,-3.4750022888183594,2.3299942016601562,0,0.02674503472747758,1.1315652104078868,68.30999755859375,2.2916474608597546,67.68000030517578,1.431336764001835,67.48999786376953,0.02674503472747758
10100,2012-06-12,68.40000152587889,68.5,68.04000091552734,68.25,5537800.0,0.005143254348642268,1.6285776566757493,-0.3000030517577841,52.66666751437813,49.279414312852765,-0.6300010597017831,-0.2283701022993796,-1.665465400359281,-2.908064612008232,13.210744351941544,0.45999908447265625,0.4206138424199253,0.2840011596679517,-0.8368135766269091,1.4048158959628125,-0.2764062084794858,0.8444085278153892,0.4199981689453267,76.40458106880097,20.948130390675445,0.5604073681474333,6,-0.6599998474120952,-0.8900032043456889,-2.297502517700181,-3.825000762939439,2.0199966430664205,1,0.025292334633713942,-1.9258830178017403,68.05000305175781,1.1315652104078868,68.30999755859375,2.2916474608597546,67.68000030517578,0.025292334633713942
10101,2012-06-13,68.55000305175781,68.87999725341797,68.16000366210939,68.30000305175781,4964900.0,0.002193004715389746,-1.7169632060805895,1.6666497126292206,54.53050881969215,48.81741333516021,-0.8138545512605475,-0.3407084450393967,-1.7945471170262977,-3.052866733488173,12.611663877635538,0.7199935913085795,0.2770938102370337,0.39900245666504475,-0.7305221709861911,1.5285270843162806,-0.16575985716056607,0.9637647704906556,-1.8899993896484233,80.47365593582259,21.435698438899202,0.5647623138256147,6,-0.7800025939941406,-1.0400047302246094,-2.4475040435791016,-3.9750022888183594,1.4099960327148438,2,0.018964192042147054,1.6285776566757493,68.40000152587889,-1.9258830178017403,68.05000305175781,1.1315652104078868,68.30999755859375,0.018964192042147054
10102,2012-06-14,69.26999664306639,69.66000366210939,68.58000183105469,68.66999816894531,5879900.0,0.01050318831882402,-1.7692668851176576,2.399993896484318,53.84615384615374,48.631319200863,-1.4653342467356794,-1.074856188860636,-2.479020353902669,-3.760547315765379,11.794525791422759,1.1100006103515767,0.03794518301143057,1.0929962158202926,-0.11574432001350488,2.30173675165409,0.48862594790340097,1.6973664837371842,-2.5655931091308304,81.06766811476517,25.36900599823086,0.6043702679168972,6,-1.1099929809570028,-1.599994659423814,-3.167497634887681,-4.694995880126939,0.06999969482421875,3,0.01645744296650098,-1.7169632060805895,68.55000305175781,1.6285776566757493,68.40000152587889,-1.9258830178017403,68.05000305175781,0.01645744296650098
10103,2012-06-15,69.48000335693361,69.73999786376953,69.19999694824219,69.5,8815900.0,0.003031712488010374,1.1600366216525522,-0.03332782320102488,56.97678102738356,49.1064601531505,-1.527099815988663,-1.2953573074669151,-2.643241682218033,-3.9584915282137985,10.856560942940128,0.5400009155273438,-0.09004196278412735,1.267502593994152,-0.05126650037153979,2.586271688359844,0.608118046811299,1.926887141177005,-2.657375817871099,84.79563473473411,30.024135575620463,0.6593845471828487,6,-1.2800025939941548,-1.525005340576186,-3.4000034332275533,-4.905002593994155,-0.6900024414062642,4,0.012521518064962489,-1.7692668851176576,69.26999664306639,-1.7169632060805895,68.55000305175781,1.6285776566757493,68.40000152587889,0.012521518064962489
10104,2012-06-18,69.59999847412111,69.75,69.40000152587889,69.41999816894531,4337700.0,0.001727045356792134,-2.1818970001731186,-9.00152613507006,52.47703827723746,50.18342183234,-1.4692568241786432,-1.368978033651004,-2.7089880268826363,-4.073587491694283,11.34693553344796,0.34999847412110796,-0.11190707865340244,1.3134979248047074,-0.14238280252764923,2.769378652137064,0.5855575611385291,2.0414382884708857,-2.602328715576178,91.22797624624748,40.373428558645045,0.7279403636661792,6,-1.204998016357436,-1.5649986267089986,-3.4249973297119283,-4.92999649047853,0.7000045776367045,0,0.010488554208877066,1.1600366216525522,69.48000335693361,-1.7692668851176576,69.26999664306639,-1.7169632060805895,68.55000305175781,0.010488554208877066
10105,2012-06-19,69.30999755859375,69.73999786376953,69.20999908447266,69.73000335693361,5340200.0,-0.004166679912143811,1.4091137660175825,-2.333361590302103,61.77104514700224,52.76869294031904,-0.9131511554835186,-1.0268769591220632,-2.341199247374462,-3.7774499348173975,11.75683469582166,0.529998779296875,-0.08788494543205161,0.9569972991943416,-0.5601473636699126,2.474141962058596,0.19842496776222163,1.7155696306264616,-2.0921413807324143,72.32682674036943,19.615479295702997,0.7585723314321267,6,-0.839996337890625,-1.2749977111816406,-3.1049976348876953,-4.609996795654297,1.910003662109375,1,0.015437883891420645,-2.1818970001731186,69.59999847412111,1.1600366216525522,69.48000335693361,-1.7692668851176576,69.26999664306639,0.015437883891420645
10106,2012-06-20,68.91000366210939,69.23999786376953,68.29000091552734,69.13999938964844,8799900.0,-0.00577108513308211,3.4186657203690562,0.5476013151440867,61.37349314743286,55.10419170240383,-0.3246913844572106,-0.591858028665925,-1.8503426731382717,-3.362246380608653,11.42241073628179,1.0199966430664062,-0.03955059983645981,0.5155033111572465,-1.0155429190256626,2.0465495413401555,-0.2500198039342081,1.281026426248701,-1.4895759784769638,42.46596817599972,-14.907267666853201,0.7655231150914522,6,-0.23500442504884234,-0.7050018310547017,-2.6050052642822408,-4.110004425048842,3.3499984741210795,2,0.021912558795381454,1.4091137660175825,69.30999755859375,-2.1818970001731186,69.59999847412111,1.1600366216525522,69.48000335693361,0.021912558795381454
10107,2012-06-21,68.5,69.5,68.45999908447266,69.08999633789061,7056100.0,-0.005949842407784289,-2.1044888291694184,2.5652491209448325,60.465120030194996,56.07950017951029,0.2389943182418932,-0.15017451958543404,-1.362038694782342,-2.9328760385859454,11.77139030000249,1.0400009155273438,0.12029038567143857,0.08049964904785156,-1.4397141035190941,1.6007134016147972,-0.6796072272356213,0.8406065253313244,-0.8932065310581692,14.383507956000313,-45.02923116940481,0.7601068762834714,6,0.3899993896484375,-0.2949981689453125,-1.6200008392333984,-3.125,4.25,3,0.02131385524777607,3.4186657203690562,68.91000366210939,1.4091137660175825,69.30999755859375,-2.1818970001731186,69.59999847412111,0.02131385524777607
10108,2012-06-22,68.69999694824219,69.05000305175781,68.63999938964844,68.63999938964844,5330600.0,0.0029196634779882213,-12.66734486266531,-0.10169140847256232,62.448949086883225,57.39508409959537,0.11190452341706703,-0.37822686597786515,-1.4872115459819781,-3.1162980910155795,11.590800738890952,0.5500030517578125,0.2889062126022708,0.28599662780762003,-1.2290557123892825,1.8010489680045225,-0.4715295422908241,1.0435227979060642,-0.92174695681571,28.081937658401486,-34.24653281092529,0.7575261700984482,6,0.19500350952148438,-0.4949951171875,-1.5849971771240234,-3.089996337890625,4.030006408691406,4,0.009315857613947154,-2.1044888291694184,68.5,3.4186657203690562,68.91000366210939,1.4091137660175825,69.30999755859375,0.009315857613947154
10109,2012-06-25,68.61000061035156,68.73999786376953,68.09999847412111,68.13999938964844,5120700.0,-0.0013099904205007284,-1.3272575946733935,7.833672431332655,67.84931284383173,59.08204469175688,0.3237343589340753,-0.3062972116159699,-1.3115780406527335,-3.021418570985446,10.941284778328288,0.6399993896484233,0.4443150136998071,0.19750022888183594,-1.3166691704794857,1.7116696282431576,-0.5595844707988249,0.9545849285624968,-0.6740106182392083,31.097702807059385,-35.373806128498536,0.757084699680658,6,0.3149986267089844,-0.404998779296875,-1.4400005340576172,-2.9449996948242188,3.7900009155273438,0,0.002623528692238919,-12.66734486266531,68.69999694824219,-2.1044888291694184,68.5,3.4186657203690562,68.91000366210939,0.002623528692238919
10110,2012-06-26,68.94000244140625,69.12999725341797,68.30000305175781,68.55000305175781,6461800.0,0.004809821135679959,1.1558598549403512,0.8297837802740082,66.6667835927044,60.43051966653602,0.08759905334650853,-0.7030612195984673,-1.580323677740978,-3.3448881115158144,10.17386631865598,0.8299942016601562,0.4905451112521888,0.5470020294189482,-0.926926637309677,2.0209306961475733,-0.1899623039453644,1.2839663627832607,-0.8588916486628904,60.0002179824629,-9.049699101690791,0.7369643333643119,6,-0.015003204345703125,-0.7350006103515625,-1.6650028228759766,-3.2750015258789062,2.8600006103515625,1,0.019727307255427817,-1.3272575946733935,68.61000061035156,-12.66734486266531,68.69999694824219,-2.1044888291694184,68.5,0.019727307255427817
10111,2012-06-27,69.75,69.91999816894531,68.94999694824219,69.09999847412111,7553700.0,0.011749311428907783,-1.0420979930773617,1.666673187526862,70.82503741796819,62.31706228562651,-0.5970659449006632,-1.4678135583104819,-2.331607495655888,-4.147728458970846,10.217404023641102,0.9799957275390625,0.5919204943504326,1.2804996490478544,-0.3098453312577334,2.870844629353442,0.4853271588950605,2.0756721392006483,-1.650001525878892,90.65943970052518,21.713990336229244,0.7951724901527908,6,-0.7400016784667969,-1.4599990844726562,-2.457500457763672,-3.7950000762939453,3.1200027465820312,2,0.021075286318324338,1.1558598549403512,68.94000244140625,-1.3272575946733935,68.61000061035156,-12.66734486266531,68.69999694824219,0.021075286318324338
10112,2012-06-28,69.59999847412111,69.81999969482422,69.11000061035156,69.51999664306639,6067200.0,-0.0021505595108084474,1.7307432729833623,0.12307945115442978,64.3653219735911,63.138011279649575,-0.4417898014189916,-1.2437520419796613,-2.117299426076727,-3.9891337991921745,10.773889567103717,0.7099990844726562,0.6581460408419844,1.0429981231689567,-0.595666604359053,2.6816628506969664,0.2236657594049518,1.8623304869329615,-1.318000030517581,82.41759623728325,15.988546520801009,0.8193323637640074,6,-0.5900001525879048,-1.3099975585937642,-2.047498703002944,-3.559997558593764,2.880004882812486,3,0.038218444258995454,-1.0420979930773617,69.75,1.1558598549403512,68.94000244140625,-1.3272575946733935,68.61000061035156,0.038218444258995454
10113,2012-06-29,70.66000366210938,70.66000366210938,69.80999755859375,69.95999908447266,8886700.0,0.015229959931427395,1.4285729855805387,8.749856952123537,74.66922422371894,65.60380971814752,-1.4715596015331016,-2.166757864297921,-3.0974206592827045,-5.038126939034953,11.617725448878316,1.060005187988267,0.7340225702017875,1.9455032348632812,0.13412997806454996,3.7568764916620125,1.0398166064639156,2.851189863262647,-2.2142052459716695,100.0,31.93228229914557,0.9056866283993661,6,-1.2800025939941406,-2.0,-3.0700035095214844,-4.565004348754883,1.6299972534179688,4,0.029578208740050904,1.7307432729833623,69.59999847412111,-1.0420979930773617,69.75,1.1558598549403512,68.94000244140625,0.029578208740050904
10114,2012-07-02,70.76000213623047,70.79000091552734,70.0,70.33999633789061,6248000.0,0.0014152061836747443,2.2916474608598905,0.6000043596255284,73.41273565626511,66.89733088584339,-1.5530244041815848,-2.116965681043382,-3.1302002179103567,-5.126100671080707,12.596004874222219,0.7900009155273438,0.7718293004855639,1.8815017700195256,-0.049261467863075836,3.812265007902127,0.9161201510782178,2.8468833889608334,-2.0484990905761578,98.79522871351139,30.469183708157132,0.9653816189413036,7,-1.31500244140625,-2.0349998474121094,-3.170001983642578,-4.270002365112305,1.80999755859375,0,0.027840604313583706,1.4285729855805387,70.66000366210938,1.7307432729833623,69.59999847412111,-1.0420979930773617,69.75,0.027840604313583706
10115,2012-07-03,70.76000213623047,70.88999938964844,70.41999816894531,70.41999816894531,3377200.0,0.0,-1.7646808033209918,0.8095220795262301,72.59716572976295,68.1444056172134,-1.481507244647844,-1.9192326881446746,-3.047088427881519,-5.074514974613365,13.223771406102472,0.470001220703125,0.774099673559931,1.6935016632080107,-0.1989585131157412,3.5859618395317625,0.7472715750461418,2.6397317513698795,-1.7575093887939346,93.29911908132767,25.414578238615704,0.9462300881618729,7,-1.2650032043457031,-1.9850006103515625,-3.022500991821289,-4.270002365112305,1.3799972534179688,1,0.023176926796737884,2.2916474608598905,70.76000213623047,1.4285729855805387,70.66000366210938,1.7307432729833623,69.59999847412111,0.023176926796737884
10116,2012-07-05,70.16999816894531,70.55000305175781,70.05999755859375,70.5,4417100.0,-0.008338099907759355,1.279053262836663,-0.9705822955233928,59.45379329799677,68.03203598030248,-0.775532745337145,-1.1785817588887255,-2.3897535561397945,-4.430723025160205,13.996607956993461,0.7000045776367188,0.7900490055307472,0.9694976806640625,-0.8302042140221886,2.7691995753503136,0.06964673332093696,1.869348628007188,-0.8655043587548761,59.550465479109164,-6.391112252171467,0.8998509473431234,7,-0.6749992370605469,-1.3949966430664062,-2.2350006103515625,-3.6000003814697266,1.9599990844726562,3,0.023229370462402033,-1.7646808033209918,70.76000213623047,2.2916474608598905,70.76000213623047,1.4285729855805387,70.66000366210938,0.023229370462402033
10117,2012-07-06,70.22000122070311,70.48999786376953,69.61000061035156,69.90000152587889,4578900.0,0.0007125987325438121,1.0465219435596949,-0.9696906644472187,58.04345770909084,67.54253693832555,-0.6212239857580357,-1.0841209712551603,-2.3756143856967213,-4.421949770447625,14.99645138912615,0.8799972534179688,0.7796593111504961,0.8925006866454908,-0.8113515138444001,2.5963528871353816,0.04057458640053824,1.7444267868904433,-0.6618265177993976,47.65634313234517,-15.243497239657437,0.8519261002449476,7,-0.7250022888183452,-1.4449996948242045,-2.285003662109361,-3.4600028991699077,1.7699966430664205,4,0.037738557103550896,1.279053262836663,70.16999816894531,-1.7646808033209918,70.76000213623047,2.2916474608598905,70.76000213623047,0.037738557103550896
10118,2012-07-09,69.98999786376953,70.43000030517578,69.69000244140625,70.12999725341797,4289200.0,-0.003275467857237313,-1.0000206202573407,-0.43749850988245953,54.140115007694064,66.01929273431026,-0.21120050572805837,-0.7608100236054298,-2.073147763236392,-4.131196470625611,15.841561801473663,0.7399978637695312,0.799507363749953,0.5784973144531307,-1.079164569731347,2.2361591986376084,-0.25033362763910816,1.4073282565453695,0.9000015258789062,29.68731373530744,-28.40525594870948,0.8288309420922368,7,-0.39499664306640625,-1.214996337890625,-2.0550003051757812,-3.18500137329103,2.25,0,0.03557659050098394,1.0465219435596949,70.22000122070311,1.279053262836663,70.16999816894531,-1.7646808033209918,70.76000213623047,0.03557659050098394
10119,2012-07-10,69.87000274658203,70.29000091552734,69.72000122070311,70.16000366210939,5074800.0,-0.0017144609351333884,1.0727434143905967,2.071444141689475,56.167456773775136,64.85270086554034,0.1188167426934541,-0.5243581277718192,-1.8718853222755882,-3.9433472017765183,16.271673069609836,0.569999694824233,0.8597619164760886,0.36750221252441406,-1.170998955933925,1.906003380982753,-0.4017483717047554,1.1367527967535835,0.9959967041015574,20.31268626469256,-34.493075978144645,0.7692505842291685,7,0.04999542236328125,-1.095001220703125,-2.0625038146972656,-3.035003662109375,2.75,1,0.03463572454294339,-1.0000206202573407,69.98999786376953,1.0465219435596949,70.22000122070311,1.279053262836663,70.16999816894531,0.03463572454294339
10120,2012-07-11,70.12999725341797,70.27999877929689,69.59999847412111,69.75,6239200.0,0.0037211177417428853,-1.0000000000000835,-1.310331219909962,63.86355872984493,64.07920323352664,0.05070703639654539,-0.6831244894197823,-2.0426920473653354,-4.127857999825906,16.660862821445026,0.6800003051757812,0.9074296475117904,0.5409969329834041,-0.9295408543804768,2.011534720347285,-0.19427196069852926,1.2762658266653375,0.7124822570800688,55.78907636585515,-0.553727319967706,0.7352688936819385,7,-0.12999725341796875,-1.3549957275390625,-2.322498321533203,-3.1399993896484375,3.4500045776367188,2,0.03479256433718647,1.0727434143905967,69.87000274658203,-1.0000206202573407,69.98999786376953,1.0465219435596949,70.22000122070311,0.03479256433718647
10121,2012-07-12,69.84999847412111,70.12000274658203,69.73999786376953,69.95999908447266,5637500.0,-0.003992567948991499,-1.303047117029639,-0.2894773826971738,65.807957089536,64.23949602418719,0.38708884574350577,-0.31699204886355403,-1.6907167502170637,-3.7724390202103137,16.65051821451245,0.3899993896484375,0.941162582557439,0.19599838256837643,-1.1938817244390094,1.5858784895757623,-0.4989416709353094,0.8909384360720622,0.9427817949218564,28.08990690417862,-32.174117287017374,0.69494005350369,7,0.39500045776365766,-0.8849983215332173,-2.0949993133545064,-2.8600006103515767,3.5400009155273295,3,0.03278455211957887,-1.0000000000000835,70.12999725341797,1.0727434143905967,69.87000274658203,-1.0000206202573407,69.98999786376953,0.03278455211957887
10122,2012-07-13,70.41000366210938,70.5,69.84999847412111,69.98999786376953,4183800.0,0.008017254119135675,1.1666772630748607,-3.818213344431066,68.46657570724281,63.55031285568984,-0.05133203202544223,-0.8297536135591912,-2.181715132335512,-4.260346798055423,16.038813530269834,0.650001525878892,0.9839278292329539,0.6990032196044922,-0.7178126196619274,2.115819058870912,-0.009404700028724733,1.407411139237709,0.33506533513671855,90.00042385453297,24.605363430146028,0.7084079196332103,7,-0.16500473022460938,-1.3700027465820312,-2.6550045013427734,-3.4200057983398438,2.9199981689453125,4,0.024428255955825096,-1.303047117029639,69.84999847412111,-1.0000000000000835,70.12999725341797,1.0727434143905967,69.87000274658203,0.024428255955825096
10123,2012-07-16,70.34999847412111,70.55000305175781,70.16000366210939,70.33999633789061,4543400.0,-0.0008522253212231989,-1.1081761006290158,0.023814281302859626,68.91296379531447,63.0503382044731,-0.0446175711459631,-0.7391239720540028,-2.054556725872118,-4.127222479450083,15.342359603528017,0.3899993896484233,0.9321606920800747,0.595498275756853,-0.8446850522701084,2.0356816037838144,-0.12459338825662769,1.3155899397703337,0.34926770219998104,78.94698800986313,8.832940573198783,0.7200916640134806,7,-0.10499954223634234,-1.1049995422363423,-2.5949993133545064,-3.3600006103515767,2.660003662109361,0,0.023312003201417353,1.1666772630748607,70.41000366210938,-1.303047117029639,69.84999847412111,-1.0000000000000835,70.12999725341797,0.023312003201417353
10124,2012-07-17,70.33000183105469,70.83999633789062,69.56999969482422,70.62999725341797,5872300.0,-0.00028424511016555964,2.5277998537686366,-29.99313501135642,66.20042681842465,62.339589436546625,-0.10284635897517092,-0.6973886597026535,-1.9336943039994878,-4.033959721295332,14.262904453691139,1.2699966430664062,0.9428091070661964,0.53900146484375,-0.9215531658165759,1.9995560955040759,-0.19127585048642004,1.26927878017392,-0.7300033569335795,59.842846072052915,-11.073392176870165,0.7302773153301633,7,-0.12500381469726562,-0.8700027465820312,-2.575002670288086,-3.3400039672851562,2.55999755859375,1,0.027157628081725393,-1.1081761006290158,70.34999847412111,1.1666772630748607,70.41000366210938,-1.303047117029639,69.84999847412111,0.027157628081725393
10125,2012-07-18,70.37999725341797,70.44000244140625,69.80000305175781,70.16999816894531,4221900.0,0.0007108690610215795,2.8786729857819906,-0.7000076295109483,58.923457643969655,62.280663252765834,-0.2373768805202161,-0.698947658459673,-1.9033747050684013,-4.012528587200137,13.431619482753062,0.6399993896484375,0.7921228188940148,0.5354969024658232,-0.9292540448062425,2.000247849737889,-0.19687857117020258,1.2678723761018489,-0.80999755859375,63.77950390782225,-4.447705287154584,0.7323754736360303,7,-0.17499923706054688,-0.9149971008300781,-2.7549972534179688,-3.3899993896484375,2.2800064086914062,2,0.031827302935214075,2.5277998537686366,70.33000183105469,-1.1081761006290158,70.34999847412111,1.1666772630748607,70.41000366210938,0.031827302935214075
10126,2012-07-19,70.41999816894531,70.47000122070312,70.09999847412111,70.36000061035156,4110900.0,0.0005683563098661804,3.624928476063145,0.2857039055404178,61.98827930675249,62.71897676361713,-0.2661773316239646,-0.6535301307616521,-1.8577158745384992,-3.9803048510751466,13.88839958718003,0.37000274658201704,0.6417136739813145,0.4999980926513672,-0.9168191231948271,1.9168153084975614,-0.20841051527172283,1.2084067005744572,-0.8499984741210938,66.9291906212266,0.4764406350284247,0.7084086079230963,7,-0.21500015258789062,-0.9249992370605469,-2.7949981689453125,-3.4300003051757812,2.6399993896484375,3,0.04487366862078268,2.8786729857819906,70.37999725341797,2.5277998537686366,70.33000183105469,-1.1081761006290158,70.34999847412111,0.04487366862078268
10127,2012-07-20,69.95999908447266,70.31999969482422,69.66000366210939,70.04000091552734,7628100.0,-0.006532222329359683,1.0624895691771723,-1.3334181078331637,37.58856997535301,60.87991620446812,0.1710495800049756,-0.08278793041418453,-1.2969383478473162,-3.4500227482572825,13.922516763264293,0.7599945068359233,0.47948567953010013,-0.033000946044921875,-1.282306622470486,1.2163047303806422,-0.6576537842577039,0.5916518921678602,-0.36459945678710426,30.708694529048845,-30.19929855893933,0.6246528382127849,7,0.24499893188476562,-0.4650001525878906,-2.3199996948242188,-2.970001220703125,3.2099990844726562,4,0.04902802101289705,3.624928476063145,70.41999816894531,2.8786729857819906,70.37999725341797,2.5277998537686366,70.33000183105469,0.04902802101289705
10128,2012-07-23,69.33999633789061,69.90000152587889,68.94000244140625,69.56999969482422,5070600.0,-0.00886224635071009,1.1572842998585942,2.874976158687952,28.742453418489575,57.8326936094364,0.770141915781565,0.619376099829509,-0.6086859957089388,-2.756561208402232,14.297852363082148,1.0199966430664062,0.41984024502484374,-0.6850036621093949,-1.8226567484726957,0.45264942425390586,-1.2538302052910382,-0.11617711892775162,1.5000000000000142,21.052377969449452,-33.61471269600054,0.5688265431816472,7,0.5500030517578267,0.15500259399415484,-1.4249935150146342,-2.1899948120117045,3.7800064086914205,0,0.05754262624591089,1.0624895691771723,69.95999908447266,3.624928476063145,70.41999816894531,2.8786729857819906,70.37999725341797,0.05754262624591089
10129,2012-07-24,68.79000091552734,69.13999938964844,68.45999908447266,69.13999938964844,5930700.0,-0.007931864023804747,2.885732970027248,1.5217102862638792,24.678643575813084,53.478814147877294,1.2860725028267836,1.2475085314855079,0.004252748291037278,-2.129332242881901,15.605587599954951,0.8799972534179545,0.3473813016791354,-1.2439990997314396,-2.3364698435315745,-0.15152835593130476,-1.790234471631507,-0.6977637278313722,2.0119955444335886,16.417984095955664,-31.984247849771297,0.5462353719000684,7,0.8599967956542969,0.7049980163574219,-0.7125015258789062,-1.6000022888183594,3.9899978637695312,1,0.061346142819291405,1.1572842998585942,69.33999633789061,1.0624895691771723,69.95999908447266,3.624928476063145,70.41999816894531,0.061346142819291405
10130,2012-07-25,70.30000305175781,70.44999694824219,69.04000091552734,69.05999755859375,8688300.0,0.021950895713531482,-1.2031209021767637,-3.5428882833787467,51.35140279416804,51.872530337280864,-0.22046222117123193,-0.1637786811327544,-1.4352451778057116,-3.5520571620425017,15.989649297633651,1.6599960327148438,0.34719355169877986,0.19800300598144815,-0.7699612593011835,1.1659672712640798,-0.2859791266598677,0.681985138622764,0.408313513183586,91.54238864322181,42.71000495066038,0.48398213264131795,7,-0.6500053405761719,-0.8050041198730469,-2.085002899169922,-3.1050033569335938,1.8799972534179688,2,0.03684205157123199,2.885732970027248,68.79000091552734,1.1572842998585942,69.33999633789061,1.0624895691771723,69.95999908447266,0.03684205157123199
10131,2012-07-26,71.22000122070312,71.5,70.66999816894531,70.72000122070312,9457100.0,0.01308674436710855,-1.7666446264177813,0.4032240201808897,58.80282825243676,50.79878062008019,-1.0344746589425142,-1.020313396654842,-2.2951614798199103,-4.382853451365577,15.929636410726882,1.1999969482421875,0.3706761218176098,1.0445011138915987,-0.02846946058814126,2.1174716883713387,0.5080158266517287,1.5809864011314687,-2.7600021362304688,90.78951661275062,40.081310990024136,0.5364852872398718,7,-1.2400016784667969,-1.4200019836425781,-2.967500686645508,-4.025001525878906,1.2099990844726562,3,0.020219073528850995,-1.2031209021767637,70.30000305175781,2.885732970027248,68.79000091552734,1.1572842998585942,69.33999633789061,0.020219073528850995
10132,2012-07-27,72.26000213623047,72.43000030517578,70.51000213623047,70.58999633789062,10795700.0,0.014602652312578401,-1.0983653032381253,3.3400115966796875,67.48850299063318,50.640507197337826,-1.994163708613513,-1.9508361446481217,-3.2907710471514804,-5.318556057624576,16.137917843718018,1.9199981689453125,0.3639356595695915,1.9515018463134766,0.5652020828483018,3.3378016097786514,1.258351964580882,2.644651728046071,-3.739203033447268,95.71793156992521,40.60125975404124,0.6931498817325908,7,-1.81500244140625,-1.9950027465820312,-3.8200016021728516,-5.06500244140625,0.220001220703125,4,0.01107106834642857,-1.7666446264177813,71.22000122070312,-1.2031209021767637,70.30000305175781,2.885732970027248,68.79000091552734,0.01107106834642857
10133,2012-07-30,72.75,72.94000244140625,71.8499984741211,71.94999694824219,6198600.0,0.006781038600659706,-1.1800079345703125,0.47904208030480927,70.99125510341408,51.17282145122554,-2.3556402704883226,-2.399238736636619,-3.730413141502794,-5.70577627441881,15.7036923227002,1.0900039672851562,0.3894077267893863,2.3369998931884766,0.5749651607854247,4.099034625591528,1.4559825269869577,3.2180172593899954,-4.072832849121099,95.7588772536925,34.742709251628675,0.8810173662015257,7,-2.049999237060547,-2.229999542236328,-4.2024993896484375,-5.555000305175781,-1.2099990844726562,0,0.005773170707151998,-1.0983653032381253,72.26000213623047,-1.7666446264177813,71.22000122070312,-1.2031209021767637,70.30000305175781,0.005773170707151998
10134,2012-07-31,72.7300033569336,72.8499984741211,72.25,72.30999755859375,6838800.0,-0.00027486794593001296,-1.2222128032325972,0.5250052451887314,69.63752281905192,52.36327313734579,-2.1896686349438994,-2.344279708729246,-3.6383004129267817,-5.587344033224795,15.134629212072301,0.5999984741210938,0.35735416178272317,2.218503189086917,0.17674497856545202,4.260261399608382,1.1976240838261845,3.2393822943476493,-3.7970660886230547,94.61541019717087,31.57741337757971,1.0208791052607349,7,-2.0300025939941406,-2.210002899169922,-4.180002212524414,-5.535003662109375,-0.5800018310546875,1,0.005362290274268933,-1.1800079345703125,72.75,-1.0983653032381253,72.26000213623047,-1.7666446264177813,71.22000122070312,0.005362290274268933
10135,2012-08-01,72.4000015258789,72.91000366210938,71.08999633789062,72.79000091552734,13038300.0,-0.004537354816761874,4.777756248788994,-0.9285571560916241,69.11547040320268,53.1551832591736,-1.724327397142872,-1.9869874638309426,-3.2340169797336245,-5.163019652883804,13.95957402118278,1.82000732421875,0.32446523687998763,1.8065013885498047,-0.40218448197890666,4.015187259078516,0.702158453285449,2.9108443238141604,-3.2266403471826237,77.77774289257626,9.892778520808847,1.104342935264355,8,-1.7000007629394531,-1.779998779296875,-3.835000991821289,-5.2050018310546875,-0.3000030517578125,2,0.005248580737697184,-1.2222128032325972,72.7300033569336,-1.1800079345703125,72.75,-1.0983653032381253,72.26000213623047,0.005248580737697184
10136,2012-08-02,71.80000305175781,72.26000213623047,71.44999694824219,72.11000061035156,6331400.0,-0.008287271567344212,1.655752057433024,0.7948667788254626,60.35768375380333,55.68508479011252,-1.0146951568216878,-1.3266287985399714,-2.5684011553613573,-4.483844011382544,13.272330806319454,0.9500045776367188,0.30469288582892773,1.125002670288083,-1.1375223571558166,3.387527697731983,-0.006259843433866763,2.256265184010033,-2.4006433972989356,53.086450762154435,-11.505305446584238,1.131262513721951,8,-1.1000022888183594,-1.1000022888183594,-3.2350025177001953,-4.3950042724609375,0.0399932861328125,3,0.0052924406304557525,4.777756248788994,72.4000015258789,-1.2222128032325972,72.7300033569336,-1.1800079345703125,72.75,0.0052924406304557525
10137,2012-08-03,72.87000274658203,72.9000015258789,72.19000244140625,72.47000122070312,5431800.0,0.014902502080019309,2.0869586850878212,-1.2903376648946643,66.32130087342878,59.860512285105756,-1.819881023291586,-2.3061554890797566,-3.556418029660989,-5.474027543502018,13.380920658531274,1.0999984741210938,0.3611546055732049,2.062502288818365,-0.3902181499593098,4.51522272759604,0.8361420694295276,3.2888625082072025,-3.2582045249063185,96.2162451955593,32.05894375746581,1.2263602193888405,8,-2.170001983642578,-2.170001983642578,-4.220003128051758,-5.345005035400391,-1.2900009155273438,4,-0.00603818340636586,1.655752057433024,71.80000305175781,4.777756248788994,72.4000015258789,-1.2222128032325972,72.7300033569336,-0.00603818340636586
10138,2012-08-06,72.4800033569336,72.94999694824219,72.45999908447266,72.86000061035156,4092200.0,-0.005351988128842633,-1.333290948393308,-0.9499895096225371,63.28803786599219,64.15044498401454,-1.0478203444776995,-1.8129998351350451,-3.113389975691689,-5.001198726974735,13.509686843125706,0.48999786376953125,0.4030165070865479,1.5480026245117244,-0.9815772222335539,4.077582471257003,0.28321270113909236,2.8127925478843565,-2.6685128820740545,74.73153564074588,9.614218260425716,1.2647899233726376,8,-1.4850044250488281,-1.7750053405761719,-3.8300037384033203,-4.680004119873047,-2.4200057983398438,0,0.0,2.0869586850878212,72.87000274658203,1.655752057433024,71.80000305175781,4.777756248788994,72.4000015258789,0.0
10139,2012-08-07,72.29000091552734,72.76000213623047,72.19999694824219,72.62999725341797,4924900.0,-0.0026214463659799403,-1.153848411044925,0.8947336719738189,61.60391648636071,65.28961317203596,-0.3454608383235609,-1.5098101243269895,-2.8659929911927264,-4.73038720902133,13.534919196138528,0.5600051879882812,0.582344050692555,1.2370002746582003,-1.3101418875362327,3.7841424368526333,-0.036570806439016224,2.510571355755417,-2.2274299227971994,64.51635397097549,-0.7383721520593838,1.2735710810972163,8,-0.5600013732910156,-1.5850028991699219,-3.269998550415039,-4.119998931884766,-1.410003662109375,1,-0.010374878828351308,-1.333290948393308,72.4800033569336,2.0869586850878212,72.87000274658203,1.655752057433024,71.80000305175781,-0.010374878828351308
10140,2012-08-08,72.56999969482422,72.69999694824219,72.05000305175781,72.08999633789062,3521400.0,0.003873271209721807,-1.3214485210970177,-1.4117897854770667,62.691872211598316,65.72172916749835,-0.3012810236025274,-1.6839756815007831,-3.106404510235919,-4.931918536168098,13.681655427588806,0.649993896484375,0.8830514234328177,1.3949989318847713,-1.1993006066495013,3.989298470419044,0.09784916261763499,2.6921487011519076,-2.27643462565311,74.66684977213541,9.226377436991072,1.2971497692671363,8,-0.8400001525878906,-1.8650016784667969,-3.4849987030029297,-4.334999084472656,-2.1100006103515625,2,-0.005787490295046327,-1.153848411044925,72.29000091552734,-1.333290948393308,72.4800033569336,2.0869586850878212,72.87000274658203,-0.005787490295046327
10141,2012-08-09,72.13999938964844,72.5,71.95999908447266,72.41999816894531,3992700.0,-0.005925317720601453,1.4545359966708282,-0.5833267106413415,62.91470168958651,65.2135290229376,0.3050212634029208,-1.1316374161083047,-2.6052132702752147,-4.429306085344891,13.797322710951255,0.6100006103515625,1.2820822755652017,0.8504985809326229,-1.6993306818264244,3.40032784369167,-0.4244160504468937,2.1254132123121394,-1.6339197701516355,18.18188824068865,-49.51823285009003,1.2749146313795214,8,-0.12000274658203125,-1.4350013732910156,-3.0049991607666016,-3.854999542236328,-1.75,3,-0.0005544901007177305,-1.3214485210970177,72.56999969482422,-1.153848411044925,72.29000091552734,-1.333290948393308,72.4800033569336,-0.0005544901007177305
10142,2012-08-10,72.12999725341797,72.16000366210938,71.69000244140625,72.01000213623047,3590200.0,-0.0001386489647227096,4.222005594642706,-0.4285558583106267,67.81611099364423,64.86073523296318,0.32926902552097204,-1.0394646349421919,-2.510740502749499,-4.3547946512627504,13.332469212793841,0.470001220703125,1.4667451949389658,0.7544967651367216,-1.7864412785482529,3.295434808821696,-0.5159722567057656,2.024965786979209,-1.428404247621529,34.92037541628822,-37.082525209447496,1.2704690218424861,8,-0.1100006103515625,-1.4249992370605469,-2.994997024536133,-3.8449974060058594,-1.399993896484375,4,-0.004020531354083756,1.4545359966708282,72.13999938964844,-1.3214485210970177,72.56999969482422,-1.153848411044925,72.29000091552734,-0.004020531354083756
10143,2012-08-13,71.98999786376953,72.16000366210938,71.77999877929688,71.91000366210938,3949000.0,-0.001940931581580041,-1.2352967575451588,0.6666454730417091,71.56332707489764,65.07471348361271,0.3912711881601041,-0.8119289715392597,-2.275194910399165,-4.151722543385404,12.782153741047905,0.3800048828125,1.5403074472419576,0.5324974060058594,-1.9747221450758161,3.039716957087535,-0.7211123695349784,1.7861071815466971,-1.1085325425774357,28.036963357504973,-48.89041962531985,1.2536097755408382,8,0.029998779296875,-1.2849998474121094,-2.8549976348876953,-3.704998016357422,-1.1399993896484375,0,-0.005695180509529996,4.222005594642706,72.12999725341797,1.4545359966708282,72.13999938964844,-1.3214485210970177,72.56999969482422,-0.005695180509529996
10144,2012-08-14,72.23999786376953,72.30000305175781,71.66999816894531,72.13999938964844,6920700.0,0.003472704645346436,4.72708672885529,1.250071530758226,65.74672127797395,64.70040802525395,0.0720289006607544,-0.9607586773311709,-2.4238066318540916,-4.337034755630327,13.219278374224642,0.6300048828125,1.467203624371308,0.68699760437012,-1.784646072564641,3.158641281304881,-0.5488242340972533,1.9228194428374934,-1.1930500124134227,55.339841782465705,-18.923450104001198,1.2358218384673798,8,-0.04000091552734375,-1.5349998474121094,-3.0549964904785156,-3.954998016357422,-1.0,1,-0.030177192270780973,-1.2352967575451588,71.98999786376953,4.222005594642706,72.12999725341797,1.4545359966708282,72.13999938964844,-0.030177192270780973
10145,2012-08-15,72.62000274658203,72.68000030517578,71.87999725341797,72.01000213623047,6502100.0,0.005260311379426064,1.191802010827533,6.100099183642328,62.45552350246055,64.9335013306603,-0.30562689157316925,-1.227266109501528,-2.6804428291652584,-4.6480484327233,13.824749321401292,0.8000030517578125,1.3238297984371599,0.9550022125244197,-1.4957563698168315,3.405760794865671,-0.27037707864620586,2.1803815036950454,-1.4208109674750347,94.05966022827704,20.982702475714916,1.2253792911706265,8,-0.31000518798828125,-1.9150047302246094,-3.272502899169922,-4.335002899169922,-2.0699996948242188,2,-0.023960416240082827,4.72708672885529,72.23999786376953,-1.2352967575451588,71.98999786376953,4.222005594642706,72.12999725341797,-0.023960416240082827
10146,2012-08-16,73.58000183105469,73.61000061035156,72.4000015258789,72.44000244140625,8715500.0,0.013219485653597651,1.0166702694454688,1.868849588513395,61.913352677655375,64.44372930890772,-1.1025221456838779,-2.043140126929714,-3.519170872326441,-5.5404377144539865,14.728584235851427,1.2099990844726562,1.216613599649719,1.7570011138916044,-0.7622908358645475,4.276293063647756,0.49735513901353556,3.0166470887696732,-2.2407456384168825,98.4536731162498,27.074054314901133,1.259645974878074,8,-0.94000244140625,-2.545001983642578,-4.192501068115234,-5.295001983642578,-2.8800048828125,3,-0.0424028631277531,1.191802010827533,72.62000274658203,4.72708672885529,72.23999786376953,-1.2352967575451588,71.98999786376953,-0.0424028631277531
10147,2012-08-17,73.38999938964844,73.6500015258789,73.12000274658203,73.56999969482422,6204700.0,-0.002582256546316941,2.1176035005048806,-0.15789508907657507,56.106858003139116,63.64582043525736,-0.9286596572501509,-1.6685421906422562,-3.213730172126901,-5.2869164349694415,16.135303541085474,0.529998779296875,1.1301408034073575,1.3954986572265682,-1.0558775968286227,3.846874911281759,0.16981053019897274,2.6211867842541636,-1.8236687552392539,86.86860124150846,17.805571684363557,1.225688127027595,8,-0.7299995422363281,-2.3349990844726562,-3.7849998474121094,-5.104999542236328,-3.0400009155273295,4,-0.040877504087064254,1.0166702694454688,73.58000183105469,1.191802010827533,72.62000274658203,4.72708672885529,72.23999786376953,-0.040877504087064254
10148,2012-08-20,73.33000183105469,73.48999786376953,72.87999725341797,73.2699966430664,3356800.0,-0.0008175168155433177,2.2105527335515087,-0.3333615903022083,55.68179683582806,62.987807140753745,-0.821834734865206,-1.3642422130876923,-3.0569212465350972,-5.161826664249588,16.521534544095417,0.6100006103515625,1.1624430487176625,1.1360008239746122,-1.039706137818726,3.3117077857679504,0.048147343077943106,2.2238543048712813,-1.5136306896691423,83.83842665197304,17.26372595737554,1.0878534808966664,8,-0.6700019836425781,-2.2750015258789062,-3.687501907348633,-5.045001983642578,-2.910003662109375,0,-0.035456135404322575,2.1176035005048806,73.38999938964844,1.0166702694454688,73.58000183105469,1.191802010827533,72.62000274658203,-0.035456135404322575
10149,2012-08-21,73.01000213623047,73.4800033569336,73.0,73.30000305175781,3917900.0,-0.0043638304491178115,-2.096744025791844,-4.832930705657978,55.787477379659784,62.220652159427246,-0.43467279600317,-0.750351424415868,-2.633450886059279,-4.779371695831713,16.37375231612096,0.48000335693359375,1.0379487528484077,0.6050010681152287,-0.8940020691608623,2.1040042053913197,-0.14450050052282393,1.3545026367532813,-0.9735953487057145,63.84192967180752,-1.2613129090277369,0.7495015686380483,8,-0.3500022888183594,-1.9550018310546875,-3.265003204345703,-4.725002288818359,-2.3700027465820312,1,-0.029585037651128854,2.2105527335515087,73.33000183105469,2.1176035005048806,73.38999938964844,1.0166702694454688,73.58000183105469,-0.029585037651128854
10150,2012-08-22,72.88999938964844,73.08000183105469,72.45999908447266,72.76000213623047,4331800.0,-0.0016436480354857785,1.431373135668018,-0.44826497592802084,61.377812040086894,62.04988664281617,-0.295588848831855,-0.4494050461832728,-2.420521798438628,-4.60224661581546,17.44629089806077,0.6200027465820312,0.9586997222868661,0.3554985046386747,-0.7816356676913756,1.492632676968725,-0.21306858152634334,0.9240655908036928,-0.6599612335211873,39.1998291015625,-26.290622112979932,0.5685670861650243,8,-0.22999954223632812,-1.8349990844726562,-3.0575008392333984,-4.604999542236328,-2.1200027465820312,2,-0.022636871171564765,-2.096744025791844,73.01000213623047,2.2105527335515087,73.33000183105469,2.1176035005048806,73.38999938964844,-0.022636871171564765
10151,2012-08-23,72.66000366210938,72.98999786376953,72.5,72.94999694824219,3832100.0,-0.0031553811148985478,1.6486720554272518,-2.230764716239216,47.34178682144341,59.77496173479386,0.01779828565784669,-0.11172471740430012,-2.1031920978168444,-4.322113229822733,17.495777762358237,0.48999786376953125,0.9020679500366953,0.05350265502929119,-0.900851723150609,1.0078570332091914,-0.4236745340606518,0.5306798441192342,-0.2595699016119255,16.807072883007642,-42.94626359220677,0.4771771890899492,8,-3.814697265625e-06,-1.6050033569335938,-2.8250045776367188,-4.375003814697266,-2.0100021362304688,3,-0.02903936834580534,1.431373135668018,72.88999938964844,-2.096744025791844,73.01000213623047,2.2105527335515087,73.33000183105469,-0.02903936834580534
10152,2012-08-24,73.05999755859375,73.26000213623047,72.58000183105469,72.66000366210938,3989900.0,0.005505007931797978,-1.42858310626703,-1.379321231254933,57.32316080493983,58.192721038131886,-0.2641835913223787,-0.4729609309960381,-2.4326145164466766,-4.666260423804815,16.87656422920653,0.6800003051757812,0.8182743081404737,0.41349678039550497,-0.5467511422964435,1.3737447030874534,-0.06662718095046216,0.8936207417414721,-0.5999984741210938,58.252348078575444,0.3773916614313393,0.48012396134597096,8,-0.3999977111816406,-2.0049972534179688,-3.2099990844726562,-4.774997711181641,-2.4399948120117188,4,-0.03230222678913797,1.6486720554272518,72.66000366210938,1.431373135668018,72.88999938964844,-2.096744025791844,73.01000213623047,-0.03230222678913797
10153,2012-08-27,73.16999816894531,73.66000366210938,72.93000030517578,73.01000213623047,3472200.0,0.0015056202303229682,-3.562525331998188,0.39999618524452585,61.340178818976746,57.70310520935442,-0.21143304412207442,-0.579599373785328,-2.476080581116179,-4.715694924507204,15.997706785584365,0.7300033569335938,0.7680040888122903,0.5024974822998018,-0.48525689298756447,1.4902518575871682,0.008620294656111582,0.9963746699434921,-0.6699981689453125,59.16636467095183,2.0434502963723062,0.4938771876436849,8,-0.3999977111816406,-2.109996795654297,-3.3199996948242188,-4.884998321533203,-2.470001220703125,0,-0.03854038219753664,-1.42858310626703,73.05999755859375,1.6486720554272518,72.66000366210938,1.431373135668018,72.88999938964844,-0.03854038219753664
10154,2012-08-28,73.12000274658203,73.3499984741211,72.9000015258789,73.0199966430664,4387400.0,-0.0006832776221730175,-1.6470693833587648,0.6250536455104668,57.53430097907243,57.156302706755746,-0.026241055944197456,-0.5258486210364879,-2.3626281591667464,-4.601775558909566,15.05462127163924,0.4499969482421875,0.6819859002986419,0.4330020904540959,-0.5751358916724314,1.4411400725806232,-0.07106690060916776,0.9370710815173595,-0.5400009155273438,55.00009536706785,0.0923898507045422,0.5040689910632614,8,-0.09000015258789062,-2.0600013732910156,-3.4275035858154297,-4.835002899169922,-2.25,1,-0.036925662967961626,-3.562525331998188,73.16999816894531,-1.42858310626703,73.05999755859375,1.6486720554272518,72.66000366210938,-0.036925662967961626
10155,2012-08-29,72.77999877929688,73.23999786376953,72.7300033569336,73.02999877929688,3770500.0,-0.004649944673327466,-1.914330557614335,-2.4998474214220323,58.98876163697773,56.83134814668043,0.37866583406753307,-0.16434247076448116,-1.9524606956012747,-4.1864020186701225,15.362103955988765,0.5099945068359375,0.5747702363606777,0.07399826049804403,-0.925652800917419,1.073649321913507,-0.4258272702096946,0.5738237912057826,0.8800048828125,24.137749598800347,-33.95254600921334,0.4998255307077331,8,0.2800025939941406,-1.4299964904785156,-3.207500457763672,-4.25,-1.6800003051757812,2,-0.02940367443722991,-1.6470693833587648,73.12000274658203,-3.562525331998188,73.16999816894531,-1.42858310626703,73.05999755859375,-0.02940367443722991
10156,2012-08-30,72.18000030517578,72.58000183105469,72.08000183105469,72.51000213623047,3881300.0,-0.008244002255902383,1.127654048438413,1.32000732421875,50.60244729275593,56.21974695663786,0.848408948631473,0.49074485412518243,-1.274929168915321,-3.5057741922995262,15.346321375833883,0.6999969482421875,0.5136642972648815,-0.5450000762939453,-1.4847996720213388,0.39479951943344815,-1.014899874157635,-0.07510027843025568,1.461403350830082,6.329010014775899,-52.43284941646847,0.46989979786369573,8,0.69000244140625,-0.09499740600585938,-2.607501983642578,-3.575000762939453,-0.9899978637695312,3,-0.019534547743805808,-1.914330557614335,72.77999877929688,-1.6470693833587648,73.12000274658203,-3.562525331998188,73.16999816894531,-0.019534547743805808
10157,2012-08-31,72.43000030517578,72.76000213623047,72.19000244140625,72.44000244140625,5234100.0,0.003463563299293426,-1.3265395095367847,0.030309335552781244,55.164354563136,56.1622533707832,0.5005506157268371,0.21722821755514587,-1.4296748652124194,-3.677662730481785,14.86652756333905,0.5800018310546875,0.46373194589074274,-0.27299995422363565,-1.219086612357259,0.6730867039099877,-0.7460432832904473,0.20004337484317603,1.1489472778320362,22.151776487971645,-38.82370389197985,0.47304332906681457,8,0.44000244140625,-0.3449974060058594,-2.5400009155273438,-3.520000457763672,-1.3199996948242188,4,-0.024575435203604168,1.127654048438413,72.18000030517578,-1.914330557614335,72.77999877929688,-1.6470693833587648,73.12000274658203,-0.024575435203604168
10158,2012-09-04,72.4800033569336,72.68000030517578,71.97000122070312,72.55000305175781,4925900.0,0.0006903638208908269,3.3031003629806026,6.998474446987033,52.95573445181077,55.84761526768885,0.354583769433944,0.1762622215496492,-1.3883261218788476,-3.652142928114472,14.209596843908118,0.7099990844726562,0.34275660050658985,-0.22299690246582315,-1.1690835605994465,0.7230897556678002,-0.6960402315326348,0.2500464266009885,1.0389863959961048,36.95675009260334,-23.7099637555866,0.47304332906681457,9,0.33499908447265625,-0.10500335693359375,-2.1250038146972656,-2.9350013732910156,-2.19000244140625,1,-0.02566225888803897,-1.3265395095367847,72.43000030517578,1.127654048438413,72.18000030517578,-1.914330557614335,72.77999877929688,-0.02566225888803897
10159,2012-09-05,71.54000091552734,72.08999633789062,71.36000061035156,71.8499984741211,5277300.0,-0.012969128005929198,-1.1790976792912615,4.428555858310626,38.311656141834234,53.284709056771895,1.1891944120243778,1.1143277680375263,-0.3631100249153292,-2.63620749527297,13.896556909272602,1.1200027465820312,0.24516440355333202,-1.1254993438720646,-2.1922705518317542,-0.058728135912375024,-1.6588849478519023,-0.5921137398922269,1.8860495254687635,9.574498305703791,-44.932154071208004,0.5333856039798441,9,0.970001220703125,0.8349990844726562,-0.9300003051757812,-1.7399978637695312,-1.720001220703125,2,-0.011741738279777425,3.3031003629806026,72.4800033569336,-1.3265395095367847,72.43000030517578,1.127654048438413,72.18000030517578,-0.011741738279777425
10160,2012-09-06,72.1500015258789,72.33999633789062,71.81999969482422,71.86000061035156,5226400.0,0.008526706773065884,-1.8107718003175455,-0.9354941917700335,33.255252583186376,51.719538585854444,0.5176194637877529,0.49671549032017026,-0.889690371332378,-3.180806556856723,13.63005468172821,0.7999954223632812,0.15961259161957742,-0.4944988250732365,-1.5854474717933584,0.5964498216468854,-1.0399731484332904,0.050975498286817356,1.1107649286656311,56.42857532111542,7.171896190499297,0.5454743233600601,9,0.3600006103515625,0.22499847412109375,-1.5400009155273438,-2.3499984741210938,-2.0999984741210938,3,-0.0177408004466606,-1.1790976792912615,71.54000091552734,3.3031003629806026,72.4800033569336,-1.3265395095367847,72.43000030517578,-0.0177408004466606
10161,2012-09-07,72.0999984741211,72.5,72.0,72.1500015258789,4609200.0,-0.0006930429757493473,-3.0,-0.1724237720659809,34.382545115983504,49.17058128708152,0.5362213519440218,0.5729432168045321,-0.7812407877230783,-3.0715753416470193,13.430092159975402,0.5,0.08862924520713023,-0.5425018310546932,-1.6374840305457923,0.5524803684364059,-1.0899929308002356,0.004989268690849258,1.0087067128879994,52.85693265976752,8.012652133056292,0.5474910997455489,9,0.410003662109375,0.410003662109375,-1.4399967193603516,-2.2999954223632812,-1.760002136230483,4,-0.01386962581363893,-1.8107718003175455,72.1500015258789,-1.1790976792912615,71.54000091552734,3.3031003629806026,72.4800033569336,-0.01386962581363893
10162,2012-09-10,71.83999633789062,72.08999633789062,71.76000213623047,72.0,3953300.0,-0.0036061323402634127,-1.0625149015306852,3.199877937137626,32.794401119212324,45.99882820932992,0.6760622110001293,0.8538843388334953,-0.45977258894845363,-2.7502218484499963,13.62382529751827,0.339996337890625,-0.016497072148240477,-0.7880039215087891,-1.9186610936746717,0.3426532506570936,-1.3533325075917304,-0.22267533542584772,1.1288124829858646,36.36332109932665,-3.4018788808606217,0.5653285860829446,9,0.5150032043457031,0.6700057983398438,-1.1399955749511719,-2.0399932861328125,-1.5399932861328125,0,-0.009047799688452263,-3.0,72.0999984741211,-1.8107718003175455,72.1500015258789,-1.1790976792912615,71.54000091552734,-0.009047799688452263
10163,2012-09-11,71.58000183105469,71.9800033569336,71.45999908447266,71.77999877929688,4270400.0,-0.0036190773954537514,-1.3636426688861145,1.2499523173755485,33.255252583186376,43.30115616534258,0.7675088528503835,1.1400384359434952,-0.1742382450106561,-2.4288069989869143,13.963885667694653,0.5200042724609375,-0.03609667525560667,-1.02749862670899,-2.220035119033767,0.16503786561578693,-1.6237668728713714,-0.43123038054660867,1.2601023329798124,19.298363025525024,-16.70163694850257,0.5962682461623869,9,0.7199974060058594,0.9300003051757812,-0.8800010681152344,-1.779998779296875,-1.4800033569335795,1,-0.006566096796315257,-1.0625149015306852,71.83999633789062,-3.0,72.0999984741211,-1.8107718003175455,72.1500015258789,-0.006566096796315257
10164,2012-09-12,70.05999755859375,71.72000122070312,69.95999908447266,71.5199966430664,10485400.0,-0.021235040983213382,-1.1204895693058614,7.300106813153277,25.044067504689323,39.5295234839772,2.02025545745947,2.622822070889697,1.3509461153007862,-0.8632617463095187,14.707794915381244,1.7600021362304688,-0.18092908799782492,-2.438502883911127,-4.084696158002899,-0.7923096098193554,-3.261599520957006,-1.6154062468652484,2.661698321146119,3.936946380995005,-30.35052514688595,0.8230966370458835,9,1.3000030517578125,1.7500038146972656,0.7900009155273438,-0.25499725341796875,0.7000045776367188,2,0.0032829484006366982,-1.3636426688861145,71.58000183105469,-1.0625149015306852,71.83999633789062,-3.0,72.0999984741211,0.0032829484006366982
10165,2012-09-13,70.87999725341797,71.06999969482422,70.0,70.26999664306639,8461200.0,0.011704249548944334,1.1616035511166598,-0.41780889922400577,35.78270126786843,37.882885036767476,1.0084463350362398,1.7558026408967748,0.5457617786135955,-1.6253046934718611,15.077246738668135,1.0699996948242188,-0.34888558014289117,-1.5315029144287138,-3.3277377022578065,0.26473187340037896,-2.42962030834326,-0.6333855205141674,1.5655289467951832,36.22038729676231,-0.266743409551097,0.8981173939145481,9,0.48000335693359375,0.9300041198730469,0.33750152587890625,-1.0749969482421875,-1.0,3,-0.014954819408414033,-1.1204895693058614,70.05999755859375,-1.3636426688861145,71.58000183105469,-1.0625149015306852,71.83999633789062,-0.014954819408414033
10166,2012-09-14,70.45999908447266,71.02999877929688,70.26000213623047,70.91000366210938,7448100.0,-0.005925482297123863,1.2318911089242472,-0.7377116842184084,29.29939633084811,35.00900078873549,1.29498596241433,2.0343768678689003,0.9950208522140827,-1.1544728456938742,14.582828467924546,0.7699966430664062,-0.5200643940566323,-1.7955009460449247,-3.7029335934778658,0.11193170138801634,-2.7492172697614023,-0.8417846223284471,1.736974404166446,23.474208673164195,-9.835947965284365,0.9537163237164734,9,0.8600006103515625,1.3500022888183594,0.7574996948242188,-0.654998779296875,-0.8600006103515483,4,-0.005818848113002484,1.1616035511166598,70.87999725341797,-1.1204895693058614,70.05999755859375,-1.3636426688861145,71.58000183105469,-0.005818848113002484
10167,2012-09-17,70.38999938964844,70.86000061035156,70.22000122070311,70.44000244140625,6596600.0,-0.000993467154893013,-2.2820532884696485,0.11111676245697913,27.724388365183586,32.205517890221365,1.1680085593404215,1.9690547895587684,1.0924593511535363,-1.0360851237493307,14.040205187929274,0.6399993896484517,-0.6905080066906066,-1.7155006408691378,-3.71681208150828,0.28581079977000456,-2.716156361188709,-0.7148449205495666,1.5832766585740217,21.28709879667329,-8.39086791849694,1.000655720319574,9,0.8400001525878906,1.4200019836425781,0.9724979400634766,-0.5849990844726562,-1.8700027465820455,0,-0.0007103715327660964,1.2318911089242472,70.45999908447266,1.1616035511166598,70.87999725341797,-1.1204895693058614,70.05999755859375,-0.0007103715327660964
10168,2012-09-18,70.7300033569336,70.91000366210938,70.31999969482422,70.38999938964844,4725400.0,0.004830287970355673,-1.4583326710641342,-6.799664327128471,31.699890875357227,31.47087730505725,0.6187274076941094,1.501247968490361,0.7918256225636071,-1.3204426410980261,13.793804075911813,0.5900039672851562,-0.7845082367515772,-1.2454967498779297,-3.249677242737704,0.7586837429818445,-2.2475869963078168,-0.2434065034480426,1.0419449949138908,43.750189650912276,16.561677006755264,1.0020902464298844,9,0.4999961853027344,1.0799980163574219,0.6324939727783203,-0.9250030517578125,-2.3300018310547017,1,-0.00607946111646307,-2.2820532884696485,70.38999938964844,1.2318911089242472,70.45999908447266,1.1616035511166598,70.87999725341797,-0.00607946111646307
10169,2012-09-19,70.8499984741211,71.18000030517578,70.5,70.83999633789062,4902500.0,0.0016965235613231044,1.029834090572655,0.029417704476607204,34.70682473566164,31.632163099776726,0.43646091774186857,1.2765848415372432,0.7172752199724499,-1.3792174104721369,13.371764392526641,0.6800003051757812,-0.9301032144591233,-1.0175014495849553,-3.0197523441696177,0.9847494449997072,-2.0186268968772936,-0.01637600229261693,0.7407549509889009,72.03375036368926,42.622767373086205,1.0011254472923337,9,0.3800010681152344,0.9600028991699219,0.5124988555908203,-1.0449981689453125,-1.9599990844726562,2,-0.010585744758681015,-1.4583326710641342,70.7300033569336,-2.2820532884696485,70.38999938964844,1.2318911089242472,70.45999908447266,-0.010585744758681015
10170,2012-09-20,71.23999786376953,71.58000183105469,70.76000213623047,70.79000091552734,4790100.0,0.005504578659813131,-2.2157197139694222,44.990083905415716,42.29506966505741,32.51133249411827,-0.10750242468515125,0.7975228110970534,0.36980766107384966,-1.7035104133114203,13.489965304125196,0.8199996948242188,-1.071369303280349,-0.5450019836425781,-2.5053950424427427,1.4153910751575864,-1.5251985130426675,0.43519454575751126,-1.279998779296875,74.99971950768014,40.9064088792574,0.9801965294000853,9,-0.21500015258789062,0.5700035095214844,0.21249961853027344,-1.43499755859375,-2.2599945068359233,3,-0.006737727988944453,1.029834090572655,70.8499984741211,-1.4583326710641342,70.7300033569336,-2.2820532884696485,70.38999938964844,-0.006737727988944453
10171,2012-09-21,70.55000305175781,71.5,70.47000122070312,71.5,8268300.0,-0.009685497370889529,1.1684254485295298,-2.111118646366688,35.62693432538781,32.826058405915546,0.3794017550235793,1.392743295287886,1.1042199966050106,-0.958978305209726,13.7340682932511,1.029998779296875,-1.086112225641088,-1.1294967651367216,-3.118513965955117,0.8595204356816737,-2.124005365545912,-0.13498816472753106,-0.5576039123535139,24.26482962896555,-10.870602166560069,0.9945086004091952,9,0.4199981689453125,1.2599983215332031,0.9574947357177734,-0.7450027465820312,-1.3100051879882812,4,-0.009496892549363922,-2.2157197139694222,71.23999786376953,1.029834090572655,70.8499984741211,-1.4583326710641342,70.7300033569336,-0.009496892549363922
10172,2012-09-24,70.69999694824219,70.87000274658203,70.41000366210938,70.56999969482422,4526800.0,0.0021260650601861997,-1.0444889032061173,-0.13683965370468526,36.59632065098119,33.19728819122608,0.05665050351083778,1.1139937505389241,0.9832489558712609,-1.0584379189238575,13.71039804222981,0.45999908447265625,-1.1282913335083151,-0.8615028381347685,-2.7846073173442107,1.0616016410746738,-1.8230550777394825,0.10004940146994556,-0.675845755004886,30.158461044740875,-4.550509654123736,0.961552239604721,9,0.14000320434570312,1.1100044250488281,1.137502670288086,-0.5649948120117188,-1.2599945068359375,0,-0.015558677816158384,1.1684254485295298,70.55000305175781,-2.2157197139694222,71.23999786376953,1.029834090572655,70.8499984741211,-0.015558677816158384
10173,2012-09-25,70.34999847412111,71.02999877929688,70.26000213623047,70.94000244140625,5642400.0,-0.004950473680745748,1.0,-4.538587945301845,40.16524923579805,34.877419494682606,0.23895298673737386,1.3090060053439885,1.360736103824749,-0.6607047532001644,13.16223827116807,0.7699966430664062,-1.1946752219582066,-1.0705013275146342,-2.908688074182521,0.7676854191532527,-1.9895947008485706,-0.15140795418069786,-0.2947302681274522,6.817905961911894,-29.786920014427242,0.919093373333943,9,0.4400024414062358,1.4600028991699077,1.5075016021728374,-0.004997253417982961,-1.2999954223632955,1,-0.026012819768971296,-1.0444889032061173,70.69999694824219,1.1684254485295298,70.55000305175781,-2.2157197139694222,71.23999786376953,-0.026012819768971296
10174,2012-09-26,70.41999816894531,70.98999786376953,70.41000366210938,70.62999725341797,3758200.0,0.0009950205592392791,-4.043688837286449,0.3559282583114668,34.30120256713806,34.71280852793478,0.25187724074240236,1.0818229633899676,1.3202498925105601,-0.6659512452750391,12.632399836874836,0.6399993896484233,-1.2384495244984635,-0.8655014038085938,-2.5698680539099144,0.8388652462927269,-1.717684728859254,-0.01331807875793345,-0.33423529045043665,12.120914371586279,-21.068520672705674,0.8521833250506607,9,0.48000335693359375,1.3900032043457031,1.4375019073486328,3.814697265625e-06,-1.4199981689453125,2,-0.028684985736867286,1.0,70.34999847412111,-1.0444889032061173,70.69999694824219,1.1684254485295298,70.55000305175781,-0.028684985736867286
10175,2012-09-27,70.63999938964844,70.83999633789062,70.27999877929689,70.4800033569336,3373400.0,0.0031241298838906584,1.0000272483275832,-0.7618891916439601,37.147861547615946,35.58486021868677,-0.006423304439636013,0.7307436843653932,1.1313153443377075,-0.8307589461307998,12.411192321645673,0.5599975585937358,-1.269969533417239,-0.5385002136230526,-2.111447478041086,1.0344470507949808,-1.3249738458320763,0.24797341858597122,-0.5243517321023603,30.644992585938507,-0.05429669540585991,0.786473632209017,9,0.26000213623046875,1.1700019836425781,1.2175006866455078,-0.0149993896484375,-1.2900009155273295,3,-0.02477349964779929,-4.043688837286449,70.41999816894531,1.0,70.34999847412111,-1.0444889032061173,70.69999694824219,-0.02477349964779929
10176,2012-09-28,70.7699966430664,70.80000305175781,70.34999847412111,70.62000274658203,5021800.0,0.0018402782352942015,3.2856208675432783,0.9374850984693147,40.36032865624569,36.988853584360335,-0.09814392305173669,0.5161601087407632,1.0332463240225565,-0.9026496041720407,13.151854010213547,0.45000457763670454,-1.0960930333743306,-0.3380027770996037,-1.8470450111892376,1.1710394569900302,-1.0925238941444206,0.41651833994521326,-0.6250619020501631,66.23334159028983,34.753042890925,0.7545211170448136,9,0.15000534057617188,1.0400047302246094,1.087503433227539,0.07000350952148438,-1.779998779296875,4,-0.02529310966567877,1.0000272483275832,70.63999938964844,-4.043688837286449,70.41999816894531,1.0,70.34999847412111,-0.02529310966567877
10177,2012-10-01,70.6500015258789,71.2300033569336,70.52999877929688,70.69999694824219,4794000.0,-0.0016955648280260194,-3.827602536107969,-0.33331637843336726,41.404772548748575,38.06717377029271,0.06996905086191418,0.5227673069937282,1.1992630257595636,-0.7153948940516273,13.431078003579644,0.7000045776367188,-1.045657672862717,-0.3689979553222713,-1.7546686957185926,1.01667278507405,-1.0618333255204249,0.32383741487588225,-0.4763654430618942,40.206072046562845,6.888042066709886,0.6928353701981576,10,0.2700004577636719,1.1599998474121094,1.207498550415039,0.19499969482421875,-1.8600006103515625,0,-0.019957588558478623,3.2856208675432783,70.7699966430664,1.0000272483275832,70.63999938964844,-4.043688837286449,70.41999816894531,-0.019957588558478623
10178,2012-10-02,70.62000274658203,71.05999755859375,70.25,70.8499984741211,4219000.0,-0.00042461116275960276,1.49232358326682,4.600335724095834,57.14296835922224,40.56007861735499,0.09244488586524824,0.4282303653607471,1.295871266173279,-0.6312001826384517,14.184865248867972,0.80999755859375,-0.9101738103883434,-0.30599670410155966,-1.517527454808132,0.9055340466050126,-0.9117620794548458,0.29976867125172646,-0.41823934880027025,37.75525297584293,0.6909415881838541,0.6057653753532863,10,0.2949981689453125,1.1899986267089844,1.237497329711914,0.25499725341796875,-1.7700042724609233,1,-0.016709151221788843,-3.827602536107969,70.6500015258789,3.2856208675432783,70.7699966430664,1.0000272483275832,70.63999938964844,-0.016709151221788843
10179,2012-10-03,70.69999694824219,70.95999908447266,70.48999786376953,70.77999877929688,4276000.0,0.0011327414124751023,1.1363573311138855,0.34784050952033435,47.16977963316177,41.10171305825547,-0.012364977124391885,0.29732237806859985,1.3025201170674165,-0.6561427875919321,14.79942302272316,0.470001220703125,-0.7487578890906548,-0.18400230407715412,-1.3637329699129168,0.9957283617586086,-0.7738676369950355,0.4058630288407272,-0.47066878179496996,45.91789865396143,8.385513749425698,0.5898653329178828,10,0.1750030517578125,0.9550018310546875,1.2150039672851562,0.18000411987304688,-2.089996337890625,2,-0.02333796276812139,1.49232358326682,70.62000274658203,-3.827602536107969,70.6500015258789,3.2856208675432783,70.7699966430664,-0.02333796276812139
10180,2012-10-04,70.87000274658203,71.05999755859375,70.69999694824219,70.77999877929688,4630500.0,0.0024046082839903615,-1.87991699472062,-1.1250238413122258,56.99670345122104,43.476131850014724,-0.2686224779028521,0.02793787098542566,1.17423991583604,-0.7751379968074446,15.721563820522771,0.3600006103515625,-0.6259985899682192,0.05000343322754475,-0.9683952489514098,1.0684021154064993,-0.45919590786192543,0.5592027743170149,-0.6200027465820312,63.26536967403913,22.965175248746576,0.5091993410894763,10,-0.13000106811523438,0.7299957275390625,1.1749992370605469,0.009998321533203125,-2.2900009155273438,3,-0.026386378920695286,1.1363573311138855,70.69999694824219,1.49232358326682,70.62000274658203,-3.827602536107969,70.6500015258789,-0.026386378920695286
10181,2012-10-05,71.0999984741211,71.38999938964844,70.9000015258789,71.11000061035156,5491700.0,0.0032453184510445876,-1.390256610655204,-0.11112994829193863,61.48875703996712,46.24195811545761,-0.4608613362114937,-0.2959922800183392,0.9598438188957346,-0.9634448070887345,16.569745078293753,0.5199966430664062,-0.5306907356519162,0.3299991607666044,-0.5055778020586246,1.1655761235918334,-0.08778932064601008,0.7477876421792189,-0.8233984375000034,74.56130957957998,30.540144357838287,0.4177884814126175,10,-0.279998779296875,0.26000213623046875,1.1050033569335938,-0.21999740600585938,-2.9300003051757812,4,-0.024613221343977254,-1.87991699472062,70.87000274658203,1.1363573311138855,70.69999694824219,1.49232358326682,70.62000274658203,-0.024613221343977254
10182,2012-10-08,71.19000244140625,71.41000366210938,70.86000061035156,71.0,3023600.0,0.0012658786106432007,-1.3404324394519835,-18.99618611746758,58.09865114267378,48.234558327332685,-0.5297581349938127,-0.4608151852441438,0.853279499304989,-1.0251837125294117,17.29142397914442,0.5500030517578125,-0.522983977334107,0.4525028228759709,-0.2473891207544341,1.1523947665063758,0.1025568510607684,0.8024487946911734,-0.8873343688964894,81.03443739970008,35.45143142744315,0.34994597181520026,10,-0.3600006103515625,0.1699981689453125,1.2875003814697266,-0.3100013732910156,-3.0,0,-0.030903279985802223,-1.390256610655204,71.0999984741211,-1.87991699472062,70.87000274658203,1.1363573311138855,70.69999694824219,-0.030903279985802223
10183,2012-10-09,71.11000061035156,71.47000122070312,71.08000183105469,71.19000244140625,4673200.0,-0.0011237790182762053,-4.571444141689374,-0.42105685833601025,54.64292818236567,50.49475006235798,-0.3694660317888605,-0.440410116317949,0.8996533987262865,-0.9174143632584162,17.62353011628201,0.3899993896484375,-0.40522685078246923,0.39600105285644815,-0.2100532149986094,1.0020553207115057,0.09297391892891937,0.6990281867839769,-0.7817858626709011,63.26536967403913,20.15955151896879,0.3030271339275264,10,-0.25,0.20999908447265625,1.367502212524414,-0.22999954223632812,-2.8000030517578125,1,-0.032625505201957394,-1.3404324394519835,71.19000244140625,-1.390256610655204,71.0999984741211,-1.87991699472062,70.87000274658203,-0.032625505201957394
10184,2012-10-10,70.29000091552734,71.37000274658203,70.08999633789061,71.18000030517578,5150900.0,-0.011531425788018468,1.015751342648795,11.124737745565517,35.2940759637187,50.2887738863694,0.4807056654809543,0.4191967918182229,1.6764480089188964,-0.06375495789728802,16.950832204091203,1.2800064086914205,-0.3201488369169567,-0.43549880981444744,-0.9963430213466751,0.1253454017177802,-0.7159209155805684,-0.15507670404832652,1.2900009155273438,14.493034055728435,-23.563110897247917,0.28042210576611515,10,0.48999786376953125,0.9399986267089844,2.3050003051757812,0.5900001525878906,-1.5100021362304545,2,-0.020486590164322083,-4.571444141689374,71.11000061035156,-1.3404324394519835,71.19000244140625,-1.390256610655204,71.0999984741211,-0.020486590164322083
10185,2012-10-11,69.81999969482422,70.83999633789062,69.81999969482422,70.75,5258200.0,-0.006686601430948347,-1.193540448083218,1.0449448797297993,37.87364552309728,50.01247576046402,0.9187768529271523,0.8492557169310402,2.10753046748313,0.43975005027789393,16.35951934676336,1.0199966430664062,-0.25400179989071603,-0.8525001525878935,-1.538292152436611,-0.16670815273917583,-1.1953961525122452,-0.5096041526635418,1.7302020263671807,0.0,-38.15652964480182,0.34289599992435854,10,0.8250007629394531,1.3400001525878906,2.6225013732910156,1.0600013732910156,-0.9099960327148295,3,-0.017330264820415886,1.015751342648795,70.29000091552734,-4.571444141689374,71.11000061035156,-1.3404324394519835,71.19000244140625,-0.017330264820415886
10186,2012-10-12,70.05000305175781,70.66999816894531,69.94000244140625,70.09999847412111,6158600.0,0.003294233141491132,-4.407442990759841,0.053758501029573025,39.48228694458426,49.79886624889021,0.6435814218093867,0.6186817203669932,1.8598212904148994,0.24333138567574508,15.736251207865012,0.8499984741210938,-0.15043626213893901,-0.601996994018549,-1.3372615747578607,0.13326758672076267,-0.9696292843882048,-0.23436470364889317,1.4309905883789042,13.939584498934199,-24.18647764849779,0.36763229036965905,10,0.5949974060058594,1.1099967956542969,2.392498016357422,0.8299980163574219,-0.7400054931640625,4,-0.020985027218585306,-1.193540448083218,69.81999969482422,1.015751342648795,70.29000091552734,-4.571444141689374,71.11000061035156,-0.020985027218585306
10187,2012-10-15,70.33999633789061,70.38999938964844,69.75,70.04000091552734,4700700.0,0.004139804047096574,2.199984741269145,-6.000457805583238,49.83494776493291,48.98686396063584,0.3408314957788434,0.3423001640131389,1.5206323100754702,-0.009772551749549052,15.124857482655226,0.6399993896484375,-0.06944677142703881,-0.3095035552978658,-1.0488479978086644,0.4298408872129329,-0.6791757765532651,0.06016866595753356,1.0745575444336026,34.30208832348527,-7.46268588931607,0.3696722212554005,10,0.2700042724609517,0.5800018310547017,2.170005798339858,0.640007019042983,-0.1499938964843608,0,-0.03085013195794506,-4.407442990759841,70.05000305175781,-1.193540448083218,69.81999969482422,1.015751342648795,70.29000091552734,-0.03085013195794506
10188,2012-10-16,70.30000305175781,70.88999938964844,70.23999786376953,70.5,5802400.0,-0.0005685710579323988,-3.06241655540721,-0.6666666666666983,48.00007120804445,49.079118580067245,0.369518023877518,0.3672566025892934,1.5225236374313624,0.054318680554047205,14.216021809399207,0.6500015258789062,-0.021752477816733062,-0.3279968261718693,-1.082340834470017,0.4263471821262783,-0.7051688303209431,0.0491751779772045,1.0146775976269424,33.950748103250966,-11.086087395157314,0.37717200414907087,10,0.30999755859375,0.5649986267089844,2.132497787475586,0.7599983215332031,-0.3000030517578125,1,-0.030014232130233243,2.199984741269145,70.33999633789061,-4.407442990759841,70.05000305175781,-1.193540448083218,69.81999969482422,-0.030014232130233243
10189,2012-10-17,70.09999847412111,70.93000030517578,69.94999694824219,70.23000335693361,9153200.0,-0.002845015205610313,-3.5580710407718503,0.6500343327992676,40.93954576758939,47.29498994855262,0.5313382872997607,0.5356554549136803,1.687441889488639,0.280217220654734,13.859033467024556,0.9800033569335938,0.021814039314165257,-0.49050140380857954,-1.2724413394848568,0.29143853186769775,-0.8814713716467111,-0.099531435970448,1.1208013363005591,29.660879966380154,-16.486060214056142,0.3909699678381375,10,0.5100021362304545,0.6350021362304545,2.3050022125244,0.9600028991699077,0.01000213623045454,2,-0.025534963687455337,-3.06241655540721,70.30000305175781,2.199984741269145,70.33999633789061,-4.407442990759841,70.05000305175781,-0.025534963687455337
10190,2012-10-18,70.76000213623047,70.91000366210938,70.08000183105469,70.12999725341797,8081400.0,0.009415173701508905,-1.2739909282832718,-4.846009389671361,49.857627884937244,46.00264226466041,-0.1630570804344984,-0.17091496774254722,0.9902712194357264,-0.3608090808727553,14.130828661990993,0.8300018310546875,-0.008883555094300277,0.1935020446777287,-0.5319243470050594,0.9189284363605168,-0.16921115116366536,0.5562152405191227,0.3725496855659003,85.59337923900043,40.25278443243423,0.36271319584139555,10,-0.15000152587890625,-0.095001220703125,0.8249988555908203,0.2999992370605469,-0.4100036621093608,3,-0.027981957280351466,-3.5580710407718503,70.09999847412111,-3.06241655540721,70.30000305175781,2.199984741269145,70.33999633789061,-0.027981957280351466
10191,2012-10-19,69.87999725341797,70.9000015258789,69.61000061035156,70.62000274658203,9572400.0,-0.012436473378255042,-1.015628352764466,-1.1746027901569462,40.98356555019123,44.1009660877179,0.5874701204349719,0.6917895067405198,1.835979373401912,0.5509721837985353,14.284719354825045,1.2900009155273438,-0.02288727212753372,-0.6530025482177706,-1.440834348629764,0.1348292521942227,-1.0469184484237672,-0.25908664801177395,1.1696014590706199,20.454295870300264,-24.480924739235853,0.3939159002059939,10,0.660003662109375,0.7150039672851562,1.7050037384033203,1.1800041198730469,0.43000030517578125,4,-0.013880847587771417,-1.2739909282832718,70.76000213623047,-3.5580710407718503,70.09999847412111,-3.06241655540721,70.30000305175781,-0.013880847587771417
10192,2012-10-22,69.59999847412111,69.87999725341797,69.01000213623047,69.68000030517578,5820400.0,-0.004006851607069373,2.6250119210350635,0.10810977998637171,38.716777562849586,42.33139379666056,0.690859321637447,0.9329885968185607,2.0780431373995754,0.8673496546991544,14.605534777256699,0.8699951171875,-0.09807810051370325,-0.8780014038085824,-1.7641911886721005,0.00818838105493569,-1.3210962962403414,-0.43490651137682335,1.3344323901965254,30.729005237267188,-14.490071353830281,0.44309489243175587,10,0.590003967285142,0.6950035095214702,1.9650020599365092,1.4600028991699077,0.6100006103515483,0,-0.004166679912143811,-1.015628352764466,69.87999725341797,-1.2739909282832718,70.76000213623047,-3.5580710407718503,70.09999847412111,-0.004166679912143811
10193,2012-10-23,68.51999664306639,69.26000213623047,68.36000061035156,69.16999816894531,5692900.0,-0.015517268027761322,1.168653657012069,8.12483311081604,30.253662999865654,41.77134791178799,1.5252268120551662,1.9698573924633536,3.1112913889588043,1.9832481151513406,15.42181698827219,1.2399978637695455,-0.24641643676410752,-1.8665031433105668,-3.1129951103552997,-0.6200111762658338,-2.4897491268329333,-1.2432571597882003,2.380004882812514,6.225527304032339,-37.298021257205875,0.6232459835223666,10,1.1250038146972798,1.450004577636733,3.00000381469728,2.5400047302246236,1.3500061035156392,1,0.024372531817817178,2.6250119210350635,69.59999847412111,-1.015628352764466,69.87999725341797,-1.2739909282832718,70.76000213623047,0.024372531817817178
10194,2012-10-24,68.40000152587889,69.02999877929689,68.23000335693361,68.55999755859375,5619700.0,-0.0017512423097826302,-2.200030518043975,0.246147164806289,27.422297353841728,40.61008700409294,1.5074567912006387,2.03510078382304,3.174115135102184,2.1392855206257053,16.320220111505286,0.7999954223632812,-0.4052253344132737,-1.8854984283447465,-3.415638390225496,-0.35535846646399705,-2.6505684092851283,-1.1204284474043646,2.1951998901367347,6.343214536840688,-33.25040224903235,0.7650699809403766,10,1.1800003051757955,1.5050010681152486,3.11999893188478,2.6599998474121236,1.4599990844726705,2,0.023391790035498072,1.168653657012069,68.51999664306639,2.6250119210350635,69.59999847412111,-1.015628352764466,69.87999725341797,0.023391790035498072
10195,2012-10-25,68.88999938964844,69.08999633789061,68.52999877929689,68.63999938964844,4805600.0,0.007163711298809883,-1.3829621453152625,-1.5625387439796428,30.7155515729458,39.636005296133106,0.974102461300177,1.4833260115984643,2.6192104010245316,1.6962094522334183,17.048786868960224,0.6899948120117188,-0.5506565010326909,-1.3080005645751953,-2.9489204872501205,0.33291935809972983,-2.128460525912658,-0.48754060323773274,1.3740742980957066,24.71896948811545,-10.019729913923594,0.8204599613374656,10,0.69000244140625,1.0150032043457031,2.6300010681152344,2.170001983642578,0.8199996948242188,3,0.017709409660503495,-2.200030518043975,68.40000152587889,1.168653657012069,68.51999664306639,2.6250119210350635,69.59999847412111,0.017709409660503495
10196,2012-10-26,68.98000335693361,69.19000244140625,68.68000030517578,69.12999725341797,5200000.0,0.0013064881417126362,2.777733823113874,-0.5999755859374432,30.71555157294597,37.51162794146789,0.8005430598351921,1.320022667450175,2.4330588035943634,1.6463031395740728,17.74026071742318,0.5100021362304688,-0.5686253351114487,-1.1284969329833814,-2.8321195818202938,0.575125715853531,-1.9803082574018447,-0.2766856085649181,0.9993004844970557,45.45471359609412,15.88753677121727,0.8518113244184581,10,0.5999984741210795,0.8849983215331889,2.43749618530272,2.0799980163574077,1.039993286132784,4,0.019860757473416202,-1.3829621453152625,68.88999938964844,-2.200030518043975,68.40000152587889,1.168653657012069,68.51999664306639,0.019860757473416202
10197,2012-10-31,69.23999786376953,69.68000030517578,68.97000122070311,69.16999816894531,5490500.0,0.0037691286486403186,-2.021313897050346,-0.466683621566677,34.17932316510348,35.97598927003001,0.411363946176067,1.0002619937784942,2.084080753361178,1.425291424807341,18.908074714388913,0.7099990844726705,-0.5622966799649589,-0.7980022430419922,-2.523826865165759,0.9278223790817748,-1.6609145541038686,0.06491006801988419,0.49440390983154714,69.65494017489736,42.518290566365984,0.8629123110618817,10,0.34000396728515625,0.6100044250488281,2.150003433227539,1.8200035095214844,1.0200042724609375,2,0.015453491158816224,2.777733823113874,68.98000335693361,-1.3829621453152625,68.88999938964844,-2.200030518043975,68.40000152587889,0.015453491158816224
10198,2012-11-01,69.44000244140625,69.66999816894531,69.12000274658203,69.25,4420100.0,0.002888569956778886,-1.444440676816656,2.71433242506812,41.96598934769405,36.09003855670831,0.08553411998767046,0.745546636300304,1.797516251651217,1.2557691572661724,19.72729306050817,0.5499954223632812,-0.5757040741194572,-0.5389976501464844,-2.26172434895129,1.1837290486583214,-1.4003609995488944,0.3223656992559256,-1.209999084472642,83.44838835278378,52.45229333840925,0.8613633494024042,11,0.13000106811523438,0.4099998474121094,1.8849983215332031,1.6199989318847656,0.7699966430664062,3,0.01108866094462102,-2.021313897050346,69.23999786376953,2.777733823113874,68.98000335693361,-1.3829621453152625,68.88999938964844,0.01108866094462102
10199,2012-11-02,69.05000305175781,69.76999664306639,68.93000030517578,69.69000244140625,4352400.0,-0.005616350459917152,1.1000228885328842,-3.368374558303887,42.610395601016236,35.284790525161526,0.34746845904284385,1.0599381572894941,2.104955337036003,1.6784438629753282,20.66790353496409,0.8399963378906108,-0.6664759523565351,-0.8464973449707003,-2.581830749238776,0.8888360592973754,-1.7141640471047452,0.02116935716334467,-0.7911997985839747,41.93590067003409,6.729060113229863,0.8676667021340408,11,0.5149993896484375,0.7999992370605469,2.249998092651367,2.009998321533203,1.3699951171875,4,0.011875447626114921,-1.444440676816656,69.44000244140625,-2.021313897050346,69.23999786376953,2.777733823113874,68.98000335693361,0.011875447626114921
10200,2012-11-05,69.0,69.08000183105469,68.31999969482422,68.56999969482422,4759100.0,-0.0007241571259646307,1.5762611045737267,-0.6718761175881554,39.56259138591089,35.126904506908154,0.13584619963224043,1.0146855970951663,2.073983469150022,1.755574714060586,22.07440664570137,0.7600021362304688,-0.7587614684551056,-0.8030002593994112,-2.5188842719440174,0.912883753145195,-1.6609422656717214,0.05494174687289899,-0.6807490112304606,46.89667147231885,8.627899133614932,0.8579420062723035,11,0.05500030517578125,0.8500022888183594,2.355001449584961,2.0600013732910156,1.2399978637695312,0,0.012463776961616935,1.1000228885328842,69.05000305175781,-1.444440676816656,69.44000244140625,-2.021313897050346,69.23999786376953,0.012463776961616935
10201,2012-11-06,69.34999847412111,69.61000061035156,68.76000213623047,69.02999877929689,4800300.0,0.005072441653929172,1.0237963324584476,0.7441848086442753,40.275077680366365,35.30004896441002,-0.3321700432741892,0.5553314508473903,1.6528221449214584,1.432619573423949,23.803325262538273,0.8499984741210938,-0.8103456458764668,-0.3655017852783118,-1.9782866591682478,1.2472830886116242,-1.1718942222232869,0.4408906516666633,-1.0299987792968892,71.03454807581171,30.931223630153575,0.8063924369449698,11,-0.34999847412110796,0.5000038146972514,2.005002975463853,1.7100028991699077,0.8600006103515483,1,0.005191068756632777,1.5762611045737267,69.0,1.1000228885328842,69.05000305175781,-1.444440676816656,69.44000244140625,0.005191068756632777
10202,2012-11-07,68.98999786376953,69.40000152587889,68.54000091552734,69.16999816894531,5913100.0,-0.0051910687566333324,1.687472433154199,-0.5625014901175405,37.89276844906444,36.14883845876544,-0.07576517060464028,0.7821644383514581,1.9231144711341273,1.8063484357842867,25.640379298438486,0.8600006103515483,-0.9650367783584244,-0.615502166748044,-2.099827462285589,0.8688231287895007,-1.3576648145168235,0.12666048102073546,-0.6699981689453125,46.20686752186266,5.1053015772269745,0.7421626477687743,11,0.01000213623046875,0.8600044250488281,2.3750038146972656,2.0700035095214844,1.170005798339858,2,0.01492968272488926,1.0237963324584476,69.34999847412111,1.5762611045737267,69.0,1.1000228885328842,69.05000305175781,0.01492968272488926
10203,2012-11-08,68.79000091552734,69.30000305175781,68.59999847412111,68.88999938964844,5531800.0,-0.0028989267203212155,-1.9166653421283817,0.5555461365659305,37.89282188689885,37.31223007354956,0.1861335852297259,0.8426439129800087,2.0256833717413656,2.0156968270306805,27.6893586271034,0.7000045776367045,-1.024584306808947,-0.6994991302490234,-2.044877136355808,0.6458788758577612,-1.3721881333024157,-0.02681012719563114,-0.41200134277343636,32.413945510223726,-9.716132535775458,0.672689003053392,11,0.25499725341796875,1.0600013732910156,2.575000762939453,2.270000457763672,1.5800018310546875,3,0.021369402545992955,1.687472433154199,68.98999786376953,1.0237963324584476,69.34999847412111,1.5762611045737267,69.0,0.021369402545992955
10204,2012-11-09,68.84999847412111,69.15000152587889,68.55999755859375,68.62999725341797,5598700.0,0.0008721842970671467,-2.2777942610095425,-2.2000457770658324,30.14548200033036,37.24888900992562,0.21979464085042366,0.7053997824315701,1.868557935580128,1.9635785521316933,28.343821894078747,0.590003967285142,-1.0534973292351282,-0.5675014495849524,-1.8863669642855285,0.7513640651156237,-1.2269342069352405,0.09193130776533565,-0.4163190185547023,41.0851475310953,4.268940700993589,0.6594327573502847,11,0.19499969482420454,1.0000038146972514,2.5125026702880717,2.2100028991699077,1.680000305175767,4,0.019753095722474745,-1.9166653421283817,68.79000091552734,1.687472433154199,68.98999786376953,1.0237963324584476,69.34999847412111,0.019753095722474745
10205,2012-11-12,68.61000061035156,68.97000122070311,68.56999969482422,68.77999877929689,3906400.0,-0.0034858078298978246,-2.2000122070311363,-0.7727146622277855,34.77218795797084,37.699626386039505,0.4647737433637218,0.8960400771040895,2.017597580277254,2.2147706035183887,28.69631107799745,0.40000152587889204,-0.9349851586069065,-0.7469993591308537,-2.098725262050394,0.6047265437886864,-1.4228623105906166,-0.07113640767109075,-0.12286846728515854,6.542029419524126,-31.007758063375675,0.6758629514597667,11,0.43499755859375,1.2400016784667969,2.654998779296875,2.450000762939453,1.2699966430664062,0,0.026380958205685534,-2.2777942610095425,68.84999847412111,-1.9166653421283817,68.79000091552734,1.687472433154199,68.98999786376953,0.026380958205685534
10206,2012-11-13,68.58000183105469,69.16999816894531,68.51000213623047,68.72000122070311,3791000.0,-0.00043723624879765666,-3.714277929155313,0.82353469167923,36.98980733786053,38.01190240523473,0.4828412299154792,0.8540510457955008,1.9737568940963968,2.2622895366311297,28.91721452825271,0.6599960327148438,-0.7821949532115156,-0.703498077392581,-2.0564248470758173,0.6494286922906554,-1.379961462234192,-0.027034692550969908,1.1899948120117045,7.865139643732874,-29.285548059743448,0.6764633848416156,11,0.464996337890625,1.2700004577636719,2.589998245239258,2.479999542236328,1.529998779296875,1,0.024205249174594767,-2.2000122070311363,68.61000061035156,-2.2777942610095425,68.84999847412111,-1.9166653421283817,68.79000091552734,0.024205249174594767
10207,2012-11-14,68.16999816894531,68.70999908447266,68.04000091552734,68.55999755859375,4711100.0,-0.0059784726037104274,-1.0615521855486174,2.7857220708449693,44.615395450053505,38.30628086105244,0.8103173263939851,1.152223471197189,2.295574922255952,2.694153658774354,29.113794888799262,0.6699981689453125,-0.6860989592014732,-1.0050018310546847,-2.3492064149028664,0.3392027527934971,-1.6771041229787755,-0.3328995391305938,1.5747985839843608,10.317224842719693,-29.47523154810187,0.6721022919240885,11,0.7350006103515625,1.5850028991699219,2.920001983642578,3.180004119873047,1.4599990844726562,2,0.029925201266275847,-3.714277929155313,68.58000183105469,-2.2000122070311363,68.61000061035156,-2.2777942610095425,68.84999847412111,0.029925201266275847
10208,2012-11-15,68.19000244140625,68.30999755859375,67.72000122070311,68.12000274658203,4668900.0,0.00029344686809817944,2.8065516477567307,-0.17948667788254627,46.666682813525874,38.756979440220185,0.6642016845218848,1.018244102571387,2.1841872760635255,2.6931547209070033,30.450602341007006,0.5899963378906392,-0.5939884907519968,-0.8794975280761719,-2.1825055072552146,0.4235104511028709,-1.5310015176656862,-0.2279935384866576,1.4866024780273364,32.413945510224075,-11.130033794866257,0.6515039895895206,11,0.47499847412109375,1.404998779296875,2.904998779296875,3.6199989318847656,1.2399978637695312,3,0.028889883416501005,-1.0615521855486174,68.16999816894531,-3.714277929155313,68.58000183105469,-2.2000122070311363,68.61000061035156,0.028889883416501005
10209,2012-11-16,68.30999755859375,68.5,67.79000091552734,68.01999664306639,5178400.0,0.0017597171563472624,1.1193819105205023,4.14288828337895,39.568307810527685,38.75761459851094,0.47851922565398297,0.7981946118885901,2.0026227362238274,2.5944926348877004,31.326653242414697,0.7099990844726562,-0.539299279581698,-0.6700023651123104,-1.919794187842399,0.5797894576177782,-1.2948982764773547,-0.04510645374726607,1.24921113891601,40.68948825070827,-5.019445659723679,0.6248959113650475,11,0.35500335693359375,1.2350044250488281,2.7800025939941406,3.5000038146972656,0.5299987792968608,4,0.030156715877808216,2.8065516477567307,68.19000244140625,-1.0615521855486174,68.16999816894531,-3.714277929155313,68.58000183105469,0.030156715877808216
10210,2012-11-19,68.77999877929689,68.80000305175781,68.16000366210939,68.56999969482422,5512100.0,0.006880416300703018,4.119838872104619,0.724132487964024,46.835366633911796,39.486535593349316,-0.029023108235676887,0.18155945885396818,1.4555789684506948,2.1435048683532756,32.033367239823946,0.6399993896484233,-0.5545299169322249,-0.10100097656248863,-1.0294943818361872,0.82749242871121,-0.5652476791993308,0.36324572607435357,0.6688574696044753,73.10343376093235,26.232032538769246,0.4642467026368486,11,-0.2199974060058878,0.5450019836425639,2.2250003814697124,3.0300025939941264,-0.11000061035157671,0,0.02544344331286541,1.1193819105205023,68.30999755859375,2.8065516477567307,68.19000244140625,-1.0615521855486174,68.16999816894531,0.02544344331286541
10211,2012-11-20,68.91000366210939,68.93000030517578,68.31999969482422,68.59999847412111,5457000.0,0.0018901553521346592,2.485732970027531,1.47622161671198,44.55456264525441,40.226734948481536,-0.2547997582538102,-0.02618333543712481,1.250065750676555,2.0205290886200373,32.08632937217168,0.6100006103515625,-0.5453670257172547,0.07750358581544958,-0.7239130369437703,0.8789202085746695,-0.32320472556415325,0.4782118971950524,0.43512128510008097,98.34738362012011,52.112476134198616,0.40070831137960655,11,-0.40000152587892046,0.4149971008300639,1.9924964904785014,2.8299980163574077,-0.8900070190429972,1,0.014076237697864702,4.119838872104619,68.77999877929689,1.1193819105205023,68.30999755859375,2.8065516477567307,68.19000244140625,0.014076237697864702
10212,2012-11-21,69.30999755859375,69.40000152587889,68.68000030517578,68.98000335693361,4106000.0,0.005804583880820502,1.8235223719838856,1.0644796101690286,47.98753785176755,41.34837005568917,-0.6756834635028781,-0.47328279518946204,0.786036593312744,1.63235669772466,31.179793243402514,0.7200012207031108,-0.5054370356375557,0.49199752807616903,-0.25991524594546433,1.2439103020978024,0.11604114106535235,0.8679539150869857,-1.5899963378906392,94.6426219681118,50.920844933987134,0.37595638701081935,11,-0.7499961853027486,0.015003204345703125,1.5925025939941406,2.430004119873047,-0.8799972534179688,2,0.011542390418950665,2.485732970027531,68.91000366210939,4.119838872104619,68.77999877929689,1.1193819105205023,68.30999755859375,0.011542390418950665
10213,2012-11-23,70.19000244140625,70.36000061035156,69.5,69.5,3427900.0,0.012696651476124421,-1.4927465723131357,2.09095322867787,65.3225674134718,45.256935101593776,-1.4932443143605525,-1.287785551435121,-0.14071640271976094,0.7524852597408795,29.66588801330608,1.0500030517578125,-0.47334147562533246,1.2885021209716854,0.3326713143209332,2.2443329276224375,0.8105867176463022,1.7664175242970686,-2.436401214599627,93.3852844695789,47.39538957466135,0.4779154033253774,11,-1.1500015258789062,-0.8650016784667969,0.5749969482421875,1.5149993896484375,-0.8600006103515625,4,-0.007978418129501619,1.8235223719838856,69.30999755859375,2.485732970027531,68.91000366210939,4.119838872104619,68.77999877929689,-0.007978418129501619
10214,2012-11-26,70.0,70.05000305175781,69.59999847412111,69.79000091552734,3855800.0,-0.0027069729989660507,1.9032067531315993,0.3043454223794781,62.95336582743321,48.38817708708959,-1.2549282112476732,-1.0242848547481174,0.04836801347725839,0.9399209552981347,27.9612696373131,0.590003967285142,-0.39657310307757143,1.0184997558593807,-0.024457605249395442,2.061457116968157,0.4970210753049855,1.5399784364137759,-2.1421427978515766,83.63631319401567,36.201246545136144,0.5214786805543893,11,-0.9599990844726562,-0.6749992370605469,0.7375011444091797,1.7050018310546875,-0.6399993896484375,0,-0.008142852783203147,-1.4927465723131357,70.19000244140625,1.8235223719838856,69.30999755859375,2.485732970027531,68.91000366210939,-0.008142852783203147
10215,2012-11-27,70.11000061035156,70.41999816894531,69.69000244140625,69.91999816894531,4794900.0,0.0015714372907364993,-1.24616179163341,0.9047774750227067,60.49725911048039,51.000116172936245,-1.2625481173838153,-1.094305301449083,-0.0877264185347002,0.8279671891696552,26.462027659000377,0.7299957275390625,-0.29635872766912996,1.067500305175784,-0.08940853374041069,2.224409144091979,0.4890458857176867,1.6459547246338815,-2.1520576718750135,85.23820076947949,39.10338680111812,0.5784544194580956,11,-1.0400009155273438,-0.7949981689453125,0.5625,1.595001220703125,-0.6500015258789062,1,-0.01811445245192933,1.9032067531315993,70.0,-1.4927465723131357,70.19000244140625,1.8235223719838856,69.30999755859375,-0.01811445245192933
10216,2012-11-28,70.34999847412111,70.58999633789062,69.80999755859375,69.91000366210939,4434100.0,0.003423161627160276,-1.4374694529544616,2.3157324124638614,69.42858014787943,53.757136694916895,-1.3690370491936221,-1.2926804684328062,-0.3380274380634063,0.5968125977621668,25.17496998506088,0.779998779296875,-0.1493760013433132,1.2389984130859517,-0.05628713191102008,2.5342839580829235,0.5913556405874658,1.8866411855844376,-2.2443322218164354,87.43464071868321,39.602511296935546,0.6476427724984871,11,-1.194999694824233,-1.0399971008300923,0.28750228881834516,1.3550033569335795,-0.9000015258789205,2,-0.023880601870855722,-1.24616179163341,70.11000061035156,1.9032067531315993,70.0,-1.4927465723131357,70.19000244140625,-0.023880601870855722
10217,2012-11-29,70.30999755859375,70.63999938964844,70.16999816894531,70.38999938964844,4284700.0,-0.0005685986694381473,-1.6111134658585173,-0.18182448717726413,72.75441373654826,56.65577346414161,-1.110315490673912,-1.2315499244193404,-0.3067502765421324,0.644715554762854,24.85201820511304,0.470001220703125,-0.014677779129840474,1.1454975128173857,-0.2562376264646815,2.547232652099453,0.44462994317635207,1.8463650824584192,-2.005584899442198,71.05245546171246,20.391386491754226,0.7008675696410326,11,-1.0949974060058594,-1.1299972534179688,0.2575035095214844,1.3250045776367188,-0.6499938964843608,3,-0.03257006108724381,-1.4374694529544616,70.34999847412111,-1.24616179163341,70.11000061035156,1.9032067531315993,70.0,-0.03257006108724381
10218,2012-11-30,70.20999908447266,70.34999847412111,69.73999786376953,70.30999755859375,6664600.0,-0.0014222511391464021,5.777773068282053,1.2499523173755485,70.11832316082152,60.05021961417426,-0.7751641503606663,-1.1287806517223942,-0.22777843341347648,0.7557873050011352,24.24652040196079,0.6100006103515767,0.11559993911693311,1.0069992065429716,-0.46702954285288456,2.4810279559388277,0.2699848318450364,1.7440135812409068,-1.6720277522714184,58.65385320764349,6.501358031828886,0.7370143746979293,11,-0.80999755859375,-1.029998779296875,0.03250312805175781,1.1250038146972656,-0.1999969482421875,4,-0.025352496831046567,-1.6111134658585173,70.30999755859375,-1.4374694529544616,70.34999847412111,-1.24616179163341,70.11000061035156,-0.025352496831046567
10219,2012-12-03,69.87000274658203,70.41000366210938,69.80000305175781,70.31999969482422,4769200.0,-0.004842562915882698,-1.0678115139916204,4.500038147554742,68.1034615055761,62.413341266581405,-0.2130101166934537,-0.7633389516489899,0.08293856963138069,1.106908254858837,23.416814996208128,0.6100006103515625,0.2395854643576314,0.6260028839111271,-0.8754685631218138,2.127474330944068,-0.12473283960534332,1.3767386074275976,-1.1218286086360791,18.947461411201594,-37.36445656904694,0.7507357235164719,12,-0.3900032043457031,-0.69000244140625,-0.06250190734863281,1.1399993896484375,0.9399948120117188,0,-0.0077286517003001265,5.777773068282053,70.20999908447266,-1.6111134658585173,70.30999755859375,-1.4374694529544616,70.34999847412111,-0.0077286517003001265
10220,2012-12-04,69.86000061035156,70.01999664306639,69.65000152587889,69.83999633789061,3644900.0,-0.00014315351133942222,1.1764653083207994,-0.04445424027672616,68.49705629423812,65.07361833869071,-0.037659143365971204,-0.7226551517394313,0.050368699309458975,1.123938409422351,21.80967656858033,0.3699951171875,0.36744949096575397,0.5730007171630831,-0.9481774509118139,2.09417888523798,-0.18758836687436542,1.3335898012005316,-0.9226439472353576,21.212074506208697,-39.524947506866454,0.7605890840374453,12,-0.20000076293945312,-0.6800003051757812,-0.11749839782714844,1.0850028991699219,1.0199966430664062,1,-0.007157171423298192,-1.0678115139916204,69.87000274658203,5.777773068282053,70.20999908447266,-1.6111134658585173,70.30999755859375,-0.007157171423298192
10221,2012-12-05,69.70999908447266,70.08999633789061,69.30000305175781,69.5,4841900.0,-0.0021471732689432033,-1.5901717258889132,10.497711670473091,74.06247988346095,67.97083411998997,0.2656964157825854,-0.5737151010127945,0.17742144355550238,1.2846378340603337,20.94603391943147,0.7899932861327983,0.5206321944681633,0.40499916076660725,-1.1277931871043734,1.9377915086375879,-0.36139701316888306,1.1713953347020976,-0.6023781487032238,30.59680247785192,-35.00946450162556,0.7663961739354922,12,0.26000213623046875,-0.529998779296875,0.03250312805175781,1.2350044250488281,1.5800018310546875,2,-0.003586286089274804,1.1764653083207994,69.86000061035156,-1.0678115139916204,69.87000274658203,5.777773068282053,70.20999908447266,-0.003586286089274804
10222,2012-12-06,70.01999664306639,70.01999664306639,69.75,69.80999755859375,4086200.0,0.004446959728375388,1.5714078110810483,0.9999999999999323,76.21769802007222,69.18140418739003,0.07487777871129708,-0.8459642763666579,-0.1572313435202517,0.9783077159651299,19.796725512315373,0.3099975585937358,0.6362883633008352,0.6634967803954908,-0.8937509908308812,2.2207445516218627,-0.1151271052176952,1.4421206660086767,-0.7591378619090534,64.86425183861306,-4.736528635484319,0.7786238856131867,12,-0.04999542236326704,-0.8399963378906108,-0.29749488830564985,0.9250068664550923,1.5800018310547017,3,-0.00814052730864634,-1.5901717258889132,69.70999908447266,1.1764653083207994,69.86000061035156,-1.0678115139916204,69.87000274658203,-0.00814052730864634
10223,2012-12-07,70.26000213623047,70.26999664306639,69.84999847412111,70.05999755859375,3891300.0,0.0034276707322271616,2.8182764002083154,0.9524069028156866,77.00831200559608,70.74306487385256,-0.1722700826253316,-1.0226248241996387,-0.40832829457458786,0.7443606278748689,18.728549902820237,0.4199981689452841,0.7686240416978478,0.8300022125244197,-0.7532122439046844,2.413216668953524,0.03839498430987476,1.6216094407389647,-0.9599990844726562,86.48635645061516,12.68203659327203,0.7916072282145507,12,-0.29000091552734375,-1.0800018310546875,-0.5450000762939453,0.6850013732910156,1.220001220703125,4,-0.00853968767262081,1.5714078110810483,70.01999664306639,-1.5901717258889132,69.70999908447266,1.1764653083207994,69.86000061035156,-0.00853968767262081
10224,2012-12-10,70.20999908447266,70.33000183105469,70.0,70.01999664306639,4124000.0,-0.0007116858843935203,-1.869634445697605,0.9499904634751807,72.41372712683616,72.06711687566987,-0.09984587731266004,-0.9122830574113863,-0.37248306701049216,0.8005121148985666,17.590667962002783,0.3300018310546875,0.8687259672994259,0.7119991302490263,-0.8831062117754698,2.3071044722735223,-0.08555354076322885,1.5095518012612814,-0.7759963989257841,88.3492340967675,13.8590838029385,0.7975526710122504,12,-0.23999786376953125,-1.029998779296875,-0.4999961853027344,0.7350044250488281,2.220001220703125,0,-0.0028485536369479147,2.8182764002083154,70.26000213623047,1.5714078110810483,70.01999664306639,-1.5901717258889132,69.70999908447266,-0.0028485536369479147
10225,2012-12-11,70.41999816894531,70.88999938964844,70.08999633789061,70.20999908447266,5840800.0,0.0029910139184021745,-2.555532950171922,1.105244137487871,73.08857085528402,72.47378250982594,-0.2919490014261328,-1.0326747779070757,-0.6015840536277892,0.5971467359082254,16.685261931026385,0.8000030517578267,0.8335110347556594,0.831498336791995,-0.7568439511801728,2.419840624764163,0.03732719280590402,1.625669480778086,-0.8653958129882824,70.440106715802,-0.9896222501684946,0.7941711439860872,12,-0.3249969482421875,-1.1149978637695312,-0.7124958038330078,0.5250053405761719,2.0600051879882812,1,0.00553819085187679,-1.869634445697605,70.20999908447266,2.8182764002083154,70.26000213623047,1.5714078110810483,70.01999664306639,0.00553819085187679
10226,2012-12-12,70.23999786376953,70.75,70.16000366210939,70.5,4483400.0,-0.002556096419428222,-1.8095696561246661,-1.23811080835604,65.24585325098604,71.63949801143013,-0.14437587337850744,-0.7609495468449978,-0.4473619509103912,0.7821626996938846,16.162522300211712,0.5899963378906108,0.8164417734693075,0.5684982299804631,-0.9706779295905648,2.107674389551491,-0.20108984980505795,1.338086309765984,-0.5251478637695328,42.98229176426497,-24.457322551437002,0.7695880797855172,12,-0.14499664306640625,-0.93499755859375,-0.7874965667724609,0.7050056457519531,1.9599990844726562,2,0.009111608899671664,-2.555532950171922,70.41999816894531,-1.869634445697605,70.20999908447266,2.8182764002083154,70.26000213623047,0.009111608899671664
10227,2012-12-13,70.20999908447266,70.45999908447266,70.09999847412111,70.31999969482422,4325200.0,-0.0004270896954617909,-1.1818097748186156,0.42307579447753746,50.454468214968145,69.45462523966866,-0.14533737422580373,-0.6011016490222971,-0.440153060080263,0.8243984899132784,14.984490401135425,0.3600006103515483,0.8054129711547517,0.4364994049072237,-0.9461331155217323,1.8191319253361797,-0.2548168553072543,1.1278156651217017,-0.35413115771484627,34.615412830575345,-28.32188888510308,0.6913162602144799,12,-0.11499786376953125,-0.904998779296875,-0.7849979400634766,0.7350044250488281,1.5999984741210938,3,0.015382450436372874,-1.8095696561246661,70.23999786376953,-2.555532950171922,70.41999816894531,-1.869634445697605,70.20999908447266,0.015382450436372874
10228,2012-12-14,70.16000366210939,70.44999694824219,70.01000213623047,70.09999847412111,5068300.0,-0.0007120840765588721,-2.66665607019062,-0.5454986822028021,53.883588634411154,67.87463936509477,-0.11530517623957337,-0.4173491079435223,-0.41303125721074707,0.896364110871744,13.320275585541424,0.43999481201171875,0.7358861528744711,0.2880039215088033,-0.8843371323243332,1.4603449753419397,-0.29816660540775786,0.8741744484253644,-0.18003995980470222,17.97795189192129,-40.59199839941331,0.5861705269165673,12,-0.06500244140626421,-0.855003356933608,-0.7350025177002095,0.7849998474120952,2.0699996948242045,4,0.020524440376980646,-1.1818097748186156,70.20999908447266,-1.8095696561246661,70.23999786376953,-2.555532950171922,70.41999816894531,0.020524440376980646
10229,2012-12-17,70.37000274658203,70.58000183105469,70.09999847412111,70.26000213623047,5934100.0,0.002993145289501342,-1.232532557396909,1.8331849968213605,56.018579022658635,66.48814189047482,-0.27593842507930333,-0.4902396079998823,-0.6465142047131849,0.7185612639268015,12.051170300618558,0.48000335693357954,0.6604488727372484,0.39500274658203693,-0.5368089527754165,1.3268144459394904,-0.0709031030966969,0.8609085962607708,-0.3600006103515625,40.90928794985391,-13.697114054392337,0.4659058496787294,12,-0.27500152587890625,-1.06500244140625,-0.9225025177001953,0.5750007629394531,2.1199951171875,0,0.01577377528815682,-2.66665607019062,70.16000366210939,-1.1818097748186156,70.20999908447266,-1.8095696561246661,70.23999786376953,0.01577377528815682
10230,2012-12-18,70.52999877929688,70.7699966430664,70.0,70.26999664306639,5549700.0,0.0022736397111000617,1.0810780159392945,2.3636426688862437,54.32694247493816,64.29530440063895,-0.3697877022813145,-0.5400989925294795,-0.834099752475467,0.5679082717466315,11.439218062869744,0.7699966430664062,0.6032861081515506,0.467498779296875,-0.30725655485993286,1.2422541134536829,0.08012111221847817,0.8548764463752718,0.3600006103515625,68.8313103789943,17.61830588194291,0.3873776670784015,12,-0.20999908447265625,-1.2249984741210938,-1.082498550415039,0.4150047302246094,2.0800018310546875,1,0.026938913352662963,-1.232532557396909,70.37000274658203,-2.66665607019062,70.16000366210939,-1.1818097748186156,70.20999908447266,0.026938913352662963
10231,2012-12-19,69.87999725341797,70.6500015258789,69.84999847412111,70.55000305175781,6275900.0,-0.009215958274902292,-1.1917791039161025,-2.576924205522322,42.00741385716263,60.494161715871215,0.34292636881107796,0.19636578764482238,-0.22722423631627464,1.2088782158019455,10.936208758032121,0.8000030517577983,0.5607926708408684,-0.23100242614745525,-0.7946713747839311,0.3326665224890206,-0.5128369004656861,0.05083204817077558,0.9922021484374994,3.260743369875606,-43.56551278092626,0.2818344743182356,12,0.4900016784667969,-0.5749969482421875,-0.4324970245361328,0.910003662109375,3.0600051879882812,2,0.03720672875940112,1.0810780159392945,70.52999877929688,-1.232532557396909,70.37000274658203,-2.66665607019062,70.16000366210939,0.03720672875940112
10232,2012-12-20,70.11000061035156,70.25,69.66999816894531,70.02999877929689,6478200.0,0.0032914047792460543,2.2222269317170347,-0.11940468463542214,48.22697721732682,57.29623562828574,0.14196146619758565,0.030956840667556662,-0.5014716495605853,0.9544831956526707,11.146033004062064,0.5800018310546875,0.523228957224859,-0.04099922180175497,-0.46041714014181423,0.3784186965383043,-0.2507081809717846,0.16870973736827466,0.721310754394537,40.00027743291326,-5.109695917892651,0.20970895917003138,12,0.1699981689453125,-0.8050003051757812,-0.6625003814697266,0.625,3.0999984741210938,3,0.029810245609697583,-1.1917791039161025,69.87999725341797,1.0810780159392945,70.52999877929688,-1.232532557396909,70.37000274658203,0.029810245609697583
10233,2012-12-21,69.62999725341797,70.08999633789061,69.23000335693361,69.98000335693361,8748000.0,-0.006846432074666398,2.0175612367822753,-4.374976158688729,45.945862351600844,54.35536176437071,0.5846866298569466,0.49208431005396847,-0.06962315376199513,1.399232195519616,10.994036493038564,0.8799972534179545,0.46932696889230385,-0.4930023193359432,-0.9719971652722137,-0.014007473399672676,-0.7324997423040713,-0.25350489636781504,1.1316353195800843,25.973742878374345,-21.51840718929938,0.23949742296813387,12,0.4300041198730469,-0.3249969482421875,-0.29999732971191406,0.7700042724609375,3.220001220703125,4,0.031308349722342754,2.2222269317170347,70.11000061035156,-1.1917791039161025,69.87999725341797,1.0810780159392945,70.52999877929688,0.031308349722342754
10234,2012-12-24,69.43000030517578,69.59999847412111,69.01000213623047,69.33000183105469,2071300.0,-0.002872281432301338,1.6818331570458938,-0.2857049437614323,43.174601636807026,51.031587406762156,0.7402504238311423,0.6821636842850864,0.10533718787587532,1.5627731943756942,10.972890553337823,0.6199951171875,0.3669735164211261,-0.6644992828369141,-1.233652930378227,-0.09534563529560103,-0.9490761066075635,-0.37992245906626465,1.2091019305371162,23.86360680752191,-25.839403871198584,0.284576823770653,12,0.45999908447265625,-0.09000015258789062,-0.2999992370605469,0.8100013732910156,3.2399978637695312,0,0.04032843208196102,2.0175612367822753,69.62999725341797,2.2222269317170347,70.11000061035156,-1.1917791039161025,69.87999725341797,0.04032843208196102
10235,2012-12-26,68.83999633789061,69.43000030517578,68.58000183105469,69.41000366210939,3731400.0,-0.008497824639087437,1.7868774545363584,-5.7001602197302,37.88298349374854,47.99126854484688,1.2097832130323098,1.2354878109752008,0.678084312586094,2.1177894483044923,10.71445417437221,0.8499984741210938,0.2177194025642848,-1.1910030364990405,-1.9898954255623522,-0.39211064743572877,-1.5904492310306892,-0.7915568419673917,1.6361958878740381,12.560122954897423,-37.92552438855917,0.39944619453165436,12,0.8350028991699361,0.6850051879882955,0.26500511169435015,1.3600044250488423,3.6100006103515767,2,0.05302152411460703,1.6818331570458938,69.43000030517578,2.0175612367822753,69.62999725341797,2.2222269317170347,70.11000061035156,0.05302152411460703
10236,2012-12-27,68.66999816894531,68.93000030517578,68.18000030517578,68.75,4748100.0,-0.0024694680126200463,2.4090719933416564,0.14035228611199643,30.434830682951656,45.76686437462283,1.2668828497728697,1.3419750208071264,0.8210796165964496,2.2610364355274015,10.43235229698748,0.75,0.09067530075520835,-1.277001190185544,-2.265464302242563,-0.28853807812852494,-1.7712327462140536,-0.7827696341570345,1.5786512094541365,23.67139787482631,-23.96291633409112,0.4942315560285093,12,0.8050003051757812,0.8650016784667969,0.2725028991699219,1.44000244140625,4.480003356933594,3,0.05737589262362963,1.7868774545363584,68.83999633789061,1.6818331570458938,69.43000030517578,2.0175612367822753,69.62999725341797,0.05737589262362963
10237,2012-12-28,68.01999664306639,68.69000244140625,68.01000213623047,68.33999633789061,3764500.0,-0.009465582397130023,-3.000134640845879,3.999904634751097,20.98438939158524,42.11139779208661,1.7584870470389404,1.909521086749848,1.426619681762574,2.863150624980179,10.152192412877092,0.6800003051757812,-0.0848209266855946,-1.8125026702880973,-3.1070579366380997,-0.5179474039380949,-2.4597803034630914,-1.1652250371131032,1.939041865081748,0.4805064758327787,-40.494424364115105,0.6472776331750005,12,1.3700027465820455,1.430004119873061,0.8975048065185689,2.0900039672851705,4.750000000000014,4,0.07233175597107855,2.4090719933416564,68.66999816894531,1.7868774545363584,68.83999633789061,1.6818331570458938,69.43000030517578,0.07233175597107855
10238,2012-12-31,68.43000030517578,68.44999694824219,67.38999938964844,67.77999877929689,5899600.0,0.0060276930659211025,2.072479793009653,-2.0312567055288877,28.909973170572968,39.099330475188204,1.2038756070801213,1.4327866717311366,0.977291438714218,2.4133847942968174,10.878780161136921,1.05999755859375,-0.2142099938773896,-1.3134990692138615,-2.7370954018422964,0.11009726341457338,-2.025297235528086,-0.601700902899637,1.2171923834655303,47.05888445087293,11.577617249939635,0.7117981663142183,12,0.6499977111816406,0.7099990844726562,0.5125007629394531,1.6800003051757812,4.379997253417969,0,0.0698523857661788,-3.000134640845879,68.01999664306639,2.4090719933416564,68.66999816894531,1.7868774545363584,68.83999633789061,0.0698523857661788
10239,2013-01-02,69.33000183105469,69.48000335693361,68.63999938964844,69.18000030517578,8055900.0,0.013152148500148897,2.733312988488036,0.2307710365388503,38.90024923706111,37.385253448757425,0.15738671787511294,0.5167493596226507,0.054060372381457,1.48148468866205,10.898465965665045,1.0500030517578267,-0.2724728744682352,-0.38649749755859375,-1.8204374528108502,1.0474424576936627,-1.1034674751847149,0.3304724800675274,-1.94000244140625,92.82290712233593,59.212303353726234,0.7169699776261269,1,-0.3100013732910156,-0.19000244140625,-0.14750099182128906,0.5749969482421875,3.2699966430664062,2,0.0507716219544323,2.072479793009653,68.43000030517578,-3.000134640845879,68.01999664306639,2.4090719933416564,68.66999816894531,0.0507716219544323
10240,2013-01-03,69.36000061035156,69.48000335693361,69.05000305175781,69.27999877929689,5200100.0,0.0004326954926379134,1.6874403967192855,0.5333401149482803,40.75633552010489,37.246244744639895,-0.06261420594594824,0.47154770360830867,-0.020575447719735962,1.4149671482144583,11.181824446125631,0.43000030517579546,-0.34189952891729547,-0.33149871826171307,-1.7723224406904592,1.109325004167033,-1.0519105794760861,0.38891314295266,-1.970001220703125,94.25825268944709,59.27884266235589,0.7204118612143733,1,-0.5400009155273438,-0.220001220703125,-0.17749977111816406,0.4900016784667969,3.0,3,0.047721994369471776,2.733312988488036,69.33000183105469,2.072479793009653,68.43000030517578,-3.000134640845879,68.01999664306639,0.047721994369471776
10241,2013-01-04,69.45999908447266,69.62999725341797,69.09999847412111,69.29000091552734,4512300.0,0.0014417311597625382,1.0784489722645525,2.1249284760637,42.23602778804507,36.58058369694193,-0.25530249311464104,0.3708744700774673,-0.1365997627457176,1.2855265323388636,11.97975488611966,0.5299987792968608,-0.4394427795667042,-0.21900024414063068,-1.663481346956246,1.2254808586749846,-0.9412407955484383,0.503240307267177,-2.0281996154785134,92.41078879159132,55.01480654909076,0.7222405514078049,1,-0.720001220703125,-0.31999969482421875,-0.2674980163574219,0.26000213623046875,2.7099990844726562,4,0.0430463274284425,1.6874403967192855,69.36000061035156,2.733312988488036,69.33000183105469,2.072479793009653,68.43000030517578,0.0430463274284425
10242,2013-01-07,69.44999694824219,69.69000244140625,69.16000366210939,69.52999877929689,5658400.0,-0.0001439985079514372,1.6499332443256967,-0.470604075038231,42.58866965258431,36.20756228594009,-0.389754249974942,0.3541411462030908,-0.13404353268538216,1.2658891680391946,12.785955796504284,0.5299987792968608,-0.555542706983644,-0.2005023956298828,-1.6391358705494241,1.2381310792896585,-0.9198191330896606,0.5188143418298949,-1.9302695678710933,89.56499240378683,47.65917708360831,0.7193167374597725,1,-0.9099960327148438,-0.30999755859375,-0.2174968719482422,0.20000457763671875,2.0500030517578125,0,0.053275806194695186,1.0784489722645525,69.45999908447266,1.6874403967192855,69.36000061035156,2.733312988488036,69.33000183105469,0.053275806194695186
10243,2013-01-08,69.66000366210939,69.69999694824219,69.25,69.25,5072500.0,0.003023854904179668,-1.1950874581317454,-5.12492847606259,42.58876109563491,36.14246889247652,-0.6649874736736621,0.10211478333768298,-0.314392360998454,1.0293986174502123,13.219278388471073,0.4499969482421875,-0.5887634572185192,0.03950424194337643,-1.3703491716187557,1.4493576555055085,-0.6654224648376896,0.7444309487244425,-2.010059778076183,96.22703978810522,51.95642386950051,0.7049267067810691,1,-1.1150054931640767,-0.5200042724609517,-0.4625034332275533,-0.01000213623048296,2.619995117187486,1,0.04464531750589984,1.6499332443256967,69.44999694824219,1.0784489722645525,69.45999908447266,1.6874403967192855,69.36000061035156,0.04464531750589984
10244,2013-01-09,70.01000213623047,70.04000091552734,69.56999969482422,69.94999694824219,6280900.0,0.0050243820804083406,6.833174391251828,0.14635280982507867,44.779169685985735,36.908711802725094,-1.0326552946670375,-0.27788237327422394,-0.6261860622437609,0.6506908743382382,13.455993086496987,0.470001220703125,-0.6571954427981126,0.39950256347655966,-0.9955046350990528,1.7945097620521722,-0.2980010358112537,1.097006162764373,-2.196054007060539,96.96981373448108,53.50067382204432,0.6975035992878094,1,-1.2950019836425781,-0.8700027465820312,-0.720001220703125,-0.3600006103515625,3.6699981689453125,2,0.03999421992467367,-1.1950874581317454,69.66000366210939,1.6499332443256967,69.44999694824219,1.0784489722645525,69.45999908447266,0.03999421992467367
10245,2013-01-10,70.80999755859375,70.91999816894531,70.16000366210939,70.19000244140625,6923200.0,0.011426873274572813,-1.2353020375191253,10.332358550540368,59.06430835171268,40.089764877031875,-1.7028964684954389,-1.1037518650739457,-1.3936895078445843,-0.17972093931012978,13.29771244859418,0.9099960327148438,-0.6652727248187631,1.1799980163574162,-0.27237692537158864,2.632372958086421,0.4538105454929138,1.9061854872219186,-2.7734441507880803,93.95600940679347,43.525318452326296,0.7261874708645049,1,-1.654998779296875,-1.654998779296875,-1.4799976348876953,-1.1599960327148438,4.69000244140625,3,0.025278929208353063,6.833174391251828,70.01000213623047,-1.1950874581317454,69.66000366210939,1.6499332443256967,69.44999694824219,0.025278929208353063
10246,2013-01-11,70.87999725341797,70.88999938964844,70.55999755859375,70.72000122070312,4668900.0,0.0009885566620206898,2.666680795151104,0.2580601496357551,57.74643130717234,44.174436200985994,-1.594074250610518,-1.1840530252319184,-1.4326154499581492,-0.2953672219758232,13.130878128340878,0.3300018310546875,-0.6433125140124645,1.2179977416992216,-0.31682835705419166,2.752823840452635,0.45058469232250786,1.9854107910759353,-2.4974304742755464,97.72721361504381,44.07787704465833,0.7674130493767086,1,-1.7249984741210938,-1.7249984741210938,-1.4599971771240234,-1.2299957275390625,4.540000915527344,4,0.020880409343726702,-1.2353020375191253,70.80999755859375,6.833174391251828,70.01000213623047,-1.1950874581317454,69.66000366210939,0.020880409343726702
10247,2013-01-14,71.29000091552734,71.41999816894531,70.7699966430664,70.88999938964844,5631800.0,0.0057844762697081276,-1.0312324913276194,2.500071527347289,66.938781229856,48.39985931868411,-1.6667213414754087,-1.5905451763952527,-1.8145220899123018,-0.7460629365688902,13.30078292269773,0.6500015258789062,-0.5324614172884594,1.5740013122558594,-0.11068499745033478,3.2586876219620535,0.7316581574027623,2.4163444671089565,-2.60294236960857,94.00933810551778,35.33660849627857,0.842343154853098,1,-1.2600021362304688,-1.8850021362304688,-1.7150001525878906,-1.6399993896484375,4.069999694824219,0,0.012343908572265194,2.666680795151104,70.87999725341797,-1.2353020375191253,70.80999755859375,6.833174391251828,70.01000213623047,0.012343908572265194
10248,2013-01-15,71.5999984741211,71.73999786376953,70.87000274658203,71.16999816894531,5546100.0,0.004348401663805124,1.4506936310591978,1.0749966621526255,71.65662613907692,52.03945675224142,-1.6536672502966212,-1.883709305884878,-2.0986888596979583,-1.0944050507787892,13.788792322470279,0.8699951171875,-0.3569393689064384,1.8119991302490206,-0.06472425784249936,3.6887225183405405,0.8736374362032535,2.7503608242947877,-2.5303283809786024,93.54840977969666,29.213770210845624,0.9383616940457631,1,-1.2049980163574219,-2.0349998474121094,-2.0249977111816406,-1.9899978637695312,3.970001220703125,1,-0.0013966267632985474,-1.0312324913276194,71.29000091552734,2.666680795151104,70.87999725341797,-1.2353020375191253,70.80999755859375,-0.0013966267632985474
10249,2013-01-16,71.4800033569336,71.80000305175781,71.26000213623047,71.33000183105469,5001000.0,-0.001675909493641603,-2.7241324879640105,0.3488405102819325,79.07496130687811,56.29708183966066,-1.3372478421667182,-1.7668808323016378,-1.9411519629870213,-1.0087320537435573,14.115419922535171,0.5400009155273438,-0.05792572850754141,1.6365039825439425,-0.3736007677978961,3.646608732885781,0.6314516073730232,2.6415563577148617,-1.9830808204907697,80.48781622456464,9.20731517128452,1.0050523751709164,1,-1.0300025939941406,-1.8850021362304688,-1.9050025939941406,-1.8850021362304688,3.7099990844726562,2,0.011191877235490866,1.4506936310591978,71.5999984741211,-1.0312324913276194,71.29000091552734,2.666680795151104,70.87999725341797,0.011191877235490866
10250,2013-01-17,72.43000030517578,72.47000122070312,71.30000305175781,71.63999938964844,7495700.0,0.013290387571729623,1.6896424719160243,5.2666191953613755,85.338367969161,61.08623074867355,-2.0182046446516324,-2.7059726700435505,-2.840182059561357,-1.9859592794696255,14.390677301025798,1.1699981689453125,0.23285071334113638,2.4915008544921875,0.1867834679131164,4.796218241071259,1.3391421612026448,3.64385954778173,-2.518523275976264,97.90571524437982,19.751894861029456,1.152358693289536,1,-1.6149978637695312,-2.5,-2.854999542236328,-2.8349990844726562,3.19000244140625,3,0.01725804217497262,-2.7241324879640105,71.4800033569336,1.4506936310591978,71.5999984741211,-1.0312324913276194,71.29000091552734,0.01725804217497262
10251,2013-01-18,72.4800033569336,72.54000091552734,72.12999725341797,72.22000122070312,7741200.0,0.0006903638208908269,1.1579296082879917,0.32911624672853873,97.24582161445706,67.15924763332609,-1.7821852423275573,-2.6890726565422938,-2.8488696169412577,-2.0595059145727532,15.040988162824792,0.410003662109375,0.4389031818626563,2.411503601074216,-0.15748139666862926,4.980488598817061,1.1270111022028004,3.6959960999456314,-2.0568214894333607,96.61031560616902,8.274791505285137,1.2844924988714213,1,-1.5850028991699219,-2.515003204345703,-2.7800025939941406,-2.8850021362304688,3.0,4,0.0416666184215555,1.6896424719160243,72.43000030517578,-2.7241324879640105,71.4800033569336,1.4506936310591978,71.5999984741211,0.0416666184215555
10252,2013-01-22,72.19999694824219,72.44999694824219,72.0199966430664,72.38999938964844,7042200.0,-0.0038632228990456152,1.7742173656231541,-0.7307726165673876,91.06746606252109,72.54577040742456,-1.1969393994962019,-2.365754206814472,-2.518343905539183,-1.811297093974673,16.042299252643247,0.4600067138671875,0.6431293670099905,2.0269973754882784,-0.7134079859625047,4.7674027369390615,0.6567946947628798,3.397200056213677,-1.3534512711365352,79.64045867787473,-13.34141545190758,1.3702026807253929,1,-1.1449966430664062,-2.234996795654297,-2.4999961853027344,-2.6049957275390625,3.5699996948242188,1,0.04459835674247237,1.1579296082879917,72.4800033569336,1.6896424719160243,72.43000030517578,-2.7241324879640105,71.4800033569336,0.04459835674247237
10253,2013-01-23,71.80999755859375,72.29000091552734,71.73999786376953,72.08000183105469,4812000.0,-0.005401653824556485,-1.682917752139933,1.4210568583360104,80.39209086455213,76.50276164948748,-0.525112173152948,-1.901554411718223,-2.0748679557407854,-1.4574423313441685,17.67463575915716,0.5500030517578125,0.8422887721912389,1.5279979705810547,-1.2936828707610033,4.349678811923113,0.1171575499100328,2.9388383912520766,-0.6247608338037622,42.96843335002265,-47.96671473704049,1.4108404206710257,1,-0.4599952697753906,-1.8449974060058594,-2.109996795654297,-2.214996337890625,4.120002746582031,2,0.0494360558759408,1.7742173656231541,72.19999694824219,1.1579296082879917,72.4800033569336,1.6896424719160243,72.43000030517578,0.0494360558759408
10254,2013-01-24,72.2300033569336,72.37999725341797,71.91000366210938,71.91000366210938,5136300.0,0.005848848525543238,-1.9374627470614882,-1.1851653009324667,82.10287543971339,79.06260243704311,-0.6672640565196701,-2.2145780509206077,-2.437348315592857,-1.9107191065222082,19.031640488129405,0.5699996948242188,1.0710252147887331,1.8080036163330107,-1.1118290468847079,4.727836279550729,0.3480872847241585,3.267919947941863,-0.7738137939961405,75.00015381870313,-14.873749950149247,1.459916331608856,1,-0.6800041198730469,-2.265003204345703,-2.5300025939941406,-2.6350021362304688,4.3699951171875,3,0.04624112117765811,-1.682917752139933,71.80999755859375,1.7742173656231541,72.19999694824219,1.1579296082879917,72.4800033569336,0.04624112117765811
10255,2013-01-25,72.48999786376953,72.55000305175781,72.2300033569336,72.4000015258789,4153600.0,0.0035995361311440544,2.047518709583666,0.2812388241184465,82.72133459885575,81.8375916916746,-0.7419089003240202,-2.305296781743408,-2.6278731429339786,-2.1973816144389247,19.818368656787513,0.31999969482421875,1.313644836787219,1.885498046875,-1.0740009905676828,4.844997084317683,0.4057485281536657,3.3652475655963343,-0.8170460303141027,92.59199954789062,2.9134569377008575,1.4797495187213403,1,-0.8299980163574219,-2.5199966430664062,-2.789997100830078,-2.8949966430664062,4.410003662109375,4,0.03724658100709055,-1.9374627470614882,72.2300033569336,-1.682917752139933,71.80999755859375,1.7742173656231541,72.19999694824219,0.03724658100709055
10256,2013-01-28,72.61000061035156,72.66999816894531,72.30000305175781,72.41000366210938,3741000.0,0.001655438682831134,1.3125268227552334,2.2222787385554423,83.33333333333333,83.65920859206096,-0.6601224115279791,-2.2292865604849794,-2.6746123550402388,-2.3340450259291856,20.11331289588208,0.3699951171875,1.5443210746074811,1.8085006713867244,-1.1332878991292716,4.7502892419027205,0.3376063861287264,3.2793949566447225,-0.7616385332356543,93.54865173055941,3.6964689019217616,1.470894285257998,1,-0.8400001525878906,-2.5800018310546875,-2.7975006103515625,-3.0149993896484375,4.19000244140625,0,0.04145437420367348,2.047518709583666,72.48999786376953,-1.9374627470614882,72.2300033569336,-1.682917752139933,71.80999755859375,0.04145437420367348
10257,2013-01-29,72.94000244140625,72.94999694824219,72.45999908447266,72.45999908447266,6654600.0,0.004544853715476194,-1.0416434872446951,2.4000534065766383,83.74483917049963,85.00234337333015,-0.8174179991385415,-2.2891614031803584,-2.9127878004286316,-2.6829495068846967,20.299081735333573,0.48999786376953125,1.651399982065925,1.8925022125244197,-0.8883791125520872,4.673383537600927,0.5020615499861663,3.2829428750626732,-0.9273131459244581,99.17400707453483,9.709815251131488,1.3904406625382548,1,-0.8350028991699219,-2.7700042724609375,-3.1025028228759766,-3.345001220703125,4.1999969482421875,1,0.034823153694953035,1.3125268227552334,72.61000061035156,2.047518709583666,72.48999786376953,-1.9374627470614882,72.2300033569336,0.034823153694953035
10258,2013-01-30,73.20999908447266,73.45999908447266,72.83999633789062,72.87000274658203,5179600.0,0.003701626460504981,-2.099942780850658,0.7083207502185488,83.47277997331307,85.49098989182293,-0.9331496594665083,-2.300646691766431,-3.086572308252485,-2.9712690921432454,19.915831931123982,0.6200027465820312,1.7844263226192112,1.9234989166259737,-0.7288428696404878,4.575840702892435,0.5973280234927358,3.2496698097592116,-1.0098482584387796,83.87092010769783,-4.452027913676403,1.3261708931332332,1,-0.8299980163574219,-2.7849998474121094,-3.417499542236328,-3.6149978637695312,3.9899978637695312,2,0.03496786764933457,-1.0416434872446951,72.94000244140625,1.3125268227552334,72.61000061035156,2.047518709583666,72.48999786376953,0.03496786764933457
10259,2013-01-31,72.8499984741211,73.37000274658203,72.68000030517578,73.36000061035156,5677900.0,-0.0049173694147459646,1.603751313535534,-1.5000224396373754,73.50229321107562,84.17587047425789,-0.40049475405777457,-1.7533086060708172,-2.6364275085165474,-2.616861669317373,21.28246549531554,0.69000244140625,1.835769433309565,1.387498474121088,-1.1841271805378426,3.9591241287800187,0.10168564679162273,2.6733113014505534,-0.3978779963994583,50.40628217692813,-35.66725758296117,1.2858128273294618,1,-0.25,-2.424999237060547,-3.1674976348876953,-3.2549972534179688,4.0,3,0.042278680790210466,-2.099942780850658,73.20999908447266,-1.0416434872446951,72.94000244140625,1.3125268227552334,72.61000061035156,0.042278680790210466
10260,2013-02-01,72.66999816894531,73.11000061035156,72.56999969482422,73.08000183105469,5964900.0,-0.0024708347144265508,1.297870268164405,0.803925381842117,70.11234914816612,81.16104020022557,-0.20436138650821078,-1.3835525022607555,-2.381667917590036,-2.4532979982714096,22.636893087875112,0.5400009155273438,1.8356847818769495,1.0419982910156307,-1.381688412040532,3.4656849940717933,-0.16984506051245774,2.253841642543719,0.7900009155273438,31.89623987950777,-50.52607416030547,1.2118433515280826,2,-0.06999969482421875,-2.2449989318847656,-3.0549983978271484,-3.0749969482421875,4.220001220703125,4,0.05408009363147648,1.603751313535534,72.8499984741211,-2.099942780850658,73.20999908447266,-1.0416434872446951,72.94000244140625,0.05408009363147648
10261,2013-02-04,72.44999694824219,72.66999816894531,72.4000015258789,72.4800033569336,5449500.0,-0.003027400939128455,-3.1538822700862728,0.07318570896911053,63.614970082401,78.11076286910111,0.012220972837852173,-0.9782164681662522,-2.092113557173306,-2.25038116985597,24.178603292802507,0.26999664306640625,1.815936282956983,0.6724971771240291,-1.5485110930147243,2.8935054472627826,-0.4380069579453476,1.7830013121934059,0.9922021484374994,4.716560142799563,-73.09067449614285,1.1105041350693803,2,0.15000152587890625,-2.0249977111816406,-2.849996566772461,-2.9049949645996094,4.5,0,0.06142173588793631,1.297870268164405,72.66999816894531,1.603751313535534,72.8499984741211,-2.099942780850658,73.20999908447266,0.06142173588793631
10262,2013-02-05,73.1500015258789,73.16000366210938,72.62999725341797,72.62999725341797,5558500.0,0.009661899339164837,-1.0384694386572375,-17.32977370963641,66.66666666666666,76.58571573600271,-0.6021794416937496,-1.461758442911389,-2.7258918173504156,-2.9594215986579826,26.088752030224505,0.7100067138671875,1.673592743101679,1.1875015258789006,-0.8236860902072038,3.198689141965005,0.18190771783584125,2.19309533392196,0.25050966796874263,70.75487994472275,-4.852128874672616,1.0055938080430527,2,-0.4650001525878906,-2.7250022888183594,-3.6450023651123047,-3.825000762939453,4.040000915527344,1,0.049897490768850083,-3.1538822700862728,72.44999694824219,1.297870268164405,72.66999816894531,1.603751313535534,72.8499984741211,0.049897490768850083
10263,2013-02-06,72.7699966430664,73.12000274658203,72.73999786376953,72.91000366210938,4782800.0,-0.005194871837125858,-2.7999618539004385,-0.26924205522462513,63.13633722104648,74.47832260059529,-0.08010151086449468,-0.8820369056466575,-2.3110803917942633,-2.5866026396541173,28.119403752903192,0.410003662109375,1.469532061343088,0.6519969940185604,-1.0696984894296975,2.373692477466818,-0.20885074770556855,1.5128447357426893,0.5904941640624912,38.14377851187667,-35.32377731187044,0.8608477417241304,2,0.07500457763671875,-2.3449974060058594,-3.349996566772461,-3.444995880126953,4.2700042724609375,2,0.06005225983473239,-1.0384694386572375,73.1500015258789,-3.1538822700862728,72.44999694824219,1.297870268164405,72.66999816894531,0.06005225983473239
10264,2013-02-07,72.80999755859375,73.02999877929688,72.45999908447266,72.81999969482422,4146400.0,0.0005496896711916222,1.6511594897180675,0.07144024848782082,54.749938488358566,71.37038969942894,-0.032607231794472114,-0.7394243664600992,-2.308967031218998,-2.609359694258444,30.390430154316693,0.5699996948242188,1.3251016316560396,0.5519981384277344,-0.878741584027793,1.9827378608832618,-0.1633717228000222,1.267367999655491,0.5120736772851444,53.9466947748833,-15.750908482799815,0.7153698612277616,2,0.07000350952148438,-1.7599983215332031,-3.6999988555908203,-3.6499977111816406,3.8700027465820312,3,0.060293909309852456,-2.7999618539004385,72.7699966430664,-1.0384694386572375,73.1500015258789,-3.1538822700862728,72.44999694824219,0.060293909309852456
10265,2013-02-08,72.5999984741211,72.87000274658203,72.47000122070312,72.76000213623047,3721400.0,-0.0028842067231723556,1.1052441374879538,15.996948893974066,51.44224244491639,67.82693515627149,0.21750984860527467,-0.4094392172632979,-2.0619717642077546,-2.396255877292063,31.539306805874332,0.40000152587890625,1.285343414938339,0.2524990081787166,-1.0110278458559634,1.5160258622133966,-0.3792644188386163,0.8842624351960495,0.685189973357808,26.315313958741154,-38.32656174040311,0.6317634270173377,2,0.3300018310546875,-1.3449974060058594,-3.519998550415039,-3.4399986267089844,4.069999694824219,4,0.058539946133951304,1.6511594897180675,72.80999755859375,-2.7999618539004385,72.7699966430664,-1.0384694386572375,73.1500015258789,0.058539946133951304
10266,2013-02-11,72.36000061035156,72.63999938964844,72.19999694824219,72.5,3744000.0,-0.003305755768783891,1.0952588555858311,0.8749761586877742,51.941787125614326,64.2932627068398,0.4674759479705273,-0.0557357466920223,-1.7947407651009684,-2.1478111638143673,32.539835136677915,0.44000244140625,1.1855600245513216,-0.061499023437505684,-1.1198441631062934,0.996846116231282,-0.5906715932719067,0.4676735463968953,0.8897803602633445,16.666931574346343,-44.17430099087334,0.5291725698343949,2,0.4699974060058594,-1.0800018310546875,-3.3800010681152344,-3.200000762939453,3.9599990844726562,0,0.0626036310266258,1.1052441374879538,72.5999984741211,1.6511594897180675,72.80999755859375,-2.7999618539004385,72.7699966430664,0.0626036310266258
10267,2013-02-12,72.16999816894531,72.44999694824219,72.05999755859375,72.41999816894531,6398000.0,-0.002625793806019794,1.516144910415436,1.7857220708446866,54.5918287907451,61.084268130998915,0.5998471432285868,0.21457557565044283,-1.5778619987119669,-1.9492632780033006,32.84963833048012,0.3899993896484375,1.0486224667739634,-0.29550132751464275,-1.2205552313468218,0.6295525763175362,-0.7580282794307323,0.16702562440144675,1.016795760327227,10.377365280666776,-50.54665502322068,0.46252695191608667,2,0.5450019836425781,-0.8599967956542969,-3.229999542236328,-3.0199966430664062,3.9800033569335938,1,0.06623249134782028,1.0952588555858311,72.36000061035156,1.1052441374879538,72.5999984741211,1.6511594897180675,72.80999755859375,0.06623249134782028
10268,2013-02-13,71.5,72.37000274658203,70.9800033569336,72.23999786376953,12029800.0,-0.00928361072390349,1.7799775697512072,2.959991455078125,41.246974318066634,57.50034380955347,1.1195006213178544,0.9240758390064769,-0.8849950675257219,-1.2799578101927835,32.39899265632103,1.3899993896484375,0.8714769006486591,-0.9604995727539034,-1.9061032192181102,-0.014895926289696604,-1.4333013959860068,-0.4876977495218,1.5966502196182404,25.36574654722606,-32.382414039568715,0.4728018232321043,2,0.5700035095214844,-0.14500045776367188,-2.6599998474121094,-2.354999542236328,7.1399993896484375,2,0.07958045372596145,1.516144910415436,72.16999816894531,1.0952588555858311,72.36000061035156,1.1052441374879538,72.5999984741211,0.07958045372596145
10269,2013-02-14,72.27999877929688,73.19999694824219,71.5,72.12000274658203,8160800.0,0.010909073836320005,-1.4285644219922506,-0.21621147917890982,47.76120859760968,55.01688374838053,0.27954120586845477,0.21827475568981924,-1.6216291511660046,-2.058036648095225,32.02913966905702,1.6999969482421875,0.6710868852028824,-0.22050056457518963,-1.0523023869230599,0.6113012577726806,-0.6364014757491248,0.1954003465987455,-1.2999954223632812,58.55852140532478,5.002327193903781,0.415900911173933,2,-0.18999862670898438,-0.7649993896484375,-3.4375,-3.1399993896484375,5.5500030517578125,3,0.06585503896817824,1.7799775697512072,71.5,1.516144910415436,72.16999816894531,1.0952588555858311,72.36000061035156,0.06585503896817824
10270,2013-02-15,73.68000030517578,73.72000122070312,72.47000122070312,72.48999786376953,9345800.0,0.019369141526326406,-1.0325273852795593,7.437699680511182,58.96145819621955,54.499826872138144,-1.0751929145255303,-1.1418200459777097,-2.9607813071772853,-3.454184978636505,31.189929964557116,1.44000244140625,0.4792212251272474,1.1170009613037166,0.1334921842952923,2.100509738312141,0.6252465727994974,1.6087553498079359,-2.6999969482421875,98.54011143379824,47.97548205873862,0.491754388504213,2,-1.3299980163574219,-1.7399978637695312,-4.752500534057617,-4.540000915527344,5.239997863769531,4,0.04071661220920575,-1.4285644219922506,72.27999877929688,1.7799775697512072,71.5,1.516144910415436,72.16999816894531,0.04071661220920575
10271,2013-02-19,75.5,75.58999633789062,73.4800033569336,73.75,10825700.0,0.024701407265010245,1.1865295215205085,1.4705852182387034,67.1581451383619,54.554435591215395,-2.7011011485912917,-2.8711752418237353,-4.6926927571216766,-5.248691900503644,30.80897635260461,2.1099929809570312,0.42705214195611063,2.7860008239746037,1.1471507311100169,4.4248509168391905,1.9665757775423174,3.60542587040689,-4.410396728515622,98.04779880875346,51.41644913912216,0.8194250464322924,2,-2.2150001525878906,-2.4250030517578125,-6.345001220703125,-6.345001220703125,2.7900009155273438,1,0.01549666448934195,-1.0325273852795593,73.68000030517578,-1.4285644219922506,72.27999877929688,1.7799775697512072,71.5,0.01549666448934195
10272,2013-02-20,75.41999816894531,75.86000061035156,75.29000091552734,75.29000091552734,7637900.0,-0.0010596269013866122,-7.769411350431364,0.07428414481026786,65.1994186138032,54.78366685707725,-2.5314464425971437,-2.674703598895576,-4.53370979750207,-5.145798670423204,30.697849615474933,0.5699996948242188,0.40675079610113585,2.544998931884763,0.5294017188775655,4.56059614489196,1.5372003253811641,3.5527975383883614,-4.0603713134765655,90.98355145388513,47.0360251115377,1.0077986065035955,2,-1.9999961853027344,-2.104999542236328,-6.2649993896484375,-6.2649993896484375,3.69000244140625,2,0.011933194745813225,1.1865295215205085,75.5,-1.0325273852795593,73.68000030517578,-1.4285644219922506,72.27999877929688,0.011933194745813225
10273,2013-02-21,75.36000061035156,75.44000244140625,74.72000122070312,75.2699966430664,5645200.0,-0.0007955125967963328,4.7598339894412405,0.6923528376078408,68.00573134276078,56.25653272978862,-2.3081469611220626,-2.461304621725489,-4.40153714559159,-5.057437719986979,30.85726134053921,0.720001220703125,0.4490778825444295,2.3075012207031307,0.07339337988673833,4.541609061519523,1.1904473002949345,3.424555141111327,-3.640343854492187,88.53211169712007,43.52608231898735,1.1170539204081986,2,-1.9399986267089844,-1.9949989318847656,-5.6425018310546875,-5.9550018310546875,3.7399978637695312,3,0.010483026925809602,-7.769411350431364,75.41999816894531,1.1865295215205085,75.5,-1.0325273852795593,73.68000030517578,0.010483026925809602
10274,2013-02-22,75.56999969482422,75.58000183105469,75.13999938964844,75.41999816894531,4971300.0,0.002786612032535052,4.176322757258897,1.666610155124184,70.71427403665375,58.39786957331499,-2.3305498520407895,-2.5383945959885352,-4.533820840527795,-5.238682022967424,30.962663348989118,0.44000244140625,0.42768590673310314,2.3505004882812557,-0.11235660511161427,4.813357581674126,1.1190719415848207,3.5819290349776907,-3.519115430605467,91.44539918169666,42.93120980799968,1.231428546696434,2,-2.1499977111816406,-2.1499977111816406,-5.590000152587891,-6.005001068115234,4.1699981689453125,4,0.040624582601850756,4.7598339894412405,75.36000061035156,-7.769411350431364,75.41999816894531,1.1865295215205085,75.5,0.040624582601850756
10275,2013-02-25,75.19000244140625,76.33000183105469,75.08999633789062,75.68000030517578,7600400.0,-0.005028414118731228,-2.5941663626010327,-3.2666191953613755,69.13410678589543,60.308127313346226,-1.726035429372459,-2.05089902924054,-4.085691409794492,-4.835360521537126,31.072210320663117,1.2400054931640625,0.44840501364747354,1.835503005981451,-0.7518394062161775,4.4228454181790795,0.5418317998826438,3.129174212080258,-2.834388869496877,60.0,5.7000941412252075,1.2936712060988111,2,-1.5349998474121094,-1.5349998474121094,-5.167501449584961,-5.595001220703125,3.7699966430664062,0,0.03511104274408994,4.176322757258897,75.56999969482422,4.7598339894412405,75.36000061035156,-7.769411350431364,75.41999816894531,0.03511104274408994
10276,2013-02-26,75.62000274658203,75.7699966430664,75.0,75.4000015258789,6176900.0,0.0057188494642073096,1.9615881213686248,-0.4489840404826781,67.92453874824767,61.78953953084651,-1.8382893850487108,-2.365094992732679,-4.435355323000451,-5.241375041009491,31.008717279118315,0.7699966430664062,0.5437524698869254,2.1150032043456974,-0.6350528605226771,4.865059269214072,0.7399751719115102,3.4900312367798847,-2.866950348758124,55.900694701126874,3.530123175883908,1.3750280324341846,2,-1.9650001525878906,-1.9650001525878906,-5.247501373291016,-5.69000244140625,3.9099960327148438,1,0.043639186756210924,-2.5941663626010327,75.19000244140625,4.176322757258897,75.56999969482422,4.7598339894412405,75.36000061035156,0.043639186756210924
10277,2013-02-27,75.4800033569336,75.58999633789062,74.52999877929688,75.0999984741211,4655800.0,-0.0018513539349847008,2.5333791103990233,1.7272853377722293,70.37600903137577,65.02609894343642,-1.317989729335352,-2.1344844451723617,-4.214022885869397,-5.076044466962799,30.40493808303323,1.0900039672851562,0.6826872947276712,1.8480037689209041,-1.0240825009017982,4.720090038743606,0.41196063400954586,3.2840469038322624,-2.369256015786604,52.77794261009622,-1.3347112730111519,1.4360431349113545,2,-1.56500244140625,-1.8250007629394531,-5.0500030517578125,-5.515003204345703,3.1099929809570312,2,0.037228370874676564,1.9615881213686248,75.62000274658203,-2.5941663626010327,75.19000244140625,4.176322757258897,75.56999969482422,0.037228370874676564
10278,2013-02-28,75.7699966430664,75.94999694824219,75.44000244140625,75.44000244140625,6007400.0,0.003841988251662931,-2.090930108894181,0.8683946353999358,71.44931141813035,67.65811036793872,-1.0488884985441729,-2.342981410712241,-4.416024717467053,-5.338284109727965,29.37138113332679,0.5099945068359375,0.8637898342696957,2.0099971771240206,-1.0074065667250807,5.027400920973122,0.5012953051994771,3.518699049048564,-2.337323852928648,68.88865341414827,14.145492708363669,1.5087018719245486,2,-1.3699951171875,-2.1149940490722656,-5.25999641418457,-5.804996490478516,3.7300033569335938,3,0.04408082506614175,2.5333791103990233,75.4800033569336,1.9615881213686248,75.62000274658203,-2.5941663626010327,75.19000244140625,0.04408082506614175
10279,2013-03-01,75.93000030517578,75.94999694824219,75.37000274658203,75.55000305175781,4282100.0,0.002111702114269809,1.761939363112863,1.1515270617067024,74.30661519510114,69.36312781225888,-0.7115141615734899,-2.38256324961165,-4.491133409245023,-5.470599233825993,28.605575184660243,0.5799942016601562,1.0751138301294674,2.016000747680664,-1.1179870164380077,5.149988511799336,0.4490068656213282,3.58299462974,-2.2075946109463302,77.77773068282966,18.63564844496672,1.5669938820593374,3,-1.0249977111816406,-2.2749977111816406,-5.272499084472656,-5.965000152587891,3.279998779296875,4,0.04174895504022835,-2.090930108894181,75.7699966430664,2.5333791103990233,75.4800033569336,1.9615881213686248,75.62000274658203,0.04174895504022835
10280,2013-03-04,76.5999984741211,76.62000274658203,75.54000091552734,75.77999877929688,5558800.0,0.008823892614941098,1.5116081012748064,2.157909530788845,79.12089985045111,70.6923227802688,-1.0323102036884393,-2.8912767896924265,-5.071858759694649,-6.11144626645202,28.221480562163205,1.0800018310546875,1.454410596610316,2.4894989013671847,-0.8047938446209884,5.783791647355358,0.8423525283730982,4.136645274361271,-2.616833166209119,99.04285959385415,33.10164219442332,1.6471463729940838,3,-1.0249977111816406,-2.7999954223632812,-5.842498779296875,-6.634998321533203,3.4599990844726562,0,0.0409921599503591,1.761939363112863,75.93000030517578,-2.090930108894181,75.7699966430664,2.5333791103990233,75.4800033569336,0.0409921599503591
10281,2013-03-05,76.9000015258789,77.06999969482422,76.48999786376953,76.83999633789062,7424800.0,0.003916489004359036,1.899998092658643,0.07317708575628727,82.00276475525516,72.55936124043012,-1.2436183908323386,-2.9943235916240383,-5.256307621250443,-6.38393010667366,28.303413587717223,0.5800018310546875,1.789912099398606,2.5670017242431697,-0.8537601930621861,5.987763641548526,0.8566207655904918,4.277382682895848,-2.6004157253265276,93.30716111533297,19.497369374040744,1.7103809586526781,3,-1.1000022888183594,-2.875,-6.085000991821289,-6.930000305175781,3.05999755859375,1,0.02678800413158,1.5116081012748064,76.5999984741211,1.761939363112863,75.93000030517578,-2.090930108894181,75.7699966430664,0.02678800413158
10282,2013-03-06,76.80000305175781,77.08999633789062,76.62000274658203,77.0,3940800.0,-0.0013003702488542102,1.4737180259406497,-3.332994278448824,88.85637256547079,74.87609915406456,-1.0362532101246416,-2.747733291399612,-5.0469493009263715,-6.258151633525586,27.863670752169046,0.46999359130859375,1.9692181552653238,2.284503173828128,-1.2578169700868926,5.826823317743148,0.5133431018706176,4.055663245785638,-2.1125593060073697,83.1398624042441,3.0699441501650995,1.7711600719575094,3,-0.9900054931640625,-2.765003204345703,-5.900003433227539,-6.7700042724609375,3.1899948120117188,2,0.035546817956494614,1.899998092658643,76.9000015258789,1.5116081012748064,76.5999984741211,1.761939363112863,75.93000030517578,0.035546817956494614
10283,2013-03-07,77.13999938964844,77.16999816894531,76.66999816894531,76.76000213623047,4461600.0,0.004427035473702823,1.2727540705033726,-1.9000152590218966,88.08784102133603,76.80649548569595,-1.226146096812073,-2.8918187465989007,-5.255905931988693,-6.568851785494459,27.41979084920182,0.5,1.9416679191117794,2.4059993743896513,-1.2210778004534006,6.033076549232703,0.5924607869681324,4.21953796181117,-2.0681472291555707,98.33339691178278,14.900389810839044,1.8135385874215246,3,-1.2900009155273438,-3.0649986267089844,-6.002500534057617,-6.970001220703125,1.779998779296875,3,0.01879695306864071,1.4737180259406497,76.80000305175781,1.899998092658643,76.9000015258789,1.5116081012748064,76.5999984741211,0.01879695306864071
10284,2013-03-08,77.19999694824219,77.41000366210938,76.6500015258789,77.16000366210938,4297000.0,0.0007777749425521563,2.3043088864563637,0.10524625052703435,84.92070099803058,78.5605615092665,-1.151729897757491,-2.7469004769416046,-5.175017366156453,-6.585813797544915,27.643953852107057,0.7600021362304688,1.9484188935474265,2.2464969635009737,-1.4214372791927445,5.914431206194692,0.4125298421541146,4.080464084847833,-1.7504785062278785,88.76971094020931,6.948257951990627,1.833967121346857,3,-1.2299957275390625,-3.004993438720703,-5.797496795654297,-6.774997711181641,2.8000030517578125,4,0.02979278682225628,1.2727540705033726,77.13999938964844,1.4737180259406497,76.80000305175781,1.899998092658643,76.9000015258789,0.02979278682225628
10285,2013-03-11,76.8499984741211,77.38999938964844,76.79000091552734,77.12000274658203,4023100.0,-0.00453365917042392,-2.0769200672952777,-6.75123998473865,68.90762408505637,78.66979321335637,-0.6051344881144729,-2.1736199606839364,-4.66627451242401,-6.186873516174188,27.880230902232405,0.5999984741210938,1.9389395505847347,1.6839984893798885,-1.901348438006707,5.269345416766484,-0.10867497431341633,3.4766719530731933,-1.0083829880877744,39.130254505046146,-38.95993312650966,1.792673463693298,3,-0.8799972534179688,-2.6549949645996094,-5.337499618530273,-6.424999237060547,2.0,0,0.03070918226688435,2.3043088864563637,77.19999694824219,1.2727540705033726,77.13999938964844,1.4737180259406497,76.80000305175781,0.03070918226688435
10286,2013-03-12,76.88999938964844,77.18000030517578,76.69000244140625,76.83000183105469,4608300.0,0.0005205063932540721,-1.8823714208778386,-0.22220966374682113,70.82164423945603,78.7193082364764,-0.4984596684930409,-1.9571900051558657,-4.5383128814249005,-6.180875651992807,28.668512866982926,0.48999786376953125,1.8954949542758328,1.4974994659423828,-1.9093784631637618,4.904377395048527,-0.2059394986106895,3.200938430495455,-0.7347062683999042,34.176750654292256,-40.53586616316718,1.7034389645530716,3,-0.4999961853027344,-2.694995880126953,-5.377500534057617,-6.465000152587891,4.3600006103515625,1,0.04122770443632073,-2.0769200672952777,76.8499984741211,2.3043088864563637,77.19999694824219,1.2727540705033726,77.13999938964844,0.04122770443632073
10287,2013-03-13,76.94999694824219,77.0999984741211,76.6500015258789,76.88999938964844,3544000.0,0.0007803037985434358,1.4999788072733438,1.0,72.52129972637795,78.83841804850391,-0.36655757222440855,-1.7293874509470584,-4.405232994856732,-6.198688925233057,29.774624064476363,0.4499969482421875,1.898362069352146,1.3184970855712947,-1.7945059262010687,4.431500097343658,-0.2380044203148799,2.8749985914574694,-0.5437617188214858,39.47297093811173,-32.10807039696701,1.5565015058861797,3,-0.5599937438964844,-2.754993438720703,-5.437498092651367,-6.524997711181641,5.819999694824219,2,0.03911633860434116,-1.8823714208778386,76.88999938964844,-2.0769200672952777,76.8499984741211,2.3043088864563637,77.19999694824219,0.03911633860434116
10288,2013-03-14,77.19000244140625,77.22000122070312,76.86000061035156,77.05999755859375,4149900.0,0.003118979891909568,2.7894314166398972,2.1668362156663274,72.75291192953506,78.6657843523299,-0.4290741542284877,-1.6034660277669985,-4.45860898510729,-6.394047670865163,32.20384653623928,0.3600006103515625,1.8997577163654285,1.2740024566650447,-1.2295560466281898,3.7775609599582793,0.022223205018434555,2.525781708311655,-0.5830135254478108,71.05255232645686,1.9022526370087576,1.2517792516466166,3,-0.7150001525878906,-2.9949989318847656,-5.635002136230469,-6.765003204345703,6.189994812011719,3,0.03627406832236746,1.4999788072733438,76.94999694824219,-1.8823714208778386,76.88999938964844,-2.0769200672952777,76.8499984741211,0.03627406832236746
10289,2013-03-15,77.04000091552734,77.1500015258789,76.69999694824219,76.8499984741211,6650900.0,-0.0019432766049304329,1.1951246743580202,1.4615023474178404,77.77780323459399,78.51655139501243,-0.1174073343274813,-1.1368601149855806,-4.148887269271228,-6.196624883574344,34.16774579113705,0.4900054931640625,1.901259397007479,0.8860008239746122,-0.9880360184298809,2.7600376663791053,-0.05101759722764143,1.8230192451768659,0.37000274658203125,52.70277236501604,-16.87773518571381,0.9370184212022481,3,-0.09000015258789062,-2.8449974060058594,-5.405000686645508,-6.615001678466797,7.05999755859375,4,0.024402871639102708,2.7894314166398972,77.19000244140625,1.4999788072733438,76.94999694824219,-1.8823714208778386,76.88999938964844,0.024402871639102708
10290,2013-03-18,76.68000030517578,76.98999786376953,76.5999984741211,76.66000366210938,4176900.0,-0.004672905063257904,-4.57114053730042,0.10524413748795375,66.25765866124962,76.76709516234516,0.28511817899450875,-0.5697970601203224,-3.631023721467926,-5.8013533444161,35.55449828994574,0.44000244140625,1.8637821739641112,0.37600021362304403,-1.1028377507767004,1.8548381780227885,-0.3634187685768211,1.1154191958229092,0.7158032226562483,12.903463975881376,-55.99469647397218,0.7394189821998691,3,0.3250007629394531,-2.484996795654297,-4.715000152587891,-6.255001068115234,5.659996032714844,0,0.04329681379252848,1.1951246743580202,77.04000091552734,2.7894314166398972,77.19000244140625,1.4999788072733438,76.94999694824219,0.04329681379252848
10291,2013-03-19,76.66999816894531,76.94999694824219,76.5,76.77999877929688,5040200.0,-0.0001304399607545692,1.0,-5.500953834414346,69.00951847021975,74.5618891517617,0.28950815860549994,-0.49291957916767615,-3.4632438246048594,-5.741729195037379,35.31913564717093,0.4499969482421875,1.7953065921377487,0.30749816894531534,-1.1293962785705105,1.7443926164611412,-0.4109490548125905,1.0259453927032212,0.6939731567382807,23.610816767685332,-45.37143628916469,0.7184472237579108,3,0.285003662109375,-2.474994659423828,-4.577497482299805,-6.244998931884766,6.150001525878906,1,0.02843355102698797,-4.57114053730042,76.68000030517578,1.1951246743580202,77.04000091552734,2.7894314166398972,77.19000244140625,0.02843355102698797
10292,2013-03-20,76.31999969482422,77.06999969482422,76.06999969482422,76.94999694824219,7579800.0,-0.004564999119340718,1.2988433172853473,5.727215980024969,58.6207308906534,71.28776580390807,0.630568790722549,-0.07593114324610895,-2.955959118985902,-5.339169377191425,34.598137744198844,1.0,1.610197241332429,-0.08750038146972372,-1.4547995471515662,1.2797987842121188,-0.7711499643106379,0.5961492013711904,0.9921333513183583,21.739101590229083,-45.30293625032478,0.6836495828409199,3,0.4200019836425781,-2.1249961853027344,-4.26500129699707,-5.895000457763672,6.19000244140625,2,0.06459644031563228,1.0,76.66999816894531,-4.57114053730042,76.68000030517578,1.1951246743580202,77.04000091552734,0.06459644031563228
10293,2013-03-21,76.1500015258789,76.75,76.0,76.29000091552734,3998200.0,-0.0022274393294690054,-2.4090719933416564,0.2222222222222222,53.43752235176311,67.78963484321169,0.7212105444500452,0.1647324236560621,-2.634177390621346,-5.099820232580839,34.621514557991254,0.75,1.3589930988790115,-0.29699859619140057,-1.5799231819261053,0.9859259895433041,-0.9384608890587458,0.3444636966759447,1.0627608521582061,13.043593639083678,-50.46592851700528,0.6414622928673492,3,0.5449981689453125,-1.9549980163574219,-4.137500762939453,-5.725002288818359,6.5,3,0.08693361765643237,1.2988433172853473,76.31999969482422,1.0,76.66999816894531,-4.57114053730042,76.68000030517578,0.08693361765643237
10294,2013-03-22,78.63999938964844,79.2699966430664,76.66000366210938,76.73999786376953,14228500.0,0.03269859243434592,-1.5339861559144763,-13.57149863760218,70.31874780578771,67.94642636773739,-1.7243786966774053,-2.1960697541162943,-4.95161147724815,-7.503367859895349,35.30216216953218,3.1199951171875,1.1320232692416283,2.039499282836914,0.49119802545573066,3.5878005402180975,1.2653486541463224,2.8136499115275058,-2.6399993896484375,80.73400916928173,20.8220168461283,0.7741506286905916,3,-1.0050010681152344,-3.2550010681152344,-6.927497863769531,-8.21500015258789,3.8300018310546875,4,0.06027464268258198,-2.4090719933416564,76.1500015258789,1.2988433172853473,76.31999969482422,1.0,76.66999816894531,0.06027464268258198
10295,2013-03-25,77.83000183105469,78.63999938964844,77.5999984741211,78.61000061035156,6873800.0,-0.010300070763993086,1.476203451407811,-0.41052534362363824,58.40869614404541,66.56720991269178,-0.8501510025604944,-1.241817800191086,-4.000694681952098,-6.618576370024243,35.481993370628814,1.0400009155273438,0.8806314466247613,1.0975017547607422,-0.39356396860091536,2.5885674781223997,0.3519688930799134,1.843034616441571,-1.8300018310546875,55.96341619906441,0.2642997398873277,0.7455328616808287,3,-0.19500350952148438,-1.9600028991699219,-6.027502059936523,-7.405002593994141,4.379997253417969,0,0.08056015027054308,-1.5339861559144763,78.63999938964844,-2.4090719933416564,76.1500015258789,1.2988433172853473,76.31999969482422,0.08056015027054308
10296,2013-03-26,78.91999816894531,78.94000244140625,77.79000091552734,77.9000015258789,5183700.0,0.014004835053925246,1.1698035800398743,-1.3076900504714581,66.25765866124962,65.87124979434418,-1.8125149879758027,-2.183879264399451,-4.936457125709126,-7.628118285075857,35.8684817262666,1.1500015258789062,0.7278876952110664,2.022498321533206,0.33267959463535135,3.7123170484310606,1.1775889580842858,2.867407684982126,-2.854598236083987,89.29667176071207,35.53735844723066,0.8449093634489241,3,-1.2849998474121094,-2.5449981689453125,-6.774995803833008,-8.364997863769531,3.6399993896484375,1,0.04333500061193707,1.476203451407811,77.83000183105469,-1.5339861559144763,78.63999938964844,-2.4090719933416564,76.1500015258789,0.04333500061193707
10297,2013-03-27,78.29000091552734,78.6500015258789,77.91000366210938,78.5,3601600.0,-0.007982732742458087,1.9019402516193695,-0.20588213294637714,58.44348918159218,64.28131393346165,-1.0867300468451901,-1.404583874411884,-4.169584298209259,-6.924664593880351,36.95084222252355,1.0099945068359375,0.7211384821637381,1.2520011901855526,-0.4085962563059553,2.9125986366770604,0.42170246693980573,2.0822999134312994,-2.1605090484619183,70.03068092999382,21.00462274381084,0.8302987232457534,3,-0.6550025939941406,-1.3900032043457031,-5.110002517700195,-6.8000030517578125,4.540000915527344,2,0.05786177961837824,1.1698035800398743,78.91999816894531,1.476203451407811,77.83000183105469,-1.5339861559144763,78.63999938964844,0.05786177961837824
10298,2013-03-28,79.11000061035156,79.12999725341797,78.06999969482422,78.5,5338100.0,0.010473875146699507,2.261561575660829,-2.9047774750227067,62.61562525826082,62.59662749164684,-1.7944412547035995,-2.0675325143803462,-4.850351549861756,-7.668887351276439,37.91505814301804,1.05999755859375,0.7293796167935227,1.9050006866455078,0.11461125812246564,3.69539011516855,1.0098059723839867,2.800195400907029,-2.917698647766116,93.86986731833369,47.81098964092418,0.8951947142615224,3,-1.4750022888183594,-2.210002899169922,-5.742500305175781,-7.4850006103515625,3.3899993896484375,3,0.04297815067181299,1.9019402516193695,78.29000091552734,1.1698035800398743,78.91999816894531,1.476203451407811,77.83000183105469,0.04297815067181299
10299,2013-04-01,79.0999984741211,79.2300033569336,78.76000213623047,78.76000213623047,3639000.0,-0.00012643327206796062,-1.7647428417556772,0.5573704880306176,65.56017517015775,62.51912932596996,-1.6332525772466226,-1.905564586807472,-4.694494131673167,-7.576169958860703,39.053549625844894,0.470001220703125,0.7324798427622028,1.7364986419677706,-0.13793033840323687,3.610927622338778,0.7992841517822598,2.6737131321532814,-2.8461426179260343,92.02426421028981,43.22638377698357,0.9372144901855041,4,-1.4650001525878906,-2.200000762939453,-5.707496643066406,-7.474998474121094,4.239997863769531,0,0.044879938308965306,2.261561575660829,79.11000061035156,1.9019402516193695,78.29000091552734,1.1698035800398743,78.91999816894531,0.044879938308965306
10300,2013-04-02,79.73999786376953,79.87999725341797,79.2699966430664,79.3499984741211,4034100.0,0.008091016460105571,-1.2181717297822168,1.1470693833587648,68.19923744973414,62.42909810147157,-2.0043196775850163,-2.4224624748305246,-5.2088200972493155,-8.128094379313296,39.87404573362229,0.779998779296875,0.7384521668069937,2.2194980621337947,0.1038482167711976,4.335147907496392,1.1616731394525033,3.277322984815086,-3.42581919183705,93.30145287289187,40.89210107169245,1.0578249226812968,4,-1.7999992370605469,-2.5349998474121094,-6.319995880126953,-8.114997863769531,3.5100021362304688,1,0.03423631088625845,-1.7647428417556772,79.0999984741211,2.261561575660829,79.11000061035156,1.9019402516193695,78.29000091552734,0.03423631088625845
10301,2013-04-03,78.95999908447266,79.87999725341797,78.80000305175781,79.87000274658203,3895400.0,-0.009781775773677004,1.3225864671523266,-2.333346375053797,61.754404750750666,62.77728408592682,-0.9670153642086063,-1.5602138476339604,-4.3112324285188635,-7.269250608876874,40.13293748190808,1.0799942016601562,0.729892584169292,1.3364994049072294,-0.8513059531179579,3.5243047629324167,0.24259672589462866,2.43040208391983,-2.5031876692807487,53.29943340911115,-0.7154553645074841,1.0939026790125967,4,-1.0200004577636719,-1.7550010681152344,-5.304996490478516,-7.099998474121094,3.8899993896484375,2,0.04116008153094208,-1.2181717297822168,79.73999786376953,-1.7647428417556772,79.0999984741211,2.261561575660829,79.11000061035156,0.04116008153094208
10302,2013-04-04,79.52999877929688,79.56999969482422,78.30000305175781,78.30000305175781,5299000.0,0.0072188412035620875,-1.0650423649964644,-1.351638217244039,63.17567045101115,63.85930054139883,-1.1552820397949262,-2.0187024272650547,-4.745568534973842,-7.750542158934991,40.1017361296375,1.2699966430664062,0.8221743642188812,1.7699993133544893,-0.5387842186797513,4.07878284538873,0.6156075473373761,2.9243910793716026,-2.936259930575929,80.66304164559097,27.61346800190352,1.1543917660171188,4,-1.2599983215332031,-2.325000762939453,-5.874996185302734,-7.6699981689453125,3.470001220703125,3,0.038098815865764024,1.3225864671523266,78.95999908447266,-1.2181717297822168,79.73999786376953,-1.7647428417556772,79.0999984741211,0.038098815865764024
10303,2013-04-05,78.58999633789062,79.08000183105469,78.4000015258789,78.94999694824219,4244000.0,-0.011819470084676431,1.1935126621219205,-0.2926844397027627,58.01446193780499,62.492157667178525,0.18688504712157794,-1.0166228263793187,-3.665455556834317,-6.723203677479518,40.012613185977585,1.1299972534179688,0.8993074842676521,0.7574970245361357,-1.5603584632100933,3.0753525122823646,-0.40143071933698593,1.9164247684092572,-1.864807152981797,18.354072807868928,-33.30432137177509,1.1589277438731145,4,0.15000152587890625,-0.964996337890625,-4.804994583129883,-6.7299957275390625,4.44000244140625,4,0.05395095674689365,-1.0650423649964644,79.52999877929688,1.3225864671523266,78.95999908447266,-1.2181717297822168,79.73999786376953,0.05395095674689365
10304,2013-04-08,79.5,79.51000213623047,78.25,78.56999969482422,3726400.0,0.011579128445265319,1.6526232944369936,-2.583329801212224,63.79648465348567,63.09080083489411,-0.6574348364987799,-1.8398091032067612,-4.4354256981883395,-7.540651009851231,39.861121096697936,1.2600021362304688,1.083155434316069,1.5525005340576143,-0.8595374944041794,3.964538562519408,0.3464815198267104,2.7585195482885183,-2.6486184923508063,76.6872457839333,19.295203930133773,1.2060190142309,4,-0.6650009155273438,-1.875,-5.472497940063477,-7.6399993896484375,4.0,0,0.037735849056603765,1.1935126621219205,78.58999633789062,-1.0650423649964644,79.52999877929688,1.3225864671523266,78.95999908447266,0.037735849056603765
10305,2013-04-09,79.20999908447266,79.72000122070312,79.1500015258789,79.5999984741211,3921900.0,-0.003647810258205597,-1.235316997277324,-0.4193540448083218,62.09525124341056,62.62831112180088,-0.16885189559306468,-1.4376463779143904,-4.014255592431198,-7.155008374038772,39.753884517729446,0.5699996948242188,1.3192904046676404,1.1444995880126925,-1.2723740823021217,3.5613732583275066,-0.0639372471447075,2.3529364231700924,-2.2374729469927104,58.89574859464444,-2.6549903531078414,1.208436835157406,4,-0.3149986267089844,-1.5,-4.929996490478516,-7.349998474121094,5.040000915527344,1,0.05213984725607146,1.6526232944369936,79.5,1.1935126621219205,78.58999633789062,-1.0650423649964644,79.52999877929688,0.05213984725607146
10306,2013-04-10,80.05999755859375,80.0999984741211,79.26000213623047,79.43000030517578,3540200.0,0.01073094917239703,1.3661899184405928,-1.6153801009429163,67.0000020807454,63.57903477726235,-0.9388675634243242,-2.1481147328002237,-4.7243720343109175,-7.90297245960943,39.9148940181419,0.8899993896484375,1.2925432683900908,1.8359981536865178,-0.6704083620846006,4.342404669457636,0.5827948958009586,3.089201411572077,-2.9711725764762775,97.83778656648094,29.960190751077917,1.2532032578855579,4,-0.9749984741210938,-2.009998321533203,-5.372495651245117,-8.054996490478516,3.6800003051757812,2,0.03984514787265114,-1.235316997277324,79.20999908447266,1.6526232944369936,79.5,1.1935126621219205,78.58999633789062,0.03984514787265114
10307,2013-04-11,79.95999908447266,80.4800033569336,79.80000305175781,80.02999877929688,5389900.0,-0.0012490441814954067,-2.4872547293464016,-0.1111111111111111,67.42909474695243,64.11386472045031,-0.6448842576300677,-1.9089237818099605,-4.493408027464042,-7.69393862047194,40.24587048695577,0.6800003051757812,1.4019482140557926,1.5854995727539034,-0.9599796682693267,4.1309788137771335,0.31275995224228836,2.8582391932655185,-2.690503692834966,76.68145786219898,1.7905755708976443,1.2727396205116128,4,-0.5949974060058594,-1.7199974060058594,-5.04749870300293,-7.729999542236328,3.8400039672851562,3,0.03614306431638825,1.3661899184405928,80.05999755859375,-1.235316997277324,79.20999908447266,1.6526232944369936,79.5,0.03614306431638825
10308,2013-04-12,79.98999786376953,80.04000091552734,78.73999786376953,78.93000030517578,5540000.0,0.0003751723316702815,1.2413774959880035,-15.142888283378747,57.969300446144274,63.270434195559915,-0.6000274347507286,-1.8112628213115443,-4.398096590496834,-7.613940055946898,39.89863725492048,1.3000030517578125,1.3653919566654054,1.4754985809326229,-1.103455086470916,4.054452248336162,0.1860217472308534,2.7649754146343923,-2.463661834908166,78.02669257691821,3.714857320087603,1.2894768337017681,4,-0.6249961853027344,-1.7499961853027344,-5.067499160766602,-7.75,2.5999984741210938,4,0.037629731424131174,-2.4872547293464016,79.95999908447266,1.3661899184405928,80.05999755859375,-1.235316997277324,79.20999908447266,0.037629731424131174
10309,2013-04-15,78.91999816894531,80.0199966430664,78.91000366210938,79.52999877929688,5356600.0,-0.01337666862607656,-2.5238452781747283,-0.5754735993550988,56.2428228598795,61.94194368557608,0.49366860476047236,-0.6252539991938875,-3.201030872871627,-6.440964278449556,39.85091293302278,1.1099929809570312,1.4154333092393756,0.3114990234375057,-2.1766126687673193,2.7996107156423307,-0.9325568226649068,1.5555548695399182,-1.1573687538381705,10.344812466566696,-63.54968655558939,1.2440558461024147,4,0.4450035095214844,-0.6799964904785156,-3.957498550415039,-6.6399993896484375,3.7099990844726562,0,0.05207806266737647,1.2413774959880035,79.98999786376953,-2.4872547293464016,79.95999908447266,1.3661899184405928,80.05999755859375,0.05207806266737647
10310,2013-04-16,80.0,80.02999877929688,79.08999633789062,79.2300033569336,5148600.0,0.013684767563510558,1.265081947623381,-1.2622883157815743,56.192670182720484,61.323973178017155,-0.6096886362803247,-1.5218003130601687,-4.1329943037227395,-7.418169014731433,40.003672738606774,1.1100006103515625,1.388153494963987,1.2255008697509737,-1.1618284448826586,3.612830184384606,0.031836212434157574,2.41916552706779,-2.01998066954674,72.41368726596687,0.4481492393235982,1.193664657316818,4,-0.6349983215332031,-1.7599983215332031,-4.917497634887695,-7.599998474121094,2.970001220703125,1,0.043749999999999956,-2.5238452781747283,78.91999816894531,1.2413774959880035,79.98999786376953,-2.4872547293464016,79.95999908447266,0.043749999999999956
10311,2013-04-17,78.8499984741211,80.1500015258789,78.7699966430664,79.73999786376953,7532300.0,-0.014375019073486373,-1.6285730893871797,-1.15584840227892,53.03028801772924,60.19670846320806,0.584538886615519,-0.2109186048104732,-2.8381728827298645,-6.173089787740153,40.195821479956706,1.3800048828125,1.3129202047932438,-0.03350067138671875,-2.2056219608511185,2.138620618077681,-1.1195613161189186,1.0525599733454811,-0.6699804215494112,6.321854200099971,-63.166647148835416,1.0860606447321972,4,0.5150032043457031,-0.6099967956542969,-3.767496109008789,-6.4499969482421875,3.2700042724609375,2,0.06848448484943481,1.265081947623381,80.0,-2.5238452781747283,78.91999816894531,1.2413774959880035,79.98999786376953,0.06848448484943481
10312,2013-04-18,81.25,83.44999694824219,80.11000061035156,80.20999908447266,18895600.0,0.030437559572897177,-4.38710014828123,-1.1685411558969259,59.88908475532365,60.4049998873768,-1.727486108540674,-2.3427536920275003,-5.085047105902589,-8.46947923514874,41.98622237592859,4.599998474121094,1.2083374150639372,2.1200008392333984,0.056555663555215574,4.183446014911581,1.0882782513943,3.151723427072497,-2.88598312307937,53.29092620219681,-12.571791319672407,1.0317225878390923,4,-0.40000152587890625,-1.5250015258789062,-5.957496643066406,-8.849998474121094,1.3300018310546875,3,0.030646127554086577,-1.6285730893871797,78.8499984741211,1.265081947623381,80.0,-2.5238452781747283,78.91999816894531,0.030646127554086577
10313,2013-04-19,82.7699966430664,83.2699966430664,81.87000274658203,82.01000213623047,8368300.0,0.018707650991586444,-1.6923133353874142,0.7307633055789898,64.88239101352747,60.52565614960366,-2.8968272274033353,-3.5219394946350064,-6.418846231773529,-9.890024371972743,44.003596499096744,2.0199966430664062,1.2566206490892569,3.308997726440424,1.1372869059836859,5.480708546897162,2.223142316212062,4.394853136668786,-4.0,85.47007989670973,21.969960064752904,1.0858554102283688,4,-1.6749992370605469,-3.0449981689453125,-7.4774932861328125,-10.3699951171875,-0.339996337890625,4,0.012444200198933997,-4.38710014828123,81.25,-1.6285730893871797,78.8499984741211,1.265081947623381,80.0,0.012444200198933997
10314,2013-04-22,83.37999725341797,83.62999725341797,82.05000305175781,82.29000091552734,6664800.0,0.007369827656053873,-1.0127416392104265,1.4342160740458167,64.79674181515037,60.82582176868586,-3.2392080148429727,-3.961744521921929,-6.8330116214502965,-10.392982903717808,44.001941598721366,1.5799942016601562,1.268674567846631,3.6819984436035185,0.930398479579722,6.433598407627315,2.3061984615916202,5.057798425615417,-4.14200057983399,94.85596772421155,33.67451725884139,1.3757999820119,4,-2.1949996948242188,-3.5649986267089844,-8.044994354248047,-10.979995727539062,-2.2599945068359375,0,-0.00947470546354523,-1.6923133353874142,82.7699966430664,-4.38710014828123,81.25,-1.6285730893871797,78.8499984741211,-0.00947470546354523
10315,2013-04-23,84.0999984741211,84.31999969482422,83.5,83.66999816894531,6670800.0,0.008635179232673984,-1.1298786227396582,0.39449701822661476,70.99672010980339,61.26990154969232,-3.567809994363955,-4.41424954303271,-7.338003512453767,-11.002424957622225,44.105055487579826,0.94000244140625,1.4359930246991013,4.0884998321533175,0.8477646440802857,7.329235020226349,2.4681322381167945,5.70886742618984,-4.334961730957033,96.03601622104611,32.45892340612114,1.620367594036518,4,-2.5699996948242188,-3.9399986267089844,-8.527496337890625,-11.699996948242188,-2.8799972534179688,1,-0.01747920627080002,-1.0127416392104265,83.37999725341797,-1.6923133353874142,82.7699966430664,-4.38710014828123,81.25,-0.01747920627080002
10316,2013-04-24,82.33999633789062,84.29000091552734,82.22000122070312,84.05999755859375,6398300.0,-0.020927493081608683,-1.1122537952510705,-4.0,60.4616377454272,60.49573966063396,-1.62082544823366,-2.5137752037086187,-5.37127336631022,-9.144807644241382,43.47386382456093,2.0699996948242188,1.4327289988664802,2.1574977874755916,-1.199566735987517,5.5145623109387,0.4789655257440302,3.836030049207153,-1.937264781494136,52.96903117541631,-8.097875261169506,1.6785322617315572,4,-0.80999755859375,-2.1799964904785156,-6.739994049072266,-9.314994812011719,-1.5699996948242188,2,0.007651261972701606,-1.1298786227396582,84.0999984741211,-1.0127416392104265,83.37999725341797,-1.6923133353874142,82.7699966430664,0.007651261972701606
10317,2013-04-25,82.81999969482422,83.08999633789062,82.18000030517578,82.41000366210938,5602800.0,0.0058295285193339375,-1.0919382985626969,-0.2383696172885506,66.30686380334176,61.42213558921146,-1.8466710875860315,-2.7795083802709684,-5.6285834649353035,-9.52277491879525,42.792660157181395,0.9099960327148438,1.4941607218901964,2.411001205444336,-1.0189216435109358,5.840924054399608,0.6960397809667,4.125962629921972,-1.8688505990478461,38.775433941817234,-26.55033329783536,1.7149614244776348,4,-1.2750015258789062,-2.6599998474121094,-7.244997024536133,-9.589996337890625,-1.4199981689453125,3,-0.008452027901733161,-1.1122537952510705,82.33999633789062,-1.1298786227396582,84.0999984741211,-1.0127416392104265,83.37999725341797,-0.008452027901733161
10318,2013-04-26,82.51000213623047,82.98999786376953,82.30000305175781,82.70999908447266,3076000.0,-0.0037430277678824897,-1.2258072455207718,-0.48780215485959916,62.166537865410604,62.08032614538157,-1.2757809639605853,-2.320715244611989,-5.0733040460686,-9.10991131753265,41.78095152308967,0.6899948120117188,1.4223016812616152,1.9310035705566406,-1.5642437703498189,5.4262509114631,0.18337990010340377,3.6786272410098775,-1.0872139565873908,20.264306816386753,-41.822234559561124,1.7476236704532329,4,-0.9650039672851562,-2.3500022888183594,-7.042499542236328,-9.255001068115234,-0.8800048828125,4,0.0008483782936843376,-1.0919382985626969,82.81999969482422,-1.1122537952510705,82.33999633789062,-1.1298786227396582,84.0999984741211,0.0008483782936843376
10319,2013-04-29,82.6500015258789,82.91999816894531,82.41999816894531,82.51000213623047,2849600.0,0.0016967565873684531,-2.1249284760633227,-0.7000076295109483,64.0752949990635,62.956173347197456,-0.9287000952097344,-2.2989913287531465,-4.986483128796991,-9.139757486417096,40.655466580886376,0.5,1.3649398440444998,1.8935028076171818,-1.6457824988886927,5.432788114123056,0.12386015436425168,3.663145460870112,-0.821603734110468,21.9626801286302,-38.85332688441356,1.7696426532529363,4,-1.1050033569335938,-2.1599998474121094,-7.204999923706055,-9.364997863769531,-1.4500045776367188,0,-0.0026618417016512907,-1.2258072455207718,82.51000213623047,-1.0919382985626969,82.81999969482422,-1.1122537952510705,82.33999633789062,-0.0026618417016512907
10320,2013-04-30,82.47000122070312,82.63999938964844,82.0199966430664,82.41000366210938,4116100.0,-0.002177862091380822,2.100061036087587,0.4285558583106267,60.43291352958817,63.77868729295956,-0.4039653485870076,-2.00687279616497,-4.622210731328948,-8.849372650620865,38.931146087535474,0.6300048828125,1.4657918805381769,1.5770023345947237,-2.0075034510941236,5.161508120283571,-0.21525055824970707,3.3692552274391545,1.8499984741210938,19.82395289277864,-34.80915867400124,1.792252892844426,4,-0.2550010681152344,-1.5100021362304688,-5.960002899169922,-8.210002899169922,-0.80999755859375,1,-0.016369570196904437,-2.1249284760633227,82.6500015258789,-1.2258072455207718,82.51000213623047,-1.0919382985626969,82.81999969482422,-0.016369570196904437
10321,2013-05-01,82.20999908447266,82.83999633789062,82.08000183105469,82.36000061035156,3532100.0,-0.003152687430362233,-2.7073261504680026,-2.5001271617497456,59.60716784788651,63.74736319213321,0.42775881675433425,-1.571475082125886,-4.235831465547477,-8.476982141279322,38.01603795036199,0.7599945068359375,1.6790560469704303,1.1545001983642607,-2.3549191416898196,4.663919538418341,-0.6002094716627795,2.909209868391301,2.064000549316404,17.757242579163904,-32.67880672703615,1.7547096700270404,5,0.8850021362304688,-1.154998779296875,-5.457500457763672,-7.790000915527344,0.3000030517578125,2,-0.012042304765777723,2.100061036087587,82.47000122070312,-2.1249284760633227,82.6500015258789,-1.2258072455207718,82.51000213623047,-0.012042304765777723
10322,2013-05-02,82.55999755859375,82.93000030517578,82.08000183105469,82.13999938964844,2727000.0,0.004257371098635554,-2.1481816383622028,-2.79995931030975,60.6816223014123,63.2806111130093,0.3163978962262348,-1.773777129732494,-4.450201081907551,-8.716365806397079,37.90616705018061,0.8499984741210938,1.8457654935238992,1.3529987335205078,-2.140707955736076,4.846705422777092,-0.3938546111077841,3.0998520781487997,1.6689220153808577,55.67012741859367,8.363724987314832,1.7468533446282914,5,0.6100006103515625,-1.4449958801269531,-5.554998397827148,-7.844997406005859,0.29000091552734375,3,-0.021681213280765443,-2.7073261504680026,82.20999908447266,2.100061036087587,82.47000122070312,-2.1249284760633227,82.6500015258789,-0.021681213280765443
10323,2013-05-03,82.83000183105469,83.25,82.45999908447266,82.95999908447266,4777200.0,0.003270400683688335,1.2253575611695555,-0.3095186194368756,67.4087258991535,63.570831566787426,0.062358102841585605,-1.8022459776576056,-4.576708453573062,-8.876894428197659,37.86941749653413,0.7900009155273438,2.167529072833176,1.4110027313232365,-1.925083533986438,4.747088996632911,-0.2570404013316079,3.079045863978081,1.3547392843017576,65.85390059484304,13.29906324094523,1.6680431326548373,5,0.339996337890625,-1.6350021362304688,-5.562503814697266,-7.915004730224609,-0.3000030517578125,4,-0.017264279531135407,-2.1481816383622028,82.55999755859375,-2.7073261504680026,82.20999908447266,2.100061036087587,82.47000122070312,-0.017264279531135407
10324,2013-05-06,82.5,82.69999694824219,82.22000122070312,82.69999694824219,3032100.0,-0.00398408576312459,3.800030518043793,1.5384705675215682,61.927468412301366,62.56313693373164,0.2843024797538334,-1.3027611522204978,-4.110855710506513,-8.43742606643967,37.39345305865081,0.6100006103515625,2.2291689494193463,0.9310009002685575,-2.3102137959169653,4.17221559645408,-0.6896064478242039,2.551608248361319,1.6414462259106415,39.02455665895459,-10.563116382407394,1.6206073480927594,5,0.654998779296875,-1.2150001525878906,-5.232501983642578,-7.480003356933594,-0.3899993896484375,0,-0.01054548783735798,1.2253575611695555,82.83000183105469,-2.1481816383622028,82.55999755859375,-2.7073261504680026,82.20999908447266,-0.01054548783735798
10325,2013-05-07,83.33999633789062,83.33999633789062,82.37000274658203,82.58999633789062,3706700.0,0.010181773792613535,1.5866495768229167,-3.7500572213321126,72.07470650853749,63.85347790741057,-0.7541436970006004,-1.915703186615815,-4.790189032559795,-9.165313096673941,36.90109672265862,0.9699935913085938,2.1070621549013424,1.564497375488287,-1.5683406396117476,4.6973353905883215,-0.001921632061737455,3.1309163830383113,0.7590208963631255,100.0,43.08308780266964,1.566419007550019,5,-0.6599998474121094,-2.0549964904785156,-6.072498321533203,-8.269996643066406,-1.3599929809570312,1,-0.025677939569040853,3.800030518043793,82.5,1.2253575611695555,82.83000183105469,-2.1481816383622028,82.55999755859375,-0.025677939569040853
10326,2013-05-08,83.25,83.6500015258789,82.80999755859375,83.30000305175781,4110700.0,-0.0010798697125656842,1.2400105794270833,-0.06667073567708333,62.72264532248264,63.45523140953733,-0.5827732699674755,-1.6595523717960248,-4.551125236704735,-8.959718527964952,36.19204097785562,0.8400039672851562,1.9324852423518877,1.3150009155273494,-1.7746117020455898,4.404613533100289,-0.2298053932591273,2.859807224313826,0.8074368224300059,74.52219085152807,16.438306799926593,1.544806308786471,5,-0.41500091552734375,-1.9650001525878906,-5.677501678466797,-7.819999694824219,-1.1200027465820312,2,-0.01909905510979726,1.5866495768229167,83.33999633789062,3.800030518043793,82.5,1.2253575611695555,82.83000183105469,-0.01909905510979726
10327,2013-05-09,82.8499984741211,83.58000183105469,82.5999984741211,83.3499984741211,3711900.0,-0.00480482313368058,1.0416593817054756,9.99938968568813,50.59348490988493,62.16933663670115,-0.19899540573727847,-1.0877053381833264,-3.999117568199665,-8.444792189585726,35.09258921447771,0.9800033569335938,1.585083253795034,0.7704994201660185,-2.198147202583172,3.739146042915209,-0.7138238912085768,2.2548227315406137,1.1666895447216348,44.0557425853505,-10.127585093775544,1.484323311374595,5,-0.0149993896484375,-1.5649986267089844,-5.277500152587891,-7.4199981689453125,-0.29999542236328125,3,-0.004103757925799201,1.2400105794270833,83.25,1.5866495768229167,83.33999633789062,3.800030518043793,82.5,-0.004103757925799201
10328,2013-05-10,83.0,83.25,82.58000183105469,82.9800033569336,3161800.0,0.0018105193559629917,1.5769326701586044,-0.0399932861328125,46.97454724813609,60.26925355326477,-0.30416771663958286,-1.054718856499889,-4.001584663919175,-8.477031627669817,35.62687698688095,0.6699981689453125,1.505690778378053,0.7700008392334041,-2.054307153736758,3.5943088322035663,-0.6421531572516841,2.1821548357184923,0.9767541913272026,54.54535754109469,5.279363189483178,1.4121539964850818,5,-0.16500091552734375,-1.7150001525878906,-5.262500762939453,-7.569999694824219,-0.43000030517578125,4,-0.0018072472997459066,1.0416593817054756,82.8499984741211,1.2400105794270833,83.25,1.5866495768229167,83.33999633789062,-0.0018072472997459066
10329,2013-05-13,83.02999877929688,83.3499984741211,82.5199966430664,82.72000122070312,3010600.0,0.0003614310758659478,-1.3380112183275665,15.5024799694773,40.42934762581328,58.046635119512004,-0.3068654925676668,-0.8021455645033484,-3.885816769704462,-8.391251420372996,36.21663661486071,0.8300018310546875,1.2989833457917683,0.5944995880126953,-1.7776496421790569,2.9666488182044475,-0.5915750270831808,1.7805742031085714,0.9076202610651052,51.56223922943042,7.87309488160335,1.186074615095877,5,-0.16499710083007812,-1.7449989318847656,-4.847499847412109,-7.599998474121094,-2.1399993896484375,0,-0.0060219198765624204,1.5769326701586044,83.0,1.0416593817054756,82.8499984741211,1.2400105794270833,83.25,-0.0060219198765624204
10330,2013-05-14,83.5,83.5199966430664,82.91999816894531,83.05999755859375,4538500.0,0.005660619385921439,1.5000158947134183,1.4193738924985233,63.48840510281932,58.477883703393424,-0.6877172836229022,-1.050342797864289,-4.223183816716954,-8.744119889622965,36.87546385654188,0.5999984741210938,1.197768807265163,0.8895008087158232,-1.2289739415122654,3.0079755589439117,-0.1697365663982282,1.9487381838298745,0.399266592416069,86.7255860429945,42.38400369973803,1.0592373751140456,5,-0.6349983215332031,-1.970001220703125,-5.270000457763672,-8.069999694824219,-4.589996337890625,1,-0.01664669927722684,-1.3380112183275665,83.02999877929688,1.5769326701586044,83.0,1.0416593817054756,82.8499984741211,-0.01664669927722684
10331,2013-05-15,84.25,84.44999694824219,83.23999786376953,83.37999725341797,4087900.0,0.008982035928143617,-1.1043434417148204,1.977267998335414,65.64551860687581,59.02942773733382,-1.249287538725568,-1.449354617647245,-4.838771422871446,-9.361058098897189,38.28875929740816,1.2099990844726562,1.0769876967172252,1.3695007324218693,0.039183085039496746,2.699818379804242,0.704341908730683,2.0346595561130556,-2.2300033569335938,89.63746546019473,42.749761403341196,0.6651588236911837,5,-0.9150009155273438,-2.6550025939941406,-5.947500228881836,-8.819999694824219,-4.120002746582031,2,-0.026943580333132378,1.5000158947134183,83.5,-1.3380112183275665,83.02999877929688,1.5769326701586044,83.0,-0.026943580333132378
10332,2013-05-16,83.73999786376953,84.77999877929688,83.66999816894531,84.04000091552734,4496300.0,-0.006053437818759222,-4.045429324455542,-0.3448300053493287,62.89302542809343,58.52768324054937,-0.6194405980602937,-0.7834091691887437,-4.194288126870646,-8.723281437709915,37.68808367929915,1.1100006103515625,1.0223254835728426,0.7349987030029297,-0.40531468523762726,1.8753120912434866,0.16484200888265832,1.305155397123201,-1.6714012145996122,53.982303872420445,3.572963933291497,0.5701566941202775,5,-0.23999786376953125,-1.9799995422363281,-5.17249870300293,-8.199996948242188,-3.6100006103515625,3,-0.019226184038967364,-1.1043434417148204,84.25,1.5000158947134183,83.5,-1.3380112183275665,83.02999877929688,-0.019226184038967364
10333,2013-05-17,83.80000305175781,84.04000091552734,83.11000061035156,83.91000366210938,4505200.0,0.0007165654349059469,4.027095018145826,0.36666497126290626,62.26011787307904,58.564644291746895,-0.5893585467753297,-0.8034875702455793,-4.127302954484492,-8.646201696299457,36.750431943877224,0.9300003051757812,1.0032245507349984,0.7435035705566406,-0.44417473113081485,1.931181872244096,0.14966441971290578,1.3373427214003755,-1.6229503173828164,56.63739817637388,2.5211149468855467,0.5938391508437302,5,-0.22500228881835938,-2.0400047302246094,-4.997501373291016,-8.069999694824219,-3.7600021362304688,4,-0.014916467237214293,-4.045429324455542,83.73999786376953,-1.1043434417148204,84.25,1.5000158947134183,83.5,-0.014916467237214293
10334,2013-05-20,82.58999633789062,83.83999633789062,82.47000122070312,83.79000091552734,3958200.0,-0.014439220403367314,1.107692217403297,10.909071993341657,51.048905345095726,56.22844416247558,0.7093526722314891,0.3629060442791001,-2.8036821943998262,-7.301561088750503,35.2821480991576,1.3699951171875,0.9118076597157341,-0.42700309753418253,-1.6219065823998164,0.7679003873314514,-1.0244548399670066,0.17044864489864153,-0.30882576171875087,5.194599307739055,-51.05934083742703,0.5974517424328176,5,1.035003662109375,-0.8149986267089844,-3.787494659423828,-6.859992980957031,-1.2899932861328125,0,-0.00024211943277729908,4.027095018145826,83.80000305175781,-4.045429324455542,83.73999786376953,-1.1043434417148204,84.25,-0.00024211943277729908
10335,2013-05-21,82.62999725341797,82.93000030517578,82.12000274658203,82.62999725341797,3982600.0,0.0004843312422935231,1.6999643965210314,-0.0,53.81815457942732,55.2390563021361,0.6236282012429513,0.218323222055119,-2.715978550868641,-7.1959079962515204,33.275593860110305,0.80999755859375,0.7143062798614608,-0.31350212097167685,-1.4042152336984515,0.7772109917550978,-0.8588586773350642,0.23185443539171047,2.1500015258789062,19.172754416307423,-40.21781648138733,0.5453565563633908,5,0.8200035095214844,-0.8549995422363281,-3.827495574951172,-6.899993896484375,-0.8899993896484375,1,-0.021057702064700923,1.107692217403297,82.58999633789062,4.027095018145826,83.80000305175781,-4.045429324455542,83.73999786376953,-0.021057702064700923
10336,2013-05-22,82.97000122070312,84.2699966430664,82.58000183105469,82.58999633789062,5239900.0,0.00411477645633207,-7.450102998397803,100.0,53.73408116866874,55.58801144200097,0.2679023415914372,-0.07595669008796335,-2.9229836382829717,-7.384087754724192,33.100276872065606,1.6899948120117188,0.6341085392114394,-0.00499839782715128,-1.058064379963227,1.0480675843089244,-0.5315313888951891,0.5215345932408866,1.7567976379394565,31.95487751361677,-26.753523811309687,0.5265329910680405,5,0.4799995422363281,-1.1950035095214844,-4.167499542236328,-7.239997863769531,-1.1800003051757812,2,-0.04893331925829447,1.6999643965210314,82.62999725341797,1.107692217403297,82.58999633789062,4.027095018145826,83.80000305175781,-0.04893331925829447
10337,2013-05-23,82.12000274658203,82.7300033569336,81.51000213623047,82.30000305175781,4687000.0,-0.010244648205561258,1.3461541283057623,-0.47367892707998716,44.15158702327399,55.27434919479407,1.1213871044778045,0.7577617411270552,-1.9490553885926545,-6.375287751063567,32.534340444166645,1.4599990844726562,0.3404017953621974,-0.8199970245361357,-1.9392070571548459,0.29921300808257456,-1.3796020408454979,-0.26039200822677344,2.5546601898193444,22.101515377683423,-34.22817307340733,0.5596050163093556,5,1.0249977111816406,0.3249969482421875,-3.3175010681152344,-6.3899993896484375,-0.0800018310546875,3,-0.02423289608629353,-7.450102998397803,82.97000122070312,1.6999643965210314,82.62999725341797,1.107692217403297,82.58999633789062,-0.02423289608629353
10338,2013-05-24,82.58000183105469,82.77999877929688,81.55000305175781,81.80999755859375,3579600.0,0.005601547358591752,1.102560089727037,-4.277794261009621,50.645174786623485,56.409441101550755,0.6655340018726577,0.31966514289075576,-2.284961582589858,-6.678744838718529,31.951064085390353,1.2299957275390625,0.2073420975350757,-0.36349792480469034,-1.4774716809228892,0.7504758313135085,-0.9204848028637969,0.19348895325441617,1.9680746733398564,38.76818204435009,-18.93461685893937,0.5569868780590997,5,0.5649986267089844,0.5649986267089844,-2.2925033569335938,-5.365001678466797,-0.9000015258789062,4,-0.029668255307732094,1.3461541283057623,82.12000274658203,-7.450102998397803,82.97000122070312,1.6999643965210314,82.62999725341797,-0.029668255307732094
10339,2013-05-28,82.43000030517578,83.4800033569336,82.16999816894531,83.08999633789062,4052500.0,-0.0018164388780927965,-1.2203472020172632,-0.8571329488932485,41.74234882146304,53.99321262584451,0.8062624235269737,0.4767846453366502,-2.0052159331328028,-6.385854780521569,31.515874244037377,1.3100051879882812,0.21616830777085738,-0.5024993896484347,-1.6328997576844415,0.6279009783875722,-1.067699573666431,0.06270079436956166,1.996553224492203,33.33333333333333,-18.23349245974503,0.5652001840179999,5,0.7150001525878906,0.7150001525878906,-2.0200023651123047,-5.215000152587891,-1.6999969482421875,1,-0.02899429068057846,1.102560089727037,82.58000183105469,1.3461541283057623,82.12000274658203,-7.450102998397803,82.97000122070312,-0.02899429068057846
10340,2013-05-29,81.12000274658203,82.2300033569336,80.91999816894531,82.2300033569336,4346000.0,-0.01589224255421351,1.3603684102000138,1.6818292161327986,34.17539850155933,50.49653261414267,1.9480077880209876,1.7712720572839942,-0.5664158230056557,-4.939614623874888,31.122147729193706,1.5100021362304688,0.20897589538351724,-1.7449970245361328,-3.1252860306643555,-0.3647080184079101,-2.435141527600237,-1.0548525214720286,3.189888727348446,5.970288618987864,-40.929240784037404,0.6901445030641087,5,1.7299957275390625,1.7299957275390625,-0.6200046539306641,-3.81500244140625,-0.31999969482421875,2,0.0022189385981421506,-1.2203472020172632,82.43000030517578,1.102560089727037,82.58000183105469,1.3461541283057623,82.12000274658203,0.0022189385981421506
10341,2013-05-30,81.22000122070312,81.48999786376953,80.69999694824219,81.13999938964844,4959800.0,0.001232722765474925,1.5484101201023823,-0.07207368204000275,37.32509091772021,47.65565100187899,1.5343584075294388,1.6794066454840788,-0.5334716769171592,-4.903002542438443,30.498038535189277,0.7900009155273438,0.24111592042083885,-1.5954986572265568,-3.136358212965419,-0.054639101487694575,-2.365928435095995,-0.8250688793571186,2.886496654928237,18.705146536180536,-27.374562242264695,0.7704297778694319,5,1.2649955749511719,1.5199966430664062,-0.3750019073486328,-3.5699996948242188,0.55999755859375,3,0.006402322522175208,1.3603684102000138,81.12000274658203,-1.2203472020172632,82.43000030517578,1.102560089727037,82.58000183105469,0.006402322522175208
10342,2013-05-31,80.7699966430664,81.61000061035156,80.72000122070312,81.0199966430664,7813300.0,-0.005540563541902688,-4.085843833108079,-3.1249284760633227,33.43241316061247,44.45257270049381,1.6972472422801985,2.0958903867849017,0.058270640453116584,-4.317457560971832,29.8110829014691,0.8899993896484375,0.08002822706215795,-1.956003189086914,-3.7469909021542946,-0.16501547601953348,-2.8514970456206044,-1.0605093325532238,3.063981158373821,2.5179688293297398,-40.73563738422646,0.8954938565336918,5,1.7150001525878906,1.970001220703125,0.07500267028808594,-3.1199951171875,2.0,4,0.01262850457910103,1.5484101201023823,81.22000122070312,1.3603684102000138,81.12000274658203,-1.2203472020172632,82.43000030517578,0.01262850457910103
10343,2013-06-03,81.4000015258789,81.48999786376953,79.7300033569336,80.66999816894531,5758100.0,0.007799986492466715,2.8681366589813457,-2.920013427734375,38.881365917226034,43.10062387517495,0.7722060311886878,1.4263923516460295,-0.4142730781360626,-4.810235767778352,28.768192737257912,1.7599945068359375,-0.1582763386950461,-1.2544982910156222,-3.1397030540686472,0.6307064720374029,-2.1971006725421347,-0.3118959094891096,2.1832578073054805,44.53328450520833,2.2343871433576936,0.9426023815265109,6,0.5999984741210938,0.8549995422363281,-0.5475025177001953,-3.75,1.589996337890625,0,0.007862400216847254,-4.085843833108079,80.7699966430664,1.5484101201023823,81.22000122070312,1.3603684102000138,81.12000274658203,0.007862400216847254
10344,2013-06-04,81.62999725341797,82.05999755859375,81.0199966430664,81.6500015258789,4543000.0,0.0028255002853525557,1.476203451407811,-0.02740298694647952,36.81242823922875,41.211098726264005,0.4377475583221724,1.1888281360345587,-0.5611609175693957,-4.905862730746861,27.95743196597152,1.0400009155273438,-0.36169792679888246,-0.9810024261474553,-2.9205832714646505,0.95857841916974,-1.9507928488060458,-0.011212003488864752,1.5679364821413344,75.999755859375,37.69624505333791,0.9697904226585957,6,0.37000274658203125,0.6250038146972656,-0.7774982452392578,-3.9799957275390625,2.9200057983398438,1,0.0006125573127557793,2.8681366589813457,81.4000015258789,-4.085843833108079,80.7699966430664,1.5484101201023823,81.22000122070312,0.0006125573127557793
10345,2013-06-05,81.19999694824219,81.52999877929688,80.72000122070312,80.88999938964844,6998200.0,-0.0052676751150788625,-1.49232358326682,-15.496567505720824,27.474193112152903,38.29333338665113,0.7192022031437091,1.528659965527396,-0.02522322339979155,-4.355403599447413,26.609783793013847,0.9099960327148438,-0.5959805633193724,-1.3040027618408203,-3.309253160920548,0.7012476372389074,-2.306627961380684,-0.30137756230095647,1.6511437494545476,63.09001070737433,29.987759523746377,1.002625199539862,6,0.40500640869140625,1.0550041198730469,-0.1824970245361328,-3.5499954223632812,3.1200027465820312,2,-0.005788098632665828,1.476203451407811,81.62999725341797,2.8681366589813457,81.4000015258789,-4.085843833108079,80.7699966430664,-0.005788098632665828
10346,2013-06-06,81.66000366210938,81.66000366210938,80.70999908447266,81.19000244140625,6031600.0,0.005665107526548363,3.0425621712875786,1.516144910415436,34.52390818874055,37.22359129392519,0.06015667125669211,0.9944111096340151,-0.4069022465347416,-4.692171344334412,24.96834993811106,0.9500045776367188,-0.6802971993031548,-0.7644962310791072,-2.771289798361508,1.2422973362032934,-1.7678930147203147,0.2389005525621002,0.8790233015110402,82.83283725773337,50.20834842090498,1.003396783641203,6,-0.05500030517578125,0.5949974060058594,-0.07250404357910156,-3.7500038146972656,3.05999755859375,3,-0.010531478958904383,-1.49232358326682,81.19999694824219,1.476203451407811,81.62999725341797,2.8681366589813457,81.4000015258789,-0.010531478958904383
10347,2013-06-07,82.51000213623047,82.51000213623047,81.48999786376953,81.9800033569336,6448200.0,0.010408993828094681,2.849081591524155,1.127654048438413,41.41146519592057,36.19762356162487,-0.8143390571787847,0.12399208941270956,-1.1467712243384085,-5.419283592910745,23.788406591969203,1.0200042724609375,-0.7733813420614695,0.10250205993652628,-1.8948529657601227,2.0998570856331753,-0.8961754529118053,1.101179572784858,-2.779998779296875,100.0,67.50429501544004,0.9986775128483251,6,-0.904998779296875,-0.2550010681152344,-0.4350013732910156,-4.115001678466797,1.5099945068359375,4,-0.008847452890963448,3.0425621712875786,81.66000366210938,-1.49232358326682,81.19999694824219,1.476203451407811,81.62999725341797,-0.008847452890963448
10348,2013-06-10,82.8499984741211,83.05999755859375,82.11000061035156,82.5999984741211,5036600.0,0.004120668150380924,1.8358195358582523,0.471699199631485,51.95784534176549,37.33267873054737,-1.242690947535749,-0.24012975801473146,-1.3968517325792789,-5.638118855027329,22.72004794256694,0.9499969482421875,-0.8918283692479037,0.44999847412108807,-1.5390982459378648,2.439095194180041,-0.5445498859083813,1.4445468341505574,-3.0643951416015653,91.06386294351971,52.83801816094862,0.9945483600294758,6,-1.4549980163574219,-0.5949974060058594,-0.7074985504150391,-3.9499969482421875,2.3899993896484375,0,-0.0009656226014256308,2.849081591524155,82.51000213623047,3.0425621712875786,81.66000366210938,-1.49232358326682,81.19999694824219,-0.0009656226014256308
10349,2013-06-11,82.52999877929688,82.80999755859375,81.81999969482422,82.37999725341797,6505000.0,-0.003862398318862703,1.7887299728135309,0.600006103515625,49.27746827795228,39.01068648347992,-1.0136062789041347,0.04267872452984989,-0.9884783148132499,-5.195672835990081,21.419223407010573,1.029998779296875,-0.8903443767274553,0.154998779296875,-1.8132172758637495,2.1232148344574995,-0.8291092482834443,1.1391068068771943,-2.6134196777343845,77.44684581145968,35.2902923826271,0.9841080275803155,6,-1.1349983215332031,-0.2749977111816406,-0.3474998474121094,-3.104999542236328,4.2700042724609375,1,0.005573719753744211,1.8358195358582523,82.8499984741211,2.849081591524155,82.51000213623047,3.0425621712875786,81.66000366210938,0.005573719753744211
10350,2013-06-12,82.11000061035156,83.19000244140625,82.04000091552734,82.80999755859375,4277900.0,-0.005089036412910586,-1.73811080835604,-4.666598850516251,43.85713849748884,39.73646954789865,-0.4899300834553202,0.372289775894032,-0.5037970134453644,-4.669596254985976,20.019089411871953,1.1500015258789062,-0.9869944858053685,-0.19549942016601562,-2.0933596196852307,1.7023607793531994,-1.1444295199256231,0.7534306795935919,-2.0676847705078245,56.451598017590655,12.467394534959546,0.9489300997596047,6,-0.6499977111816406,0.14500045776367188,0.10999870300292969,-2.6850013732910156,4.3000030517578125,2,0.02971626383228454,1.7887299728135309,82.52999877929688,1.8358195358582523,82.8499984741211,2.849081591524155,82.51000213623047,0.02971626383228454
10351,2013-06-13,81.9800033569336,82.23999786376953,81.25,82.05999755859375,5410700.0,-0.001583208530649749,3.500043349343691,0.11427792915531335,48.885354961294176,41.45346308130773,-0.2690865868829633,0.34098755077555154,-0.28414804187355003,-4.433997994369605,17.631985999774415,0.9899978637695312,-1.0217625529264183,-0.21199684143066122,-1.8775059032073926,1.4535122203460702,-1.044751372319027,0.6207576894577045,-1.748826320996102,37.628991662733995,-8.746353693978861,0.8327545308883638,6,-0.5200004577636719,0.2749977111816406,0.00249481201171875,-2.555004119873047,4.4199981689453125,3,0.02854350136706496,-1.73811080835604,82.11000061035156,1.7887299728135309,82.52999877929688,1.8358195358582523,82.8499984741211,0.02854350136706496
10352,2013-06-14,82.12999725341797,83.0,81.98999786376953,82.0,4034300.0,0.0018296400383313038,-12.466558160826,-1.6250834525512636,46.231113394394114,42.27010168988196,-0.23007113737868679,0.0676610430559208,-0.35927445899180555,-4.471975690212076,15.11748169109974,1.0199966430664062,-0.8770360510278579,0.018497085571283378,-1.4791547297999585,1.5161489009425253,-0.7303288221143305,0.7673229932568972,-1.7212906931523548,45.36062608148498,-1.8953075050980175,0.7488259076856182,6,-0.17999649047851562,0.12500381469726562,-0.06999778747558594,-2.704998016357422,4.069999694824219,4,0.03153542011323229,3.500043349343691,81.9800033569336,-1.73811080835604,82.11000061035156,1.7887299728135309,82.52999877929688,0.03153542011323229
10353,2013-06-17,82.55000305175781,82.93000030517578,82.08999633789062,82.58999633789062,4655200.0,0.005113914676557085,1.333340397575552,-0.30764716239215917,50.96156079859247,43.84222752981127,-0.5250039388531462,-0.4751546109565652,-0.6676849441129633,-4.7701585858333,13.339580685209357,0.8400039672851562,-0.7500274024500015,0.5010028839111271,-0.7900336112006698,1.792039379022924,-0.14451536364477136,1.1465211314670256,-1.9744187386237542,67.01038225578102,17.250047331120577,0.6455182475558993,6,-0.6000022888183594,-0.2950019836425781,-0.4900035858154297,-3.1250038146972656,3.089996337890625,0,0.017807311168564377,-12.466558160826,82.12999725341797,3.500043349343691,81.9800033569336,-1.73811080835604,82.11000061035156,0.017807311168564377
10354,2013-06-18,82.56999969482422,82.69000244140625,82.0,82.37000274658203,3355200.0,0.00024223673321821515,2.1363573311138855,-5.0007630675314765,64.64644285040521,47.97247750072819,-0.4443689709691512,-0.5235698637019652,-0.6028896838671187,-4.6736855715543015,12.330554369564325,0.69000244140625,-0.5374482771058098,0.5219993591308594,-0.7673028600189582,1.811301578280677,-0.12265175044404941,1.1666504687057682,-1.8375502939938286,68.04113575585968,12.215309875867902,0.6446511095749087,6,-0.6199989318847656,-0.3149986267089844,-0.5100002288818359,-3.145000457763672,2.9800033569335938,1,0.03233617753195506,1.333340397575552,82.55000305175781,-12.466558160826,82.12999725341797,3.500043349343691,81.9800033569336,0.03233617753195506
10355,2013-06-19,80.88999938964844,82.66999816894531,80.88999938964844,82.26000213623047,5487200.0,-0.02034637654577942,-1.5985331543863361,-6.850118257419699,47.473186119873816,49.41128615974299,1.3265329261882925,1.074479516312394,1.1534780262921487,-2.8899536768431062,11.438357312394848,1.779998779296875,-0.43794289277909115,-1.0710010528564453,-2.4279940256460293,0.28599191993313866,-1.7494975392512373,-0.3925045664616533,-0.010096806383501189,0.0,-58.02126794976719,0.6784964863947884,6,1.1500015258789062,1.3650016784667969,1.1850013732910156,-1.0449981689453125,4.4199981689453125,2,0.07306222903576498,2.1363573311138855,82.56999969482422,1.333340397575552,82.55000305175781,-12.466558160826,82.12999725341797,0.07306222903576498
10356,2013-06-20,78.91000366210938,80.87999725341797,78.7699966430664,80.4800033569336,7031200.0,-0.024477633112609976,-1.2810648081324618,1.1459828812322839,38.46156758695958,49.08351975874733,3.213334730129091,2.882502322934613,3.1610057821854696,-0.8186029364490395,10.01522233465173,2.1200027465820312,-0.3871251444273298,-2.847996902465823,-4.695505149509145,-1.000488655422501,-3.7717510259874842,-1.924242778944162,4.279998779296875,3.3098559795106732,-59.182112274215456,0.9237541235216629,6,2.069995880126953,2.8649940490722656,3.287496566772461,0.93499755859375,6.339996337890625,3,0.09504498355005553,-1.5985331543863361,80.88999938964844,2.1363573311138855,82.56999969482422,1.333340397575552,82.55000305175781,0.09504498355005553
10357,2013-06-21,80.12999725341797,80.41999816894531,79.22000122070312,79.55999755859375,9417000.0,0.015460569442279803,1.0869484452641425,-0.3630572010321552,42.658916711502336,48.050305466495864,1.810642300127256,1.5871525313039427,1.98651204505353,-1.9444890458669022,9.737769712411934,1.5099945068359375,-0.1988874883019065,-1.5285030364990178,-3.5038487113493915,0.44684263835135596,-2.5161758739241975,-0.540830199073838,2.9716050720214895,32.69229358471188,-30.746493931903032,0.9876728374251863,6,0.8500022888183594,1.6450004577636719,2.335000991821289,-0.13499832153320312,4.980003356933594,4,0.07824790324940989,-1.2810648081324618,78.91000366210938,-1.5985331543863361,80.88999938964844,2.1363573311138855,82.56999969482422,0.07824790324940989
10358,2013-06-24,80.12999725341797,80.75,78.19999694824219,78.68000030517578,6787400.0,0.0,-1.1161818895543933,2.5438556571321493,41.09261850050379,47.14087771344603,1.5469087088191174,1.469537180004238,2.0319829093783,-1.8537372427875738,9.615325797315148,2.5500030517578125,-0.10015625615972112,-1.4060028076171847,-3.443621922002208,0.6316163067678389,-2.4248123648096964,-0.3871932504246729,2.8849729583740213,42.984364008332854,-18.08622926646317,1.0188095571925087,6,0.56500244140625,1.1049995422363281,2.500001907348633,0.26000213623046875,3.410003662109375,0,0.07575190194537673,1.0869484452641425,80.12999725341797,-1.2810648081324618,78.91000366210938,-1.5985331543863361,80.88999938964844,0.07575190194537673
10359,2013-06-25,80.04000091552734,80.55000305175781,79.66999816894531,80.41999816894531,5929200.0,-0.0011231291772793028,1.7499850990022292,-0.2620676228861271,42.82178802125283,47.02583877164203,1.3930484364057207,1.445406929421324,2.2018364227424456,-1.6668429126174829,8.97165684605652,0.8800048828125,-0.1203134961262009,-1.3764991760253906,-3.472844743933635,0.7198463918828537,-2.4246719599795057,-0.32832639207127556,2.782370365722656,41.16338847432633,-18.839968056466184,1.0481727839541204,6,0.55999755859375,1.1949958801269531,2.6274986267089844,0.34999847412109375,4.159996032714844,1,0.06996499762701425,-1.1161818895543933,80.12999725341797,1.0869484452641425,80.12999725341797,-1.2810648081324618,78.91000366210938,0.06996499762701425
10360,2013-06-26,81.30000305175781,81.56999969482422,80.62000274658203,80.62000274658203,4519100.0,0.01574215544500368,-1.7941074173389133,-1.7894874214467846,47.97296368466453,46.92446196312763,0.006777836339310284,0.2103670177793049,1.0031622650434997,-2.8187623864159974,9.22505578436574,1.529998779296875,-0.24352177000389474,-0.12549705505371378,-2.2180250348519905,1.967030924744563,-1.171761044952845,0.9207669348454175,1.3374732561718758,91.98823670573427,33.43210250412673,1.046263989899137,6,-0.7000045776367188,-0.06500625610351562,1.3999958038330078,-0.910003662109375,2.9899978637695312,2,0.052275520792961494,1.7499850990022292,80.04000091552734,-1.1161818895543933,80.12999725341797,1.0869484452641425,80.12999725341797,0.052275520792961494
10361,2013-06-27,81.73999786376953,82.54000091552734,81.5199966430664,81.7699966430664,4464300.0,0.005411990104497333,-3.3404324394519835,-0.04411583210851687,45.45450451099645,46.83817208719455,-0.5261749324837837,-0.1988696620150847,0.6679463182402401,-3.1435059188825534,9.417008654530193,1.2399978637695312,-0.3219529042465581,0.2884979248046875,-1.80620002433578,2.383195873945155,-0.7588510497655534,1.3358468993749284,-3.5400009155273438,81.56676680970303,27.085900498587293,1.047348974570237,6,-1.1749992370605469,-0.5050010681152344,0.8725013732910156,-1.3499984741210938,2.7400054931640625,3,0.043675064694448595,-1.7941074173389133,81.30000305175781,1.7499850990022292,80.04000091552734,-1.1161818895543933,80.12999725341797,0.043675064694448595
10362,2013-06-28,81.79000091552734,82.2699966430664,81.5999984741211,81.97000122070312,5996000.0,0.0006117329711843311,-1.3928284355798968,6.000254323499491,43.52077943154325,46.01141860196686,-0.7034540396106763,-0.17764648465663413,0.6480924249134716,-3.087973949233259,9.520265166689647,0.6699981689453125,-0.3278871922219224,0.2875007629394588,-1.7869033163161987,2.3619048421951163,-0.7497012766883699,1.3247028025672876,-3.503203887939449,82.7189098062241,31.507904708023887,1.0372020396278252,6,-1.345001220703125,-0.9500007629394531,0.8224983215332031,-1.4000015258789062,3.2600021362304688,4,0.04230344841353095,-3.3404324394519835,81.73999786376953,-1.7941074173389133,81.30000305175781,1.7499850990022292,80.04000091552734,0.04230344841353095
10363,2013-07-01,82.04000091552734,82.5,81.76000213623047,81.95999908447266,3804900.0,0.003056608353118939,-2.0833518771656547,-0.44445386343406945,46.97904309631972,44.04837418484625,-1.1548506398791147,-0.3976275046202886,0.38276668367242905,-3.2238461831618963,9.828545223043223,0.7399978637695312,-0.3671612189855864,0.5055007934570312,-1.5819501572380688,2.5929517441521313,-0.5382246818905116,1.5492262688045741,-3.668139810180662,82.5784138849531,33.25322057554876,1.0437254753475484,7,-1.6050033569335938,-1.2000007629394531,0.7549991607666016,-1.6500015258789062,2.720001220703125,0,0.03742076621848467,-1.3928284355798968,81.79000091552734,-3.3404324394519835,81.73999786376953,-1.7941074173389133,81.30000305175781,0.03742076621848467
10364,2013-07-02,81.68000030517578,82.2300033569336,81.31999969482422,81.94000244140625,5056000.0,-0.004388110754925956,1.16666515290506,-3.2499523173755485,47.32918406978496,44.0323739570586,-1.0441795730082504,-0.03550929675725456,0.7032771791061379,-2.7512912456709557,10.394816902608659,0.910003662109375,-0.413091561003327,0.1430000305175838,-1.9450522009237403,2.231052261958908,-0.9010260852030711,1.1870261462382388,-3.2247764036254836,55.20825882745631,6.504246767452315,1.0440261157206614,7,-1.3100013732910156,-0.8400001525878906,1.4650001525878906,-1.2900009155273438,3.0,1,0.02277179974782273,-2.0833518771656547,82.04000091552734,-1.3928284355798968,81.79000091552734,-3.3404324394519835,81.73999786376953,0.02277179974782273
10365,2013-07-03,80.7300033569336,81.44000244140625,80.31999969482422,81.44000244140625,3862500.0,-0.011630716756767523,2.154941382534037,2.730743272983362,42.95376077536155,44.53150653354771,-0.1332806767003092,0.9248911985874031,1.5787194217238891,-1.6897683958259648,11.333771941625209,1.3600006103515625,-0.560811574499013,-0.7834972381591854,-2.897931250283662,1.3309367739652913,-1.8407142442214166,0.27371976790304586,-2.193083915103756,18.468623273077185,-30.32944128269297,1.0572170060622372,7,-0.3600044250488281,-0.035003662109375,2.414997100830078,-0.34000396728515625,3.6099929809570312,2,0.04298270094163903,1.16666515290506,81.68000030517578,-2.0833518771656547,82.04000091552734,-1.3928284355798968,81.79000091552734,0.04298270094163903
10366,2013-07-05,80.80000305175781,81.27999877929688,80.29000091552734,81.0999984741211,3343200.0,0.0008670840073514707,2.00001155975817,0.4225293087329816,42.43460539300993,44.50658305371522,0.10394039556069856,0.8296979816332453,1.490180077322492,-1.6428708296728303,12.370956212376278,0.9899978637695312,-0.810328556345496,-0.6704975128173771,-2.8072478099519174,1.466252784317163,-1.7388726613846472,0.397877635749893,-2.183021980454029,23.077029298958465,-25.075377000732715,1.0683751485672695,7,-0.4300041198730469,-0.10500335693359375,2.0499954223632812,-0.410003662109375,3.0099945068359375,4,0.04319304123706469,2.154941382534037,80.7300033569336,1.16666515290506,81.68000030517578,-2.0833518771656547,82.04000091552734,0.04319304123706469
10367,2013-07-08,81.77999877929688,81.83999633789062,81.06999969482422,81.31999969482422,3749900.0,0.012128659536204678,1.6551873824338013,-1.5333536786958624,45.8823193419936,45.038772036102976,-0.6899438163876113,-0.21902122657844814,0.487175778421161,-2.4960501075661625,12.577153557271082,1.0399932861328125,-0.8107856245947858,0.3459983825683537,-1.7403312621644744,2.432328027301182,-0.6971664397980533,1.3891632049347606,-3.0845573111086253,67.42074574773275,20.75925264417753,1.0431648223664116,7,-0.6749992370605469,-1.0849990844726562,0.8324985504150391,-1.3899993896484375,1.6100006103515625,0,0.03301546365784791,2.00001155975817,80.80000305175781,2.154941382534037,80.7300033569336,1.16666515290506,81.68000030517578,0.03301546365784791
10368,2013-07-09,82.7699966430664,82.87000274658203,81.95999908447266,82.20999908447266,3834500.0,0.012105623362031137,1.3947157083199486,1.2173884198829052,50.968979640116515,45.94401554931006,-1.4148638407952063,-1.2809973335782274,-0.5048075051022352,-3.3414893063571895,12.09748026176728,1.0900039672851562,-0.5290839001055616,1.339996337890625,-0.7351792151768848,3.415171890958135,0.3024085613568701,2.37758411442438,-3.997663985931368,96.12379718836311,50.01173314350842,1.0375877765337576,7,-1.1899948120117188,-2.0749969482421875,-0.1574993133544922,-2.3799972534179688,-0.01999664306640625,1,0.02754629094070893,1.6551873824338013,81.77999877929688,2.00001155975817,80.80000305175781,2.154941382534037,80.7300033569336,0.02754629094070893
10369,2013-07-10,82.98999786376953,83.41999816894531,82.66999816894531,82.7699966430664,5654100.0,0.00265798271868789,-2.571444141689373,0.3928610354223433,61.85103698887879,47.48602369422275,-1.310181208167009,-1.5439275730079771,-0.7287919364851234,-3.426639334110149,12.016311274517147,0.75,-0.34587426423291845,1.5369976043701143,-0.598821985295487,3.6728171940357157,0.46908780953731366,2.604907399202915,-4.053758403056619,86.26195902548415,32.89942793175013,1.0679097948328014,7,-1.1349983215332031,-2.1800003051757812,-0.8624973297119141,-2.5999984741210938,-2.0799942016601562,2,0.021327922858444426,1.3947157083199486,82.7699966430664,1.6551873824338013,81.77999877929688,2.00001155975817,80.80000305175781,0.021327922858444426
10370,2013-07-11,84.55000305175781,84.62999725341797,83.6500015258789,83.6500015258789,4746500.0,0.018797508472636393,-1.1777645911923027,4.0908933277847135,83.41236940065772,51.70356423751845,-2.6381186473848572,-3.0691164250451095,-2.268932228111865,-4.863706971714109,11.91876114319039,1.6399993896484375,-0.08806222069325997,2.9750026702880916,0.43976505006941125,5.510240290506772,1.7073838601787514,4.242621480397432,-5.344738068550953,98.15681407466266,36.874091157849435,1.2676188101093369,7,-2.0900039672851562,-3.1350059509277344,-2.4225025177001953,-4.160003662109375,-4.370002746582031,3,0.001537519204326765,-2.571444141689373,82.98999786376953,1.3947157083199486,82.7699966430664,1.6551873824338013,81.77999877929688,0.001537519204326765
10371,2013-07-12,84.31999969482422,84.5199966430664,83.83999633789062,84.05000305175781,4349300.0,-0.0027203234610505556,1.0298803193003632,0.2999957614546688,78.12083327359532,55.548014664413124,-2.239122742671256,-2.7982875501593583,-2.0129451344358813,-4.539915642205756,12.570071231931374,0.7100067138671875,0.17765557683985378,2.627999496459964,-0.1865307040018962,5.442529696921824,1.2207343962290338,4.035264596690894,-4.680756130000475,91.29219743857905,25.3027108180015,1.4072651002309313,7,-1.8600006103515625,-2.9050025939941406,-2.3899974822998047,-3.5999984741210938,-3.44000244140625,4,0.00023715183988115562,-1.1777645911923027,84.55000305175781,-2.571444141689373,82.98999786376953,1.3947157083199486,82.7699966430664,0.00023715183988115562
10372,2013-07-15,84.72000122070312,84.91999816894531,84.33000183105469,84.43000030517578,4215000.0,0.004743851130533772,-1.408158816660179,1.0740908191811014,79.23569974196118,59.13208762503995,-2.4359632454802522,-3.1561195010544196,-2.3930623657235515,-4.841573650994803,12.7582118430834,0.5999984741210938,0.3323575061346702,2.898500823974615,-0.22253304412785724,6.019534692077087,1.337983889923379,4.459017758025851,-4.6814973607918375,93.24334425333721,23.338244416255364,1.5605169340512328,7,-2.115001678466797,-3.160003662109375,-2.789999008178711,-3.5300025939941406,-4.430000305175781,0,-0.01074130841592802,1.0298803193003632,84.31999969482422,-1.1777645911923027,84.55000305175781,-2.571444141689373,82.98999786376953,-0.01074130841592802
10373,2013-07-16,84.0199966430664,84.30000305175781,83.30999755859375,83.93000030517578,4480500.0,-0.008262565717074843,2.0461278433766052,0.31033121991002605,73.52241471047103,62.04244658511618,-1.5930903162958998,-2.46681495808771,-1.6896020131988223,-4.045339655988045,12.654695590529757,1.410003662109375,0.4783041548758149,2.1249965667724666,-1.134440727143371,5.384433860688304,0.4952779198145407,3.7547152137303925,-3.4933433522517134,59.99993218315972,-12.981444326655385,1.6297186469579203,7,-1.4149971008300781,-2.4599990844726562,-2.089994430541992,-2.734996795654297,-4.939994812011719,1,-0.007498182320743507,-1.408158816660179,84.72000122070312,1.0298803193003632,84.31999969482422,-1.1777645911923027,84.55000305175781,-0.007498182320743507
10374,2013-07-17,85.23999786376953,85.51000213623047,83.93000030517578,84.05000305175781,7280100.0,0.014520367405939538,-1.2097922991148837,13.222702611054595,73.39662766496289,65.42498735062745,-2.52000540182803,-3.6644064995628014,-2.8812611146547624,-5.164393358301709,12.90205582246875,1.5800018310546875,0.6843477663098128,3.2114978790283146,-0.3674056784051203,6.7904014364617495,1.4220461003116043,5.000949657745025,-4.274010085141782,87.72710406125698,16.44152006907275,1.7894517787167157,7,-2.339996337890625,-3.384998321533203,-3.414997100830078,-3.8949966430664062,-5.989997863769531,2,-0.02921161339948697,2.0461278433766052,84.0199966430664,-1.408158816660179,84.72000122070312,1.0298803193003632,84.31999969482422,-0.02921161339948697
10375,2013-07-18,86.80000305175781,87.05999755859375,85.30000305175781,85.33000183105469,9202600.0,0.018301328332756217,-1.3006482497257406,1.2353005289309185,76.51989837087912,69.21224212594623,-3.4960828748202886,-5.016126634944783,-4.421292169377338,-6.60728736203194,14.258003890363504,1.8199996948242188,0.8949978230767925,4.476002883911136,0.35761621849522385,8.594389549327047,2.4168095512031726,6.535196216619099,-5.288733550217742,93.06681315104167,22.12824719806794,2.0591933327079563,7,-2.735004425048828,-4.170005798339844,-4.975002288818359,-5.375003814697266,-6.950004577636719,3,-0.0678571334396878,-1.2097922991148837,85.23999786376953,2.0461278433766052,84.0199966430664,-1.408158816660179,84.72000122070312,-0.0678571334396878
10376,2013-07-19,86.41000366210938,86.83999633789062,85.87000274658203,86.33999633789062,6146200.0,-0.004493080367933722,1.086024151735906,0.047623990533330565,73.38055109178197,72.26760120925607,-2.4882882696805524,-4.253516666361577,-4.012537355246138,-6.108121558501111,14.184741131709593,0.9699935913085938,1.1444532404714494,3.711003494262698,-0.46392969428174524,7.8859366828071416,1.6235368999904694,5.798470088534927,-4.121912232581792,82.66682942708333,12.672359368275764,2.087466594272225,7,-1.9000053405761719,-3.7800064086914062,-4.552501678466797,-4.8950042724609375,-6.720001220703125,4,-0.07209817258305984,-1.3006482497257406,86.80000305175781,-1.2097922991148837,85.23999786376953,2.0461278433766052,84.0199966430664,-0.07209817258305984
10377,2013-07-22,86.4000015258789,86.94000244140625,86.02999877929688,86.19000244140625,4780500.0,-0.00011575206349467848,-2.433934560739323,2.999673060156931,72.61407668637854,74.67261199217407,-1.9601510566093623,-3.9523351379191354,-3.9706141063754785,-5.98566750025212,14.125345821684327,0.910003662109375,1.5501995480234143,3.3875011444091854,-0.9148802343849667,7.689882523203337,1.2363104550121164,5.538691833806254,-3.4438432382820565,82.40010579427083,13.419201015959842,2.151190689397073,7,-1.535003662109375,-3.7700042724609375,-4.542499542236328,-4.885002136230469,-7.340003967285156,0,-0.06388893721034905,1.086024151735906,86.41000366210938,-1.3006482497257406,86.80000305175781,-1.2097922991148837,85.23999786376953,-0.06388893721034905
10378,2013-07-23,86.19999694824219,86.43000030517578,85.97000122070312,86.37000274658203,6321200.0,-0.0023148677558392228,2.172397463892031,-0.8095549500454132,73.83959792847858,76.00467431879626,-1.36609351521723,-3.4512103491752413,-3.7451900799280793,-5.677862749264634,13.447546874419746,0.45999908447265625,1.994335623176653,2.8839965820312443,-1.4186065841320499,7.1865997481945385,0.7326949989495972,5.035298165112891,-2.6693011627057786,72.5239180509683,1.7264742618984172,2.1513015830816467,7,-1.0149993896484375,-3.5699996948242188,-4.097496032714844,-4.68499755859375,-6.829994201660156,1,-0.06856144132189979,-2.433934560739323,86.4000015258789,1.086024151735906,86.41000366210938,-1.3006482497257406,86.80000305175781,-0.06856144132189979
10379,2013-07-24,85.63999938964844,86.69999694824219,85.63999938964844,86.69999694824219,5939800.0,-0.006496491628996126,1.0,6.235067091504734,77.0076218245545,75.29303569922924,-0.43657230157215565,-2.5825738404543443,-3.1667232973919397,-5.014781769422271,12.624790332305084,1.05999755859375,2.3573179761550165,2.043999099731451,-2.086367812492469,6.174366011955371,-0.021184356380501868,4.109182555843404,-1.6152013558839968,19.318034037609564,-55.698658163673684,2.0651834561119573,7,-0.4550018310546875,-3.0100021362304688,-3.5374984741210938,-4.125,-6.30999755859375,2,-0.07659969179526493,2.172397463892031,86.19999694824219,-2.433934560739323,86.4000015258789,1.086024151735906,86.41000366210938,-0.07659969179526493
10380,2013-07-25,85.55000305175781,85.80000305175781,85.27999877929688,85.63999938964844,5084900.0,-0.0010508680351707378,1.5365835504279866,0.084902401105545,76.07020705688453,75.06518834181692,-0.2121146693625633,-2.274465883318868,-3.074074567749264,-4.831876771752604,12.584935287009483,0.5200042724609375,2.614962749668635,1.7415027618408203,-2.328362615894406,5.811368139576047,-0.2934299270267928,3.7764354507084335,-1.1002770845172734,16.265281735453627,-62.62306767675196,2.0349326888676162,7,-0.3650054931640625,-2.9200057983398438,-3.4475021362304688,-4.035003662109375,-5.819999694824219,3,-0.0736411785741995,1.0,85.63999938964844,2.172397463892031,86.19999694824219,-2.433934560739323,86.4000015258789,-0.0736411785741995
10381,2013-07-26,85.30999755859375,85.33999633789062,84.36000061035156,84.8499984741211,4189800.0,-0.002805441082437632,2.7692386695423803,-5.111308918277382,71.08714437286022,74.1597933008057,0.2046068262245484,-1.8480417549953359,-2.8583293218849235,-4.504205205324212,13.053038299979203,1.19000244140625,2.756358328524257,1.3229972839355497,-2.6774399760078182,5.323434543878918,-0.6772213460361343,3.3232159139072337,1.75,36.82156100849878,-41.71970576069379,2.0002186299716835,7,-0.125,-2.6800003051757812,-3.162496566772461,-3.7949981689453125,-5.1100006103515625,4,-0.06400186661267393,1.5365835504279866,85.55000305175781,1.0,85.63999938964844,2.172397463892031,86.19999694824219,-0.06400186661267393
10382,2013-07-29,85.25,85.5999984741211,84.95999908447266,85.26000213623047,3406300.0,-0.0007032887153999301,-1.169474868426157,-0.021743817690279138,66.6666324849079,73.39803972018758,0.3885512386256238,-1.5974406208456173,-2.8073479725806436,-4.3544037625437255,13.608532421398579,0.6399993896484375,2.569716735451067,1.0899997711181584,-2.8083507363331677,4.988350278569484,-0.8591754826074975,3.0391750248438143,1.7559976196289,38.03422147449692,-36.70154330286495,1.949175253725663,7,0.24499893188476562,-2.6200027465820312,-3.8725013732910156,-3.490001678466797,-5.720001220703125,0,-0.0652199127107771,2.7692386695423803,85.30999755859375,1.5365835504279866,85.55000305175781,1.0,85.63999938964844,-0.0652199127107771
10383,2013-07-30,85.11000061035156,85.98999786376953,85.11000061035156,85.56999969482422,4354700.0,-0.0016422215794538175,-2.8260826298243575,45.990083905415716,64.40214658964044,72.39865293404064,0.7816238318355886,-1.281347246598898,-2.680111934580907,-4.129931643652668,14.47255450934937,0.8799972534179688,2.4873348465154095,0.7965003967285185,-2.9905483904949364,4.583549183951973,-1.097023996883209,2.690024790340246,1.843077069091791,32.051332211745375,-39.52342453206893,1.8935243936117299,7,0.5999984741210938,-2.4800033569335938,-3.732501983642578,-3.3500022888183594,-6.040000915527344,1,-0.07108451425650653,-1.169474868426157,85.25,2.7692386695423803,85.30999755859375,1.5365835504279866,85.55000305175781,-0.07108451425650653
10384,2013-07-31,83.54000091552734,85.66000366210938,83.43000030517578,85.29000091552734,8016500.0,-0.018446712296618983,-1.2639613960621505,3.804355397807374,43.147899126607264,68.69065301801044,2.3301606841910427,0.45865947230016957,-1.102374176719934,-2.484689097330005,14.683883098031703,2.2300033569335938,2.3111917088703535,-0.8664993286132869,-4.4680562211306665,2.7350575639040926,-2.6672777748719767,0.9342791176454028,3.3612152225341703,4.296902939703884,-61.27512298671675,1.800778446258692,7,1.6450004577636719,-0.1750030517578125,-2.575002670288086,-2.0500030517578125,-4.279998779296875,2,-0.04991618533930664,-2.8260826298243575,85.11000061035156,-1.169474868426157,85.25,2.7692386695423803,85.30999755859375,-0.04991618533930664
10385,2013-08-01,84.19999694824219,84.4000015258789,83.87000274658203,84.04000091552734,5790900.0,0.007900359414434455,-1.120027466239414,-0.09142630440848214,49.2307526778649,66.00734208313075,1.410944271755099,0.07584436106333214,-1.748092939096182,-3.0592520758352464,14.220631839303689,0.8600006103515625,2.240504153051546,-0.3800029754638672,-3.5435196299773253,2.783513679049591,-1.9617613027206033,1.201755351792869,2.5623705565038932,30.078022554419093,-30.90874977203596,1.5817583272567317,8,0.9850044250488281,-0.5249977111816406,-3.282499313354492,-2.7099990844726562,-4.819999694824219,3,-0.05783842391563376,-1.2639613960621505,83.54000091552734,-2.8260826298243575,85.11000061035156,-1.169474868426157,85.25,-0.05783842391563376
10386,2013-08-02,84.29000091552734,84.33999633789062,83.4000015258789,84.0,4442800.0,0.0010689307665947556,3.8205880626797346,1.8125506652043297,47.12950899991954,63.17572345130199,1.1047714706429588,0.27479724443995224,-1.8334404367640502,-3.063070987559115,13.831202612857984,0.9399948120117188,2.0821865888613473,-0.4644989013671932,-3.0892373857609385,2.160239583026552,-1.776868143564073,0.8478703408296866,2.3390719012359256,34.36295938446312,-21.612321763180127,1.312369242196876,8,0.7599983215332031,-0.6150016784667969,-3.3725032806396484,-2.8000030517578125,-4.8600006103515625,4,-0.05409891456951854,-1.120027466239414,84.19999694824219,-1.2639613960621505,83.54000091552734,-2.8260826298243575,85.11000061035156,-0.05409891456951854
10387,2013-08-05,84.4800033569336,84.63999938964844,83.7699966430664,84.33999633789062,3590200.0,0.002254151611608801,2.78262816579039,0.48278130014995657,53.29517184692266,60.89300944224022,0.68590624311733,0.313518007284344,-1.9890803735241604,-3.1658665407113062,13.841308295868354,0.8700027465820312,1.7262754890251557,-0.4094966888427791,-2.637884738642171,1.8188913609566129,-1.523690713742468,0.7046973360569098,1.9553251823766118,41.69897135585431,-13.198508907998544,1.1141940248996947,8,0.5699958801269531,-0.8050041198730469,-3.580005645751953,-2.9900054931640625,-4.6300048828125,0,-0.050662952635170955,3.8205880626797346,84.29000091552734,-1.120027466239414,84.19999694824219,-1.2639613960621505,83.54000091552734,-0.050662952635170955
10388,2013-08-06,85.05000305175781,85.43000030517578,84.12000274658203,84.44000244140625,3837800.0,0.006747155210398592,-1.09599609375,4.356928777723285,48.499253332883356,57.725412943165644,-0.07194031845396864,-0.08106762254712407,-2.5322150512315176,-3.6482916887130443,14.696054432625457,1.30999755859375,1.4176773275491286,0.046502685546869316,-1.9461513635448142,2.039156734638553,-0.9498243389989796,1.0428297100927182,1.203205866746515,73.00884806378977,21.344387643440186,0.9963270245458423,8,-0.35500335693359375,-1.3750038146972656,-4.407503128051758,-3.5600051879882812,-5.180000305175781,1,-0.06490304614218179,2.78262816579039,84.4800033569336,3.8205880626797346,84.29000091552734,-1.120027466239414,84.19999694824219,-0.06490304614218179
10389,2013-08-07,84.76000213623047,84.98999786376953,84.36000061035156,84.93000030517578,3832600.0,-0.003409769607543245,3.344909234411997,-0.2786852440153088,29.841908854461153,52.5889353651186,0.08951964718519889,0.36716115193324583,-2.2133293187507945,-3.269118396771404,15.189722894433915,0.69000244140625,1.0976721887836334,-0.33199844360350994,-2.091731471286124,1.4277345840791043,-1.211864957444817,0.5478680702377972,1.322014338716329,66.99514424450157,19.71816827151521,0.8798665138413073,8,-0.06500244140625,-1.0850028991699219,-4.122503280639648,-3.2700042724609375,-4.44000244140625,2,-0.06713074915053674,-1.09599609375,85.05000305175781,2.78262816579039,84.4800033569336,3.8205880626797346,84.29000091552734,-0.06713074915053674
10390,2013-08-08,84.68000030517578,85.08999633789062,84.44000244140625,84.9800033569336,2707900.0,-0.0009438630136665571,1.5000293444450965,1.7647428417556772,31.789467597611917,48.22252683453546,0.03702719974643287,0.48211994377899714,-2.0625451587221164,-3.0937559171840405,14.931942115842734,0.649993896484375,0.7584500148108049,-0.4185001373291044,-2.17074828744272,1.3337480127845112,-1.2946242123859122,0.4576239377277034,1.2410952728269393,63.054164975420555,19.41710521214865,0.8761240750568068,8,0.0149993896484375,-1.0050010681152344,-4.075000762939453,-3.19000244140625,-3.660003662109375,3,-0.06400564654478436,3.344909234411997,84.76000213623047,-1.09599609375,85.05000305175781,2.78262816579039,84.4800033569336,-0.06400564654478436
10391,2013-08-09,84.33999633789062,84.7699966430664,84.18000030517578,84.68000030517578,3753900.0,-0.004015162565656927,1.2692313335387415,1.1333350287370938,29.724396145060354,44.11783390788573,0.25140444335758616,0.8682125294231895,-1.6574741028976092,-2.659240582114194,14.581087300933573,0.589996337890625,0.40725394777611257,-0.7595039367675724,-2.5099035646588703,0.9908956911237254,-1.6347037507132143,0.1156958771780694,1.4298335969846647,34.33725526243221,-4.2149233478018715,0.8751998139456462,8,0.35500335693359375,-0.6649971008300781,-3.807497024536133,-2.8499984741210938,-2.67999267578125,4,-0.058809571968695074,1.5000293444450965,84.68000030517578,3.344909234411997,84.76000213623047,-1.09599609375,85.05000305175781,-0.058809571968695074
10392,2013-08-12,83.80999755859375,84.02999877929688,83.52999877929688,83.93000030517578,2868600.0,-0.006284074013633401,2.125002980235081,0.35294513631773816,27.91129600902552,40.06329495448407,0.620958140481747,1.3982284623421037,-1.0527181127015126,-2.031264376317438,13.99641575477973,0.80999755859375,0.038272220970213766,-1.2440025329589872,-3.08110047103024,0.5930954051122654,-2.1625515019946135,-0.3254535639233609,1.8176426717417513,14.736766022719516,-18.711938651396558,0.9185489690356263,8,0.7200050354003906,0.2550010681152344,-3.277498245239258,-2.3199996948242188,-0.9300003051757812,0,-0.05226103544933047,1.2692313335387415,84.33999633789062,1.5000293444450965,84.68000030517578,3.344909234411997,84.76000213623047,-0.05226103544933047
10393,2013-08-13,83.38999938964844,84.0999984741211,83.26000213623047,83.91000366210938,2953000.0,-0.005011313461161682,-1.1538401345905551,4.333269756500731,28.652768729641693,38.45272491037679,0.861960516087322,1.864186657295818,-0.5816118642346879,-1.5120219775043182,14.320545517598093,0.839996337890625,-0.2688017949026005,-1.6325008392334013,-3.563456552389198,0.29845487392239534,-2.5979786958112925,-0.6670229826555101,2.10398251841967,7.103697558169106,-26.970319760675306,0.9654778565778949,8,0.9550018310546875,1.1199989318847656,-2.489999771118164,-1.9000015258789062,-1.5699996948242188,1,-0.04245114451897669,2.125002980235081,83.80999755859375,1.2692313335387415,84.33999633789062,1.5000293444450965,84.68000030517578,-0.04245114451897669
10394,2013-08-14,82.75,83.54000091552734,82.7300033569336,83.33999633789062,3080600.0,-0.007674773885750663,-1.5714631724271562,1.1345990199242935,25.945021236432282,35.865421416884274,1.5400681174865554,2.4328082850466757,0.09569790987966087,-0.8152505424033336,14.04324401014882,0.80999755859375,-0.5423216845958905,-2.1480003356933537,-4.325287394122327,0.02928672273561972,-3.2366438649078333,-1.059356806478874,2.5652635263210897,0.8473179042378827,-34.013767911028026,1.0886435292144854,8,1.3300018310546875,2.1149978637695312,-1.6124992370605469,-1.2600021362304688,-1.0100021362304688,2,-0.0348035921863199,-1.1538401345905551,83.38999938964844,2.125002980235081,83.80999755859375,1.2692313335387415,84.33999633789062,-0.0348035921863199
10395,2013-08-15,80.91000366210938,82.27999877929688,80.83000183105469,82.23999786376953,5350200.0,-0.022235605291729632,1.056739046918203,2.2542414524388352,20.350438124772495,32.88996909742349,3.2009106543519437,4.014754196094771,1.9662552892451401,1.0843280644987772,13.362226866242738,1.9199981689453125,-0.8510638314553489,-3.6934967041015625,-6.332062839291382,-1.0549305689117432,-5.012779771696472,-2.374213636506653,4.146733847272969,2.030505999926417,-31.236639585799146,1.3192830675949083,8,2.2199974060058594,3.0349960327148438,0.42249488830566406,0.5799942016601562,0.10999298095703125,3,-0.0072921016015410345,-1.5714631724271562,82.75,-1.1538401345905551,83.38999938964844,2.125002980235081,83.80999755859375,-0.0072921016015410345
10396,2013-08-16,80.18000030517578,80.75,79.94000244140625,80.5999984741211,6032400.0,-0.009022411616518844,1.2499894036366719,0.3157894736842105,18.665035794008332,29.042176202655227,3.6728379793216845,4.48398663124955,2.704137427191313,1.852869513864789,12.806898572314829,0.970001220703125,-0.8830049536093014,-4.111999893188482,-7.272043196586907,-0.9519565897900577,-5.6920215448876945,-2.53197824148927,4.369528922807248,5.769184919460294,-25.78395466998864,1.5800216516992134,8,2.5050010681152344,3.3199996948242188,1.757497787475586,1.30999755859375,0.3600006103515625,4,0.010476382323440836,1.056739046918203,80.91000366210938,-1.5714631724271562,82.75,-1.1538401345905551,83.38999938964844,0.010476382323440836
10397,2013-08-19,80.87999725341797,81.05000305175781,79.81999969482422,80.11000061035156,4945100.0,0.008730318602867326,1.216205813418012,-1.8333333333333333,25.549117856925506,26.49216114977102,2.691519387542243,3.530238221420859,1.992913545312291,1.2059316123262391,12.069937038293373,1.2300033569335938,-1.0136057381511137,-3.136002731323245,-6.479731255875592,0.2077257932291019,-4.8078669935994185,-1.4641384690470716,3.024198224444305,24.766305161607736,-6.446062491460136,1.6718642622761752,8,1.5750007629394531,2.5600013732910156,1.0575008392333984,0.6100006103515625,-0.6699981689453125,0,0.009643996478479577,1.2499894036366719,80.18000030517578,1.056739046918203,80.91000366210938,-1.5714631724271562,82.75,0.009643996478479577
10398,2013-08-20,80.29000091552734,80.95999908447266,80.26000213623047,80.95999908447266,3452900.0,-0.00729471263509085,1.0895488396456308,-0.8701312856081248,28.813554264205905,26.377899528631552,2.833248868121018,3.852279036007616,2.5536348904064283,1.8330018058401976,11.348683069555534,0.6999969482421875,-1.1626721676351224,-3.430499267578128,-6.998612311277,0.13761377612074455,-5.214555789427564,-1.6464427457286916,2.960723237048839,12.634437270810603,-21.074478952755285,1.7840565218494366,8,2.164997100830078,3.1499977111816406,1.7924976348876953,1.2699966430664062,0.25,1,0.03225801853727139,1.216205813418012,80.87999725341797,1.2499894036366719,80.18000030517578,1.056739046918203,80.91000366210938,0.03225801853727139
10399,2013-08-21,79.08000183105469,80.16000366210938,79.01000213623047,80.05999755859375,5453900.0,-0.015070358334479117,-1.05358310626703,1.4626841877519414,18.85648201430837,24.940901130486715,3.523324145518359,4.791271947343034,3.7300112249839685,3.07357474699009,11.123242952718682,1.279998779296875,-1.4339561246555945,-4.312498474121099,-8.317031830021051,-0.3079651182211478,-6.314765152071075,-2.3102317961711236,3.621806408281188,2.1406656478575847,-30.704509804695437,2.0022666779499767,8,2.80999755859375,3.954998016357422,3.0024967193603516,2.4799957275390625,1.1199951171875,2,0.034648429442670325,1.0895488396456308,80.29000091552734,1.216205813418012,80.87999725341797,1.2499894036366719,80.18000030517578,0.034648429442670325
10400,2013-08-22,79.25,79.69000244140625,78.70999908447266,78.98999786376953,3821500.0,0.002149698596473071,-1.390252979651839,-0.26530945893343716,19.638531956609867,23.820249553992213,2.796120826076006,4.34801861772462,3.541212339284627,2.925230392175962,11.269354136307348,0.9800033569335938,-1.7359940362592283,-3.827500152587888,-8.099646264252797,0.44464595907702176,-5.9635732084203426,-1.691427096755433,2.787283140776907,23.076923076923077,-9.180677373009946,2.1360730558324525,8,2.154998779296875,3.634998321533203,3.127500534057617,2.604999542236328,0.25,3,0.031419531404031975,-1.05358310626703,79.08000183105469,1.0895488396456308,80.29000091552734,1.216205813418012,80.87999725341797,0.031419531404031975
10401,2013-08-23,79.8499984741211,79.9800033569336,79.2699966430664,79.5199966430664,3026900.0,0.007570958663988492,1.4067551141800503,1.2692273834326124,23.421300659754948,23.32136118185104,1.6676032809494075,3.49730617204213,2.933188394246855,2.3630488843528212,12.11767264563963,0.7300033569335938,-1.9200695060528261,-2.9545017242431584,-7.322700119915353,1.4136966714290367,-5.138600922079249,-0.770402526407068,1.5218278553949602,48.7178400372992,16.925219933116935,2.184099197836096,8,1.5550003051757812,2.9750022888183594,3.497499465942383,2.779998779296875,-0.029998779296875,4,0.01465245073642052,-1.390252979651839,79.25,-1.05358310626703,79.08000183105469,1.0895488396456308,80.29000091552734,0.01465245073642052
10402,2013-08-26,79.69000244140625,80.0999984741211,79.66999816894531,79.97000122070312,4079000.0,-0.0020037073985255116,-1.6874403967194354,-0.8484764414851805,17.710792208078715,22.10558601278849,1.320592753727297,3.3933843531436167,3.0782988289410156,2.5512141696526243,12.789732375538698,0.43000030517578125,-2.1527518025928316,-2.8364978790283146,-7.25677282092947,1.5837770628728407,-5.046635349978899,-0.6263604080777299,1.1494584391011244,43.55570475260417,16.27537196491304,2.2101374709505794,8,1.43499755859375,3.134998321533203,3.879995346069336,2.9399948120117188,-0.1300048828125,0,0.0106663125621822,1.4067551141800503,79.8499984741211,-1.390252979651839,79.25,-1.05358310626703,79.08000183105469,0.0106663125621822
10403,2013-08-27,79.05999755859375,79.38999938964844,78.61000061035156,79.19000244140625,5179700.0,-0.00790569536342689,1.94339839926297,0.4643051771117166,17.01383093987343,21.113231535393062,1.4212545272056758,3.7385773931383426,3.6722503793785677,3.2210199959880015,13.419807531123285,1.0800018310546875,-2.388979187635101,-3.1640026092529325,-7.6671356933700565,1.3391304748641915,-5.415569151311502,-0.9124360671943634,1.3535709627066836,29.032004016499148,6.495445978400124,2.2515665420585624,8,1.3850021362304688,3.595001220703125,4.6875,3.5699996948242188,0.3800048828125,1,0.014545934244769132,-1.6874403967194354,79.69000244140625,1.4067551141800503,79.8499984741211,-1.390252979651839,79.25,0.014545934244769132
10404,2013-08-28,79.37000274658203,79.68000030517578,78.94000244140625,78.95999908447266,5057400.0,0.003921138345071684,-2.28890169882337,-3.153755868544601,20.067641027758285,21.081809635724817,0.649698651468853,3.2676842519629474,3.328406154570928,2.93849231979614,15.039163965466622,0.7399978637695312,-2.5908449241911455,-2.6454975128173857,-7.276411598992084,1.9854165733573126,-4.960954555904735,-0.33004046973003653,0.7299957275390625,51.006927909798925,32.20777611783043,2.3154570430873522,8,0.45999908447265625,3.2849960327148438,4.537494659423828,3.2599945068359375,0.25,2,0.014741062472694688,1.94339839926297,79.05999755859375,-1.6874403967194354,79.69000244140625,1.4067551141800503,79.8499984741211,0.014741062472694688
10405,2013-08-29,79.33000183105469,79.73999786376953,79.05000305175781,79.25,5617000.0,-0.0005039802714265074,-1.8750039736783546,0.19512467435802008,20.7701333409301,21.31570936316057,0.493950982503506,3.08215410584161,3.3875652487955534,3.0106475886221347,16.72328155736025,0.6899948120117188,-2.8021353366153363,-2.4419986724853544,-7.101330417032344,2.217333072061635,-4.771664544758849,-0.11233280021185976,0.47199707031249716,48.32229885763734,30.18785054713286,2.3296658722734946,8,0.5,2.9699974060058594,4.577495574951172,3.2999954223632812,-0.2700042724609375,3,0.010966785542754431,-2.28890169882337,79.37000274658203,1.94339839926297,79.05999755859375,-1.6874403967194354,79.69000244140625,0.010966785542754431
10406,2013-08-30,79.7300033569336,79.83999633789062,79.2300033569336,79.41999816894531,4362700.0,0.005042247783263232,1.30189874328818,3.8749761586877742,25.829403379173,21.346852198965845,0.026155083446525396,2.4485513967336487,3.075595900476202,2.631880790696414,18.11951806265476,0.6099929809570312,-2.9498870585006074,-1.8139972686767578,-6.4002298892499,2.7722353518963843,-4.107113578963322,0.4791190416098061,-1.1200027465820312,75.16807733861759,54.26559861773927,2.293116310286571,8,0.054996490478515625,2.569995880126953,4.177494049072266,2.899993896484375,-0.8000030517578125,4,-0.002884777966255969,-1.8750039736783546,79.33000183105469,-2.28890169882337,79.37000274658203,1.94339839926297,79.05999755859375,-0.002884777966255969
10407,2013-09-03,80.19999694824219,80.79000091552734,80.04000091552734,80.4800033569336,5966600.0,0.0058948146434227855,-1.500006357844945,-0.9032313636699235,31.21315600287562,21.613474614373594,-0.6151276430387185,1.7301769420382698,2.6615808289829914,2.1876671868067348,19.476327301802705,1.05999755859375,-2.8634699132465897,-1.1300033569335994,-5.5352532618124,3.2752465479452013,-3.3326283093729927,1.0726215955057938,-1.5653964233398483,72.93560161967123,48.21033811393268,2.2026249524393995,9,-0.4999961853027344,2.1000022888183594,3.707500457763672,2.4300003051757812,-0.6999969482421875,1,-0.004738120547101765,1.30189874328818,79.7300033569336,-1.8750039736783546,79.33000183105469,-2.28890169882337,79.37000274658203,-0.004738120547101765
10408,2013-09-04,79.52999877929688,79.70999908447266,79.0,79.70999908447266,5335000.0,-0.008354092199999719,6.888865341414826,0.6428435192501567,31.10325485434285,22.9742271521552,-0.0718263551374605,2.071640590408265,3.3809262362973698,2.879332065057284,20.99471849970423,1.1999969482421875,-2.6968654929273725,-1.5240013122558622,-5.629392879996374,2.5813902554846493,-3.576697096126111,0.5286944716143864,-0.8091822387695373,31.891720244305787,3.9747878621683554,2.052695783870254,9,0.17000198364257812,2.770000457763672,4.532499313354492,3.0999984741210938,1.160003662109375,2,0.0003772008016764694,-1.500006357844945,80.19999694824219,1.30189874328818,79.7300033569336,-1.8750039736783546,79.33000183105469,0.0003772008016764694
10409,2013-09-05,79.06999969482422,79.70999908447266,78.80000305175781,79.52999877929688,4025500.0,-0.005783969464770111,1.219503344839457,2.5555461365659307,37.11480328641356,24.916035077688946,0.4320381469620145,2.196097270510762,3.8888460575836348,3.3756277955719725,22.634323030701143,0.9099960327148438,-2.648077652130368,-1.699500274658206,-5.500902776814769,2.101902227498357,-3.6002015257364803,0.2012009764200684,1.720001220703125,13.567685070524051,-16.89568903046544,1.9007012510782813,9,0.6300010681152344,3.06500244140625,5.099998474121094,3.55999755859375,1.7600021362304688,3,0.004679432755913426,6.888865341414826,79.52999877929688,-1.500006357844945,80.19999694824219,1.30189874328818,79.7300033569336,0.004679432755913426
10410,2013-09-06,79.26000213623047,79.68000030517578,78.31999969482422,79.11000061035156,4443600.0,0.002402964994809409,1.7474819090481732,-0.3260909226610054,43.03030723383202,27.09481358591973,0.27223179631059224,1.664565723680795,3.7093403702918692,3.206150795997999,24.377927468593157,1.3600006103515625,-2.6175205806381285,-1.2384979248046903,-4.615148133353117,2.138152283743736,-2.9268230290789035,0.4498271794695228,1.4901988220214832,38.056760196201985,4.285097007210375,1.6883251042742111,9,0.2949981689453125,2.6149978637695312,5.014997482299805,3.3699951171875,1.8299942016601562,4,0.004542021204248847,1.219503344839457,79.06999969482422,6.888865341414826,79.52999877929688,-1.500006357844945,80.19999694824219,0.004542021204248847
10411,2013-09-09,79.37999725341797,79.4800033569336,78.79000091552734,79.25,3757100.0,0.0015139428962069879,3.1817130967518206,0.8666395402065001,37.5415055028059,29.29822617422275,0.08778760598130475,1.2162869668686938,3.5872682632619046,3.125949510129402,26.44251818459704,0.69000244140625,-2.3740483657912534,-0.8705028533935604,-3.7513750472149923,2.0103693404278715,-2.3109389503042763,0.5699332435171556,1.2729956542968779,42.914859705697026,7.673439031749638,1.4404360969107164,9,0.1750030517578125,2.4950027465820312,5.0500030517578125,3.25,1.220001220703125,0,-0.004031238421470684,1.7474819090481732,79.26000213623047,1.219503344839457,79.06999969482422,6.888865341414826,79.52999877929688,-0.004031238421470684
10412,2013-09-10,79.43000030517578,79.80000305175781,79.02999877929688,79.76000213623047,4682500.0,0.0006299200489787715,2.7560848529959063,-2.538529256411761,42.15327298496117,32.09149751256584,-0.0033249648917603736,0.8657060248092137,3.5341144440232313,3.0781138685345297,28.377222568404814,0.7700042724609375,-2.135401256254795,-0.6014999389648494,-2.9619747286106417,1.7589748506809428,-1.7817373337877456,0.5787374558580467,1.1296728740234414,74.99987112538469,35.37456693718129,1.1802373948228932,9,0.125,2.4449996948242188,4.932498931884766,3.1999969482421875,2.839996337890625,1,-0.0062948507878505255,3.1817130967518206,79.37999725341797,1.7474819090481732,79.26000213623047,1.219503344839457,79.06999969482422,-0.0062948507878505255
10413,2013-09-11,79.8499984741211,79.9000015258789,79.13999938964844,79.47000122070312,4437900.0,0.005287651609362287,2.166653421282683,-1.1515004392657326,58.208928516235666,36.32941834461887,-0.33467095664362034,0.17592140721849603,3.107721480740281,2.638477370133998,30.16018710397479,0.7600021362304688,-1.948473718312755,-0.004501724243169747,-1.7572794843579231,1.7482760358715836,-0.8808906043005464,0.871887155814207,0.6200877657031327,96.83525355635605,50.30097942953509,0.8763888800573754,9,-0.2949981689453125,2.0250015258789062,4.512500762939453,2.779998779296875,2.7300033569335938,2,-0.0043831995091963005,2.7560848529959063,79.43000030517578,3.1817130967518206,79.37999725341797,1.7474819090481732,79.26000213623047,-0.0043831995091963005
10414,2013-09-12,79.87000274658203,80.05000305175781,79.55999755859375,79.97000122070312,3322300.0,0.0002505231414302589,2.769242055224625,-0.2631557813158793,56.82822270433414,40.335872718330435,-0.308761042325159,-0.07473978309619156,3.0930286898012014,2.5890117494207345,31.566251975352834,0.4900054931640625,-1.6962228693965926,0.15950241088867756,-0.9450045218689525,1.2640093436463076,-0.39275105549013745,0.7117558772674926,0.5140800314421909,89.59537827170294,38.43766905681143,0.5522534663788178,9,-0.31500244140625,1.8349952697753906,4.314996719360352,2.7599945068359375,3.1399993896484375,3,0.010266679186502259,2.166653421282683,79.8499984741211,2.7560848529959063,79.43000030517578,3.1817130967518206,79.37999725341797,0.010266679186502259
10415,2013-09-13,80.31999969482422,80.4000015258789,79.9000015258789,80.0999984741211,3416100.0,0.005634117099882596,1.6315451333119178,-2.2000457770656903,55.35308981831959,43.61628232268006,-0.6744882242358017,-0.6020733155119729,2.6843076648399347,2.100374699229988,31.679821754506456,0.529998779296875,-1.3506709422443635,0.6389995574951115,-0.3567778363612888,1.6347769513515118,0.14111086056691136,1.1368882544233117,-2.0,95.03094405428715,41.76499878723672,0.4978886969282021,9,-0.7649993896484375,1.3849983215332031,3.864999771118164,2.30999755859375,2.0500030517578125,4,0.006349628214245895,2.769242055224625,79.87000274658203,2.166653421282683,79.8499984741211,2.7560848529959063,79.43000030517578,0.006349628214245895
10416,2013-09-16,81.0199966430664,81.22000122070312,80.61000061035156,80.79000091552734,4083900.0,0.008715101480351484,-1.0678115139916204,1.0454293244555417,63.48878417171553,47.20246323032893,-1.3100187194767017,-1.3027034914694156,2.032315041059931,1.393518031058818,31.0281924293905,0.9000015258789062,-1.0169803645014355,1.2969966888427678,0.15280304323989924,2.4411903344456363,0.7248998660413406,1.869093511644195,-2.6583969116210966,90.8673810651877,34.87061813692983,0.5720968228014309,9,-1.2499961853027344,0.5250015258789062,3.1650028228759766,1.6100006103515625,2.4200057983398438,0,0.0008639804705572462,1.6315451333119178,80.31999969482422,2.769242055224625,79.87000274658203,2.166653421282683,79.8499984741211,0.0008639804705572462
10417,2013-09-17,81.66000366210938,81.83999633789062,80.97000122070312,81.01000213623047,4139300.0,0.0078993710881341,-1.383537305477462,2.826146089033371,76.31583824456058,52.22608360701979,-1.9234115260509554,-1.9829447951388488,1.4171460041955584,0.742638975461432,30.421859069538716,0.8699951171875,-0.6635037433148341,1.898003387451169,0.5523264235818743,3.2436803513204637,1.2251649055165217,2.5708418693858164,-3.1840678710937595,93.33359706578807,32.52452651472814,0.6728384819346451,9,-1.5800056457519531,-0.45000457763671875,2.524995803833008,0.9699935913085938,1.6699981689453125,1,-0.012980714431196194,-1.0678115139916204,81.0199966430664,1.6315451333119178,80.31999969482422,2.769242055224625,79.87000274658203,-0.012980714431196194
10418,2013-09-18,82.87999725341797,82.93000030517578,81.25,81.69000244140625,4916800.0,0.014939915951469374,1.604649787382528,1.8307569515358522,80.0,56.99110546408495,-2.92592698770558,-3.1610206993292422,0.20476345955268016,-0.4762930471252105,29.942649136444693,1.6800003051757812,-0.34700513539849,2.98849716186524,1.0576267683324545,4.919367555398026,2.0230619650988473,3.953932358631633,-4.202217829589856,98.51623112745153,34.9608307494867,0.965435196766392,9,-2.2549972534179688,-1.6699981689453125,1.4175033569335938,-0.25,-0.339996337890625,2,-0.007360046218225502,-1.383537305477462,81.66000366210938,-1.0678115139916204,81.0199966430664,1.6315451333119178,80.31999969482422,-0.007360046218225502
10419,2013-09-19,81.81999969482422,82.94000244140625,81.33999633789062,82.87999725341797,5351700.0,-0.012789546256289697,1.7118565166229165,-0.8907581343163968,68.12228820062568,59.77910334928425,-1.6034376262064711,-1.987104212964212,1.2531193418701463,0.576377632278124,28.79732460017077,1.600006103515625,-0.13014421633634754,1.7914997100830021,-0.28059250196308483,3.863591922129089,0.7554536040599515,2.8275458161060527,-2.802042600488292,63.1578154841527,-2.2284483382536777,1.0360461060230466,9,-0.9549980163574219,-0.8899993896484375,2.6075000762939453,0.80999755859375,1.529998779296875,3,0.00928870861727149,1.604649787382528,82.87999725341797,-1.383537305477462,81.66000366210938,-1.0678115139916204,81.0199966430664,0.00928870861727149
10420,2013-09-20,81.73999786376953,82.0,81.4800033569336,82.0,5330500.0,-0.000977778432572518,2.9999413128319494,0.24528559912477688,65.34349811303173,62.868213639309346,-1.2679966641095035,-1.8034574768222171,1.270018518071737,0.6513870851157861,27.449113099347755,0.5199966430664062,0.15219966520459138,1.5869979858398438,-0.5849571090677586,3.758953080747446,0.5010204383860497,2.672975533293638,-2.329836234726571,48.49769808577659,-15.004695859413047,1.0859775474537985,9,-0.7549972534179688,-1.1099967956542969,2.732501983642578,0.8899993896484375,2.8700027465820312,4,0.015537121429554768,1.7118565166229165,81.81999969482422,1.604649787382528,82.87999725341797,-1.383537305477462,81.66000366210938,0.015537121429554768
10421,2013-09-23,81.0199966430664,81.58000183105469,80.94999694824219,81.55999755859375,5384600.0,-0.008808432095913421,1.1723951961906265,2.0769095337304497,56.02941357965822,64.41000703872012,-0.32508291525476807,-1.0448802204878547,1.924664396858958,1.3663099647957893,26.149589394519886,0.7900009155273438,0.3856319882934258,0.8084968566894588,-1.3919349761528252,3.008928689531743,-0.2917190597316903,1.908712773110608,-1.256850932787117,3.517562894407938,-56.36297363018511,1.1002159164211454,9,0.0200042724609375,-0.3899955749511719,2.5175037384033203,1.6100006103515625,4.470001220703125,0,0.016662628480016872,2.9999413128319494,81.73999786376953,1.7118565166229165,81.81999969482422,1.604649787382528,82.87999725341797,0.016662628480016872
10422,2013-09-24,80.54000091552734,81.2300033569336,80.45999908447266,80.95999908447266,5686200.0,-0.005924410607589636,-1.655178764041988,0.7777730682829653,57.639963757451945,64.3467887321886,0.36757967113719303,-0.52484895859142,2.3194844869875624,1.8327961655622858,24.938283817781176,0.7700042724609375,0.553766361784028,0.28600120544433594,-1.9048340033731392,2.476836414261811,-0.8094163989644017,1.3814188098530735,-0.4591695321353626,3.2258759179102867,-57.70846189194292,1.0954176044087365,9,0.7099990844726562,0.09000015258789062,2.552499771118164,2.089996337890625,4.180000305175781,1,0.0360069716030984,1.1723951961906265,81.0199966430664,2.9999413128319494,81.73999786376953,1.7118565166229165,81.81999969482422,0.0360069716030984
10423,2013-09-25,80.20999908447266,81.16000366210938,80.08000183105469,80.68000030517578,5174300.0,-0.004097365623335403,-1.9589264438452374,1.11905540417802,58.7962973864597,64.56546369686922,0.8426293460037755,-0.10990957105917687,2.5812865857357963,2.1429211755375945,23.244354989149834,1.0800018310546875,0.7564074468196651,-0.10150070190429972,-2.21954471390859,2.0165433100999905,-1.160522707906452,0.9575213040978525,2.7300033569335938,4.545357541094684,-59.803667384541036,1.0590220060021487,9,1.2100028991699219,0.4200019836425781,2.737499237060547,2.4199981689453125,3.8799972534179688,2,0.03889792771716927,-1.655178764041988,80.54000091552734,1.1723951961906265,81.0199966430664,2.9999413128319494,81.73999786376953,0.03889792771716927
10424,2013-09-26,80.54000091552734,80.56999969482422,79.8499984741211,80.27999877929688,3941600.0,0.0041142230996307205,3.5000119209403238,-0.5531945977533926,59.66767162692925,65.04486167560363,0.690248390142628,-0.36655740290865424,2.1461832386486037,1.8000288628539636,21.837357967770078,0.720001220703125,0.9396900145951008,0.17000122070312784,-1.9026972938985836,2.2426997353048392,-0.8663480365977279,1.2063504780039835,2.3428015136718727,32.09311403275314,-34.11186200196578,1.0363492573008577,9,0.8549995422363281,0.09000015258789062,2.4074974060058594,2.089996337890625,4.019996643066406,3,0.024832381143099935,-1.9589264438452374,80.20999908447266,-1.655178764041988,80.54000091552734,1.1723951961906265,81.0199966430664,0.024832381143099935
10425,2013-09-27,80.19999694824219,80.68000030517578,79.9000015258789,80.36000061035156,3429200.0,-0.004221554052895593,-1.052643202762664,-0.6153936441797001,55.99414633928701,64.21212413866712,1.1303033044082156,0.044234198638207545,2.3246765243487744,2.11162202885842,20.3788914240522,0.779998779296875,0.9946198545574845,-0.21350250244140057,-2.230056973030756,1.8030519681479547,-1.2217797377360853,0.7947747328532841,2.561493322753904,20.231086414853035,-46.89910074225382,1.0082772352946807,9,1.1950035095214844,0.4300041198730469,2.262502670288086,2.4300003051757812,4.170005798339844,4,0.03927682850052716,3.5000119209403238,80.54000091552734,-1.9589264438452374,80.20999908447266,-1.655178764041988,80.54000091552734,0.03927682850052716
10426,2013-09-30,79.5,79.91999816894531,79.25,79.86000061035156,5231400.0,-0.008728141831401026,1.7916838859395365,2.2499523173755485,50.467287815680294,61.34006297990265,1.7791063421579452,0.7653566020187554,2.8642715344828815,2.7802862805602615,19.15000271112874,0.9499969482421875,1.0478344424893038,-0.9019992828369112,-2.9375003043145824,1.13350173864076,-1.9197497935757468,0.11575122790192438,3.1450305991210854,12.626241219468023,-51.298103570041185,1.0177505107388334,9,1.595001220703125,1.1300010681152344,2.644998550415039,3.1299972534179688,5.120002746582031,0,0.06427673723712668,-1.052643202762664,80.19999694824219,3.5000119209403238,80.54000091552734,-1.9589264438452374,80.20999908447266,0.06427673723712668
10427,2013-10-01,79.81999969482422,79.81999969482422,79.0199966430664,79.37999725341797,4135500.0,0.004025153394015435,2.6363573311138855,-1.2222269317170347,49.79703124645115,57.98417756284165,1.3082281416652677,0.4378790888515596,2.3846036335513077,2.436883459939395,18.93278805123601,0.8000030517578125,1.0897373401140271,-0.5629997253417969,-2.613478725694179,1.4874792750105854,-1.5882392255179951,0.4622397748344014,2.6213290683495956,37.383197561453855,-21.453720785705762,1.0252395001761927,10,1.1599998474121094,0.8100013732910156,2.2950000762939453,2.80999755859375,6.8600006103515625,1,0.07103480569560783,1.7916838859395365,79.5,-1.052643202762664,80.19999694824219,3.5000119209403238,80.54000091552734,0.07103480569560783
10428,2013-10-02,79.55999755859375,79.58000183105469,78.66999816894531,79.52999877929688,5448300.0,-0.0032573557657796792,24.997384481255448,0.06817866555694271,47.96851048767147,55.74486892806897,1.1708945715112549,0.738085941304945,2.4850720354030784,2.669337880807376,18.1776645293768,1.1500015258789062,1.0188826171795,-0.8245018005371065,-2.872395794308801,1.223392193234588,-1.8484487974229467,0.1994451963487336,2.6076246349714722,44.27852954014917,-10.226980851691657,1.0239469968858466,10,0.7750015258789062,1.0700035095214844,2.4150028228759766,3.0699996948242188,5.7400054931640625,2,0.0648567599352825,2.6363573311138855,79.81999969482422,1.7916838859395365,79.5,-1.052643202762664,80.19999694824219,0.0648567599352825
10429,2013-10-03,79.44000244140625,79.91000366210938,79.29000091552734,79.56999969482422,3987600.0,-0.0015082342995187403,-1.8837316584162807,-4.333418107833164,43.972617772319914,53.370326667989886,1.02564074634887,0.9351685904990887,2.458902981566169,2.7603288520620453,17.132755372410774,0.6200027465820312,0.8073341673902092,-0.9629970550537053,-2.9671086999479996,1.0411145898405891,-1.9650528775008524,0.03905876739344194,2.3778573496969813,38.30862955722989,-10.613367405977343,1.0020558224471465,10,0.68499755859375,1.1899986267089844,2.109996795654297,3.1899948120117188,6.409996032714844,3,0.05853466457172063,24.997384481255448,79.55999755859375,2.6363573311138855,79.81999969482422,1.7916838859395365,79.5,0.05853466457172063
10430,2013-10-04,79.62000274658203,79.93000030517578,79.12999725341797,79.58000183105469,2841500.0,0.0022658647991424807,1.4242662443501681,-0.3077058512823522,39.675559376505056,51.55323175652842,0.5736161466364109,0.8258639561920234,2.1347178309032557,2.5445720587381686,15.813673506128392,0.8000030517578125,0.42771040648179337,-0.8009967803955078,-2.7680069335579276,1.166013372766912,-1.7845018569767177,0.18250829618570208,1.8830708823054039,75.39706087156603,30.468037821015976,0.9835050765812133,10,0.3299980163574219,1.0099983215332031,1.62249755859375,3.0099945068359375,5.829994201660156,4,0.06204464508416252,-1.8837316584162807,79.44000244140625,24.997384481255448,79.55999755859375,2.6363573311138855,79.81999969482422,0.06204464508416252
10431,2013-10-07,79.05999755859375,79.58999633789062,78.95999908447266,79.25,4867100.0,-0.007033473608016427,-2.2307602018858326,-4.7499523173755485,30.59696053893157,48.54845362113726,0.9234700840819556,1.4341984710728468,2.5487953631741505,3.0532259872579885,14.47446054033448,0.660003662109375,0.14881514978854682,-1.3450019836425753,-3.3524556266395393,0.6624516593543888,-2.34872880514105,-0.34127516214410036,2.1597685242994658,30.95228003463497,-7.529453851016836,1.003726821498481,10,0.8550033569335938,1.5700035095214844,2.005002975463867,3.5699996948242188,6.5800018310546875,0,0.06716424679943711,1.4242662443501681,79.62000274658203,-1.8837316584162807,79.44000244140625,24.997384481255448,79.55999755859375,0.06716424679943711
10432,2013-10-08,78.93000030517578,79.3499984741211,78.86000061035156,79.29000091552734,5526500.0,-0.0016442860793364211,1.0416759385828274,1.8947157083199486,14.79503994211997,43.65942501621062,0.8952128991262356,1.6072193221885414,2.53027986585019,3.138738005350234,13.454200628565932,0.48999786376953125,-0.12178966198342778,-1.4499992370605526,-3.520055546936618,0.6200570728155128,-2.4850273919985852,-0.4149710821225199,2.0347889863226385,20.635055191915278,-9.829189321312189,1.0350281549380327,10,0.7449989318847656,1.7000007629394531,2.112499237060547,3.6999969482421875,7.019996643066406,1,0.07208922360834102,-2.2307602018858326,79.05999755859375,1.4242662443501681,79.62000274658203,-1.8837316584162807,79.44000244140625,0.07208922360834102
10433,2013-10-09,79.5,80.19000244140625,78.87000274658203,79.11000061035156,5298600.0,0.007221584855192864,-2.034499087975305,-1.0833298012122239,27.34376513398371,40.067879850327785,0.23904680664433897,1.0642171535010618,1.8198421446140856,2.526157860962911,12.130381673965916,1.3199996948242188,-0.27056998003955357,-0.8624996185302791,-2.9571924343118354,1.2321931972512772,-1.9098460264210644,0.18484678936050614,1.2353101792431147,48.120188612140474,20.8912781759312,1.0473464078907815,10,0.17499923706054688,1.1300010681152344,1.5,3.1299972534179688,6.8899993896484375,2,0.0903144692474942,1.0416759385828274,78.93000030517578,-2.2307602018858326,79.05999755859375,1.4242662443501681,79.62000274658203,0.0903144692474942
10434,2013-10-10,80.69000244140625,80.69000244140625,79.80999755859375,79.95999908447266,4663300.0,0.014968584168632004,1.4109611947785918,1.8718064087014359,41.573074987233326,38.46553858898849,-1.0364322012314773,-0.06451063452416861,0.550947607543975,1.319382848158611,10.718648477949182,1.19000244140625,-0.3771918107862575,0.2865028381347656,-1.7996843371710582,2.3726900134405895,-0.7565907495181392,1.3295964257876705,-2.0200042724609375,100.0,72.34421357695174,1.0430935876529117,10,-1.0100021362304688,-0.060001373291015625,0.30999755859375,1.9399948120117188,5.339996337890625,3,0.057132240313156,-2.034499087975305,79.5,1.0416759385828274,78.93000030517578,-2.2307602018858326,79.05999755859375,0.057132240313156
10435,2013-10-11,80.83000183105469,81.08999633789062,80.44999694824219,80.7300033569336,4111000.0,0.0017350277037120332,1.0645558249141676,0.13698358120042223,48.318630436279726,38.22679888016621,-1.2043138157998357,-0.17322419009350654,0.3107794432316382,1.1626159977084,9.701933379483199,0.6399993896484375,-0.4692979177894756,0.40100212097168253,-1.6933394902372072,2.4953437321805723,-0.6461686846327694,1.4481729265761345,-2.119603576660154,88.34103116767594,55.251206566159425,1.0471708056044466,10,-0.9500045776367188,-0.20000076293945312,0.08749961853027344,1.7999954223632812,5.029998779296875,4,0.062105610903719466,1.4109611947785918,80.69000244140625,-2.034499087975305,79.5,1.0416759385828274,78.93000030517578,0.062105610903719466
10436,2013-10-14,81.08999633789062,81.12000274658203,80.33999633789062,80.44999694824219,3642800.0,0.0032165594574569134,1.2285508762751767,6.4000915541313805,55.06441428593508,38.81206366233109,-1.3578400943075337,-0.45081935135219453,-0.05132948332015985,0.8817667649587406,9.464458012725988,0.7800064086914062,-0.5941005975942772,0.6574966430664091,-1.441232867120192,2.75622615325301,-0.39186811202689853,1.7068613981597167,-2.2844141601562455,98.67228405626842,59.25177533385494,1.0493647550933025,10,-1.1949958801269531,-0.28499603271484375,-0.3749961853027344,1.6000022888183594,4.200004577636719,0,0.05376742887228714,1.0645558249141676,80.83000183105469,1.4109611947785918,80.69000244140625,-2.034499087975305,79.5,0.05376742887228714
10437,2013-10-15,80.5999984741211,81.52999877929688,80.4000015258789,81.16999816894531,5427700.0,-0.006042642568730439,-1.3299066376170963,-0.8906253725293851,53.48836891900007,39.42538126581205,-0.8331818036624554,-0.046700526539794396,0.3226294809040269,1.3614209198945275,9.956009579688587,1.1299972534179688,-0.6826309245964666,0.22049903869628906,-1.7997808114779872,2.2407788888705653,-0.789640886390842,1.23063896378342,-1.655551062255853,65.03753036704326,20.329570190796858,1.010139925087136,10,-0.404998779296875,0.2050018310546875,0.11500167846679688,2.0900001525878906,4.529998779296875,1,0.06253102991243331,1.2285508762751767,81.08999633789062,1.0645558249141676,80.83000183105469,1.4109611947785918,80.69000244140625,0.06253102991243331
10438,2013-10-16,82.2699966430664,82.4000015258789,81.37999725341797,82.0,7383200.0,0.020719580652120095,2.849026184341217,-0.4736785747747989,62.48194484811654,41.48197316312278,-2.322585043673854,-1.8601104059640363,-1.4647701388824146,-0.3166598851704805,10.29521639820819,1.8000030517578125,-0.6292979617248164,1.920997238159174,0.046506092390941944,3.795488383927406,0.9837516652750509,2.858242811043297,-3.1187051218066415,94.98051414381534,46.666069863107,0.9372455728841173,10,-1.6399955749511719,-1.464996337890625,-1.5549964904785156,0.4200019836425781,3.350006103515625,2,0.04473077009036097,-1.3299066376170963,80.5999984741211,1.2285508762751767,81.08999633789062,1.0645558249141676,80.83000183105469,0.04473077009036097
10439,2013-10-17,82.58000183105469,82.62000274658203,81.62999725341797,82.05000305175781,4469200.0,0.0037681439241241677,2.2459164019311104,1.962982847777558,67.24642744992238,44.545402949058044,-2.391871473501766,-2.2242997858541997,-1.8816460273022102,-0.6306320040796294,10.709654246164874,0.9900054931640625,-0.5765422464052392,2.193002319335932,0.1681667406121079,4.217837898059756,1.180584529974027,3.2054201086978367,-3.1038393093330114,98.2455788117586,44.46291912821658,1.01241778936191,10,-1.8400001525878906,-1.7750015258789062,-1.8650016784667969,0.10999679565429688,3.1599960327148438,3,0.046137048608795084,2.849026184341217,82.2699966430664,-1.3299066376170963,80.5999984741211,1.2285508762751767,81.08999633789062,0.046137048608795084
10440,2013-10-18,83.01000213623047,83.01000213623047,82.2300033569336,82.6500015258789,6371200.0,0.0052070755103093,3.333319204848896,0.6792479990787125,76.47061531149922,49.64247570156556,-2.559599566947682,-2.6923124048897478,-2.4131447414093827,-1.0412221566010231,11.258536396989708,0.779998779296875,-0.46428152239795395,2.559502410888669,0.29101353249861006,4.827991289278728,1.4252579716936395,3.6937468500836985,-3.1565787875255467,100.0,39.317194428702834,1.1342444391950293,10,-2.075000762939453,-2.170001983642578,-2.380002975463867,-0.3200035095214844,2.3600006103515625,4,0.036381117520153605,2.2459164019311104,82.58000183105469,2.849026184341217,82.2699966430664,-1.3299066376170963,80.5999984741211,0.036381117520153605
10441,2013-10-21,82.37000274658203,82.97000122070312,82.19000244140625,82.97000122070312,3997400.0,-0.0077099069169774825,1.6000025431379779,-1.666659602424448,68.34535375157802,55.59251056928312,-1.565308077714164,-2.0511518502306387,-1.8732122657647352,-0.38693381433211016,12.335843168178275,0.8199996948242188,-0.3067604890550797,1.8520027160644474,-0.5634186940169315,4.267424126145826,0.6442920110237509,3.059713421105144,-2.0746583676235275,75.47895632245731,11.359440909798238,1.207710705040691,10,-1.4300003051757812,-1.5300025939941406,-1.7400035858154297,0.3199958801269531,2.0199966430664062,0,0.04236976748084853,3.333319204848896,83.01000213623047,2.2459164019311104,82.58000183105469,2.849026184341217,82.2699966430664,0.04236976748084853
10442,2013-10-22,83.44000244140625,83.7300033569336,82.30000305175781,82.44999694824219,5125900.0,0.012990162184602028,-1.2170662755349475,-1.6500133514743842,75.00004915850471,60.88765323867433,-2.154896803093564,-3.049078925314916,-3.0158224888191683,-1.429092206223416,13.589716979655824,1.4300003051757812,-0.08481236909777579,2.7770023345947266,0.03052702777461036,5.523477641414843,1.4037646811846685,4.150239988004785,-2.764605976429678,87.65956756054801,20.161560837701515,1.3732376534100548,10,-1.6700019836425781,-2.240001678466797,-2.782503128051758,-0.7500038146972656,0.9799957275390625,1,0.022171601390115203,1.6000025431379779,82.37000274658203,3.333319204848896,83.01000213623047,2.2459164019311104,82.58000183105469,0.022171601390115203
10443,2013-10-23,83.33000183105469,83.44000244140625,82.79000091552734,83.2699966430664,4665200.0,-0.0013183198362057835,3.6427617776082397,0.06061096468920023,75.09677025579637,64.61250826851467,-1.6142302513260347,-2.838902837809286,-2.9676678273666397,-1.3016666723753474,14.578504746739442,0.6500015258789062,0.2785142031230663,2.5110015869140625,-0.4714318531536179,5.493435026981743,1.0197848668802294,4.002218306947896,-2.165868263364999,80.95236365221687,9.358834869736967,1.4912167200338373,10,-1.2950019836425781,-2.1300010681152344,-2.6850032806396484,-0.6400032043457031,1.1299972534179688,2,0.021600808626077272,-1.2170662755349475,83.44000244140625,1.6000025431379779,82.37000274658203,3.333319204848896,83.01000213623047,0.021600808626077272
10444,2013-10-24,82.54000091552734,83.41000366210938,82.54000091552734,83.41000366210938,5510800.0,-0.009480389993618554,1.0,-14.498792116973934,67.4641026062229,66.73978295406391,-0.5969896962756991,-1.9935971964685564,-2.2293356200628125,-0.5023301248580339,15.299382908695586,0.8700027465820312,0.7518671060537656,1.6210006713867244,-1.4547045195233181,4.696705862296767,0.08314807593170315,3.1588532668417457,-0.9653281815586325,22.727160132969367,-46.3865027599936,1.5378525954550248,10,-0.5050010681152344,-1.3400001525878906,-1.6225013732910156,0.14999771118164062,1.1599960327148438,3,0.03731526286517495,3.6427617776082397,83.33000183105469,-1.2170662755349475,83.44000244140625,1.6000025431379779,82.37000274658203,0.03731526286517495
10445,2013-10-25,83.3499984741211,83.37000274658203,82.44000244140625,82.55000305175781,4065100.0,0.009813394107212492,1.2142759829610994,-0.9195320652793489,74.91291761221909,68.94517221253992,-1.1308554162723112,-2.6936072303424226,-3.023337284552184,-1.2913212991703915,16.12607539172038,0.9300003051757812,1.1376760958091126,2.2734981536865178,-0.965458230401282,5.5124545377743175,0.6540199616426179,3.8929763457304176,-1.4304728404780036,75.3243729285463,1.326398658752268,1.6194781920439014,10,-1.2849960327148438,-2.1499977111816406,-2.4524974822998047,-0.6599998474121094,0.45000457763671875,4,0.028674258349152826,1.0,82.54000091552734,3.6427617776082397,83.33000183105469,-1.2170662755349475,83.44000244140625,0.028674258349152826
10446,2013-10-28,84.61000061035156,84.70999908447266,83.2300033569336,83.36000061035156,5402000.0,0.01511700251106407,1.0413777137024214,1.5625089407478756,79.15811884468695,71.79736664872735,-2.0551573196291173,-3.7430608034508452,-4.228838600462069,-2.53012193481689,16.793310437811105,1.4799957275390625,1.4166582292242396,3.2780002593994197,-0.2321698789941422,6.788170397792982,1.5229151902026388,5.033085328596201,-2.400798540981995,95.8506788906019,14.478779176307626,1.7550850691967823,10,-1.56500244140625,-2.920001983642578,-3.802499771118164,-1.9200019836425781,-1.9599990844726562,0,0.008982414971611341,1.2142759829610994,83.3499984741211,1.0,82.54000091552734,3.6427617776082397,83.33000183105469,0.008982414971611341
10447,2013-10-29,85.48999786376953,85.5,84.5,84.75,4349400.0,0.01040062932360164,1.631571550469307,0.591998291015625,79.80099797080787,73.72170588458194,-2.423409381587291,-4.402199154635241,-5.06555214612564,-3.397157356780923,17.477058799405405,1.0,1.6806906498052143,3.87449760437012,-0.016693574985538362,7.765688783725778,1.928902014692298,5.820093194047942,-3.0499954223632812,99.67313254213623,13.512860343056431,1.9455955896778288,10,-1.9249992370605469,-3.404998779296875,-4.654996871948242,-2.799999237060547,-3.589996337890625,1,-0.012866984461433306,1.0413777137024214,84.61000061035156,1.2142759829610994,83.3499984741211,1.0,82.54000091552734,-0.012866984461433306
10448,2013-10-30,84.72000122070312,85.48999786376953,84.61000061035156,85.47000122070312,3556100.0,-0.00900686235006598,1.2278600815096672,-1.0135164393306733,70.92421143031892,74.13034854907045,-1.418502543732103,-3.4001337209922298,-4.241306551891881,-2.6239735561955797,17.916036716111183,0.8799972534179688,1.8872772137002158,2.846500778198248,-1.1535796091247335,6.846581165521229,0.8464605845367572,4.8465409718597385,-1.667999267578125,74.50982347661315,-9.490865036628605,2.0000401936614898,10,-0.875,-2.6350021362304688,-3.780000686645508,-2.0300025939941406,-1.5699996948242188,2,-0.003541112457922213,1.631571550469307,85.48999786376953,1.0413777137024214,84.61000061035156,1.2142759829610994,83.3499984741211,-0.003541112457922213
10449,2013-10-31,84.08999633789062,84.9000015258789,84.08999633789062,84.6500015258789,4572200.0,-0.0074363181507903775,-1.8928488712687839,0.746673583984375,66.10669999879377,72.97880240321429,-0.6166243600697356,-2.533810958349278,-3.5242470788229525,-1.9893031241524568,18.514964483822645,0.8100051879882812,2.1524264186014506,1.9839962005615206,-1.9606970800240617,5.928689481147103,0.011649560268736536,3.9563428408543047,-0.5483947753906193,53.921412187094845,-28.31038791480931,1.9723466402927883,10,-0.2449951171875,-2.0049972534179688,-3.0649948120117188,-1.3999977111816406,-1.399993896484375,3,0.004400080422114483,1.2278600815096672,84.72000122070312,1.631571550469307,85.48999786376953,1.0413777137024214,84.61000061035156,0.004400080422114483
10450,2013-11-01,84.55999755859375,84.69000244140625,83.83999633789062,84.1500015258789,4170000.0,0.0055892643735475644,1.5373096938020245,-0.7321289900682552,66.7957434928588,72.80662348557883,-0.9427802118855482,-2.75604842124514,-3.905417764511583,-2.445152222651245,18.892030622708205,0.850006103515625,2.2428422109056214,2.2069976806640597,-1.7007440820597992,6.1147394433879185,0.25312679930213733,4.160868562025982,0.94000244140625,58.59013958115571,-20.67134383096601,1.9538708813619259,11,-0.6599960327148438,-2.4749984741210938,-3.547496795654297,-1.8699989318847656,-2.1599960327148438,4,-0.010170300794482001,-1.8928488712687839,84.08999633789062,1.2278600815096672,84.72000122070312,1.631571550469307,85.48999786376953,-0.010170300794482001
10451,2013-11-04,84.37000274658203,84.98999786376953,84.13999938964844,84.62000274658203,3572800.0,-0.002246863972294566,-1.3943392576991682,-0.6097619978042018,68.79364272826574,72.11702277110783,-0.49087088139121704,-2.2639164356427557,-3.646311384067843,-2.2398907383797138,19.219427107530016,0.8499984741210938,2.2771537116789204,1.751502609252924,-1.9291508093335068,5.432156027839355,-0.08882410004028429,3.5918293185461323,1.096797180175784,31.928026473021415,-47.10307053979871,1.8403267092932154,11,-0.40000152587890625,-2.285003662109375,-3.357501983642578,-1.6800041198730469,-1.7000045776367188,0,-0.006755952071452409,1.5373096938020245,84.55999755859375,-1.8928488712687839,84.08999633789062,1.2278600815096672,84.72000122070312,-0.006755952071452409
10452,2013-11-05,84.62000274658203,84.91000366210938,83.83000183105469,84.05999755859375,3207600.0,0.00296313845989693,-1.117657618573897,-2.240020751953125,63.64695666043438,70.84482126051205,-0.6212124009597773,-2.1774162454014174,-3.8177119234879626,-2.4754103128964857,19.328889718339994,1.0800018310546875,2.2226508826883133,1.7170024871826115,-1.6274798765326324,5.061484850897855,0.04476130532498246,3.3892436690402405,0.8142611083984406,47.590530336107804,-28.20763589414217,1.6722411818576244,11,-0.6500015258789062,-2.535003662109375,-3.7575016021728516,-1.9300041198730469,-3.3400039672851562,1,-0.023280562003795247,-1.3943392576991682,84.37000274658203,1.5373096938020245,84.55999755859375,-1.8928488712687839,84.08999633789062,-0.023280562003795247
10453,2013-11-06,86.68000030517578,86.7300033569336,84.66999816894531,84.94999694824219,6017100.0,0.02434409704243312,1.2513601514197688,3.0892630890587323,69.78765082977087,71.1029932853507,-2.4094150853771907,-3.870361431408938,-5.7532420715771195,-4.515507947605869,20.893990635580444,2.1100006103515625,2.3383555010316,3.4180000305175753,0.0701297193491115,6.765870341686039,1.7440648749333434,5.091935186101807,-2.8499984741210938,98.27575774317367,24.27121750216628,1.673935155584229,11,-2.0949974060058594,-3.979999542236328,-5.875,-4.049999237060547,-5.75,2,-0.05514534797494064,-1.117657618573897,84.62000274658203,-1.3943392576991682,84.37000274658203,1.5373096938020245,84.55999755859375,-0.05514534797494064
10454,2013-11-07,85.30000305175781,86.68000030517578,85.08999633789062,86.56999969482422,5870000.0,-0.015920595853246344,1.1342365730144344,-0.7341006813521201,60.12379732370585,69.45975769773813,-0.6668676851291053,-2.2422475095720387,-4.272240770724551,-3.123752648426347,23.090550709585585,1.5900039672851562,2.2717689780824912,1.8075027465820312,-1.4276592157104488,5.042664708874511,0.1899217654357841,3.4250837277282784,-1.470001220703125,50.68967059448737,-19.199339851434573,1.6175809811462423,11,-0.31999969482421875,-2.5050010681152344,-4.817502975463867,-2.670001983642578,-4.3000030517578125,3,-0.025205175251568734,1.2513601514197688,86.68000030517578,-1.117657618573897,84.62000274658203,-1.3943392576991682,84.37000274658203,-0.025205175251568734
10455,2013-11-08,85.8499984741211,85.87999725341797,84.31999969482422,85.29000091552734,5208100.0,0.006447777288232537,4.032289820830872,-0.4409441250503121,65.50802175400136,67.94308024321751,-0.9218912796234093,-2.5264043598489963,-4.71146911977803,-3.631847643748813,24.87714326065114,1.55999755859375,2.233044384050203,2.1064983367919865,-1.0365366549859374,5.24953332856991,0.5349808409030317,3.6780158326809413,-1.9619966125488304,69.65502000741893,0.4535568423016514,1.5715174958889586,11,-0.5699958801269531,-3.0549964904785156,-5.472497940063477,-3.3400001525878906,-5.3899993896484375,4,-0.036808341163423575,1.1342365730144344,85.30000305175781,1.2513601514197688,86.68000030517578,-1.117657618573897,84.62000274658203,-0.036808341163423575
10456,2013-11-11,85.44999694824219,86.12000274658203,85.26000213623047,85.75,4309200.0,-0.004659307314949901,-1.5294408042366034,-0.5357220708446866,59.52605133901453,65.69030839524046,-0.43606230694946646,-1.8793709837201789,-4.2159600137983375,-3.1602314125260875,26.93500136802356,0.8600006103515625,2.318242734866132,1.4884967803955078,-1.479552241888129,4.456545802679145,0.004472269253682271,2.9725212915373334,-1.5051550567627032,55.86187120010313,-10.550170369569422,1.4840245111418189,11,-0.16999435424804688,-2.6549949645996094,-5.159996032714844,-2.9399986267089844,-4.029998779296875,0,-0.0356933356499789,4.032289820830872,85.8499984741211,1.1342365730144344,85.30000305175781,1.2513601514197688,86.68000030517578,-0.0356933356499789
10457,2013-11-12,85.63999938964844,85.68000030517578,85.02999877929688,85.41000366210938,4561000.0,0.002223551178373251,3.1935912581216774,-0.7666446264177814,60.86547419281214,64.57267092440638,-0.6733604404120825,-1.7628094326657902,-4.321429487041513,-3.296267066140615,28.583567000880205,0.6500015258789062,2.2778360930417136,1.4264991760253878,-1.172765164553212,4.025763516603988,0.1268670057360879,2.7261313463146877,-1.6394542688598648,54.77168834128984,-9.396226932131889,1.2996321702892992,11,-0.3599967956542969,-2.8449974060058594,-5.367498397827148,-3.4850006103515625,-3.9799957275390625,1,-0.034680070549628184,-1.5294408042366034,85.44999694824219,4.032289820830872,85.8499984741211,1.1342365730144344,85.30000305175781,-0.034680070549628184
10458,2013-11-13,85.94999694824219,86.01000213623047,85.19000244140625,85.47000122070312,3228400.0,0.003619775348004284,1.7333045114694063,2.0869767133284682,66.79803274104597,64.64948567354551,-0.8834376518362461,-1.8793289571643186,-4.519949643967891,-3.5499473347739183,29.600974377943906,0.8199996948242188,2.0682978269165915,1.5524967193603487,-0.9878276051983761,4.0928210439190735,0.2823345570809863,2.822658881639711,-1.8948626627307164,69.06766236705137,-0.3280925690186649,1.2701621622793606,11,-0.6699943542480469,-3.149993896484375,-5.797496795654297,-3.7949981689453125,-4.1399993896484375,2,-0.054333895692370016,3.1935912581216774,85.63999938964844,-1.5294408042366034,85.44999694824219,4.032289820830872,85.8499984741211,-0.054333895692370016
10459,2013-11-14,86.38999938964844,86.62999725341797,85.87999725341797,85.9800033569336,2897300.0,0.005119283967761179,-1.458983178037646,0.8541660043869409,65.54194103518029,64.51017428935901,-1.0760306746128094,-2.1283841322262873,-4.826233980171878,-3.92906516432582,30.62879406491953,0.75,1.776985938080486,1.801999282836917,-0.7358769474396496,4.339875513113483,0.5330611676986337,3.0709373979752,-2.2813677227085236,89.61047110735329,20.098618554603362,1.2689381151382824,11,-1.1099967956542969,-3.1199989318847656,-6.237499237060547,-4.2350006103515625,-4.529998779296875,3,-0.06320174931181788,1.7333045114694063,85.94999694824219,3.1935912581216774,85.63999938964844,-1.5294408042366034,85.44999694824219,-0.06320174931181788
10460,2013-11-15,86.02999877929688,86.58000183105469,85.55999755859375,86.33000183105469,3324000.0,-0.004167156070088995,1.5500009536706785,-0.7317218407488044,57.99549452796503,63.31038004488115,-0.5426468858845936,-1.6132442466716554,-4.340066809218257,-3.5297738570018566,31.248219068613313,1.0200042724609375,1.6503174646833827,1.290998840332037,-1.210669590348303,3.7926672710123768,0.04016462499187412,2.5418330556721997,-1.8689396785570835,62.50005960470162,-3.5280870671385145,1.2508342153401688,11,-0.7499961853027344,-2.4949989318847656,-5.874998092651367,-3.875,-3.9899978637695312,4,-0.058467962927686856,-1.458983178037646,86.38999938964844,1.7333045114694063,85.94999694824219,3.1935912581216774,85.63999938964844,-0.058467962927686856
10461,2013-11-18,85.86000061035156,86.18000030517578,85.4000015258789,86.0199966430664,4157500.0,-0.0019760336087116803,2.2499721846936342,0.5333146838919689,52.264401315955354,62.04565167327237,-0.1554084589287612,-1.2315188357558213,-4.047144585197998,-3.328100097827985,31.88246136673879,0.779998779296875,1.6186709334765368,0.9465007781982422,-1.3367392559509454,3.22974081234743,-0.19511923887635874,2.088120795272843,-1.6475626244878896,51.87516391292946,-9.488278573502264,1.1416200170745958,11,-0.33499908447265625,-2.325000762939453,-5.605001449584961,-3.8699989318847656,-3.410003662109375,0,-0.06289309908562779,1.5500009536706785,86.02999877929688,-1.458983178037646,86.38999938964844,1.7333045114694063,85.94999694824219,-0.06289309908562779
10462,2013-11-19,85.29000091552734,85.80999755859375,84.93000030517578,85.61000061035156,4026200.0,-0.006638710584349727,1.4444585730785942,2.0000476848981927,53.575910622097695,60.24434720575313,0.580690978871715,-0.5436908972075258,-3.359921848261422,-2.730216162509521,31.746784373699626,0.9300003051757812,1.5305097681046504,0.2840011596679659,-1.8954271956994688,2.4634295150354006,-0.8057130180157515,1.3737153373516833,-1.0272116222422767,21.176544506377287,-36.932583770137015,1.0897141776837151,11,0.20999908447265625,-1.7249984741210938,-4.940000534057617,-3.4150009155273438,-2.5800018310546875,1,-0.045374636007038505,2.2499721846936342,85.86000061035156,1.5500009536706785,86.02999877929688,-1.458983178037646,86.38999938964844,-0.045374636007038505
10463,2013-11-20,85.12999725341797,86.08999633789062,84.9800033569336,85.4800033569336,4471100.0,-0.0018759955492068103,-2.415395088971313,1.0937701165867963,56.93334648981373,59.889852668654015,0.5561944536023873,-0.25499561158379436,-3.095677383213385,-2.5469673742592107,31.680569520170053,1.1099929809570312,1.437200417873612,0.03399772644043253,-1.997671017346164,2.065666470227029,-0.9818366454528729,1.049832098333738,-0.8178636788599363,11.764547486334385,-44.937969783499746,1.0158343718933003,11,0.345001220703125,-1.0749969482421875,-4.629997253417969,-3.2549972534179688,-2.2199935913085938,2,-0.040761114803974374,1.4444585730785942,85.29000091552734,2.2499721846936342,85.86000061035156,1.5500009536706785,86.02999877929688,-0.040761114803974374
10464,2013-11-21,85.62000274658203,85.91999816894531,85.22000122070312,85.79000091552734,3137000.0,0.005755967449468935,2.2558552164655783,0.485700584183451,57.04790998122071,58.94984024945616,0.13002835718825168,-0.5295756434467194,-3.4742438434112444,-3.0048942108467998,31.964040320244514,0.7900009155273438,1.4302676651881825,0.3700031280517635,-1.2762749618884754,2.0162812179920024,-0.453135916918356,1.193142173021883,-1.2595117763764847,41.818291109682846,-14.040466009004092,0.8231390449701177,11,0.15999603271484375,-1.44000244140625,-4.902502059936523,-3.7450027465820312,-2.6800003051757812,3,-0.04449900800943829,-2.415395088971313,85.12999725341797,1.4444585730785942,85.29000091552734,2.2499721846936342,85.86000061035156,-0.04449900800943829
10465,2013-11-22,85.73999786376953,85.80000305175781,85.11000061035156,85.55999755859375,3380100.0,0.001401484622030047,3.5998525036238336,-1.0588367291984562,59.19460186833196,58.91301253049143,-0.008058733575879273,-0.4862686540460288,-3.4936149085464763,-3.0766184942895194,32.353536778566536,0.69000244140625,1.1585384299727508,0.37049827575683025,-1.0225739774180198,1.7635705289316803,-0.32603785083058767,1.0670344023442482,-1.33211664582943,64.7998046875,5.6696710407034345,0.6965361265874229,11,0.04000091552734375,-1.2799949645996094,-4.967496871948242,-3.8649978637695312,-3.6399993896484375,4,-0.04525305983308758,2.2558552164655783,85.62000274658203,-2.415395088971313,85.12999725341797,1.4444585730785942,85.29000091552734,-0.04525305983308758
10466,2013-11-25,85.37000274658203,86.12000274658203,85.23999786376953,85.80999755859375,2536200.0,-0.004315315213506032,-1.5142832230711383,-2.444411477980757,54.95377005363762,58.2561565150276,0.3904565798664805,-0.05946555190774916,-3.0477869113071563,-2.6611316874135866,31.83684058973622,0.8800048828125,1.0841355611534311,-0.037496948242193184,-1.384022327128875,1.3090284306444886,-0.710759637685527,0.6357657412011406,-0.9156790858620667,36.974919218341284,-22.639389617931464,0.6732626894433407,11,0.40999603271484375,-0.9099998474121094,-4.482501983642578,-3.6650047302246094,-3.1300048828125,0,-0.03900669701206039,3.5998525036238336,85.73999786376953,2.2558552164655783,85.62000274658203,-2.415395088971313,85.12999725341797,-0.03900669701206039
10467,2013-11-26,84.38999938964844,85.75,84.37999725341797,85.4000015258789,4633800.0,-0.011479481379925716,-1.660182956186808,2.2954864663348995,32.35746017490011,54.42942622990029,1.3125268887969241,0.8789684761297138,-2.0224073850219355,-1.6565212094138246,30.423962595489094,1.3700027465820312,0.8643550303672214,-0.9625003814697237,-2.3826835736510645,0.4576828107116171,-1.6725919775604012,-0.2524087853790462,2.3400039672851562,0.5748336007997684,-51.91222006870776,0.710091596090674,11,1.1149978637695312,0.12500381469726562,-3.499998092651367,-2.6850013732910156,-2.1100006103515625,1,-0.022988534843433328,-1.5142832230711383,85.37000274658203,3.5998525036238336,85.73999786376953,2.2558552164655783,85.62000274658203,-0.022988534843433328
10468,2013-11-27,84.41999816894531,84.5999984741211,84.06999969482422,84.51000213623047,3611600.0,0.00035547789446432887,2.925965695555116,0.08911265041583889,41.43964020127355,51.75139280391064,1.165208246826154,0.869944331084568,-2.045075905353727,-1.6772960529789316,28.809443392458988,0.529998779296875,0.7567894745638597,-0.9175014495849609,-2.3717421559445597,0.5367392567746379,-1.6446218027647603,-0.19038109640516154,2.263005065917966,17.07307088255216,-34.16903268136578,0.7271203531798027,11,0.9050025939941406,0.16500473022460938,-2.93499755859375,-2.875,-0.9399948120117188,2,-0.020255853133881008,-1.660182956186808,84.38999938964844,-1.5142832230711383,85.37000274658203,3.5998525036238336,85.73999786376953,-0.020255853133881008
10469,2013-11-29,84.45999908447266,84.87999725341797,84.19999694824219,84.62000274658203,2698100.0,0.0004738322245316784,1.0000224396373754,1.7777401034161227,34.989223285612596,49.19514044364925,0.9193227784297306,0.9055103543760481,-2.042958496063065,-1.711259578394845,27.935794471655107,0.6800003051757812,0.6100119034353781,-0.8960006713867159,-2.2916536068748314,0.4996522641013996,-1.5938271391307666,-0.19817420364266525,2.1184840087890535,19.02433214984853,-28.653991549935068,0.6978264677440574,11,0.6650009155273438,0.12500381469726562,-2.842498779296875,-3.25,-1.220001220703125,4,-0.01835182854800954,2.925965695555116,84.41999816894531,-1.660182956186808,84.38999938964844,-1.5142832230711383,85.37000274658203,-0.01835182854800954
10470,2013-12-02,83.69999694824219,84.5199966430664,83.54000091552734,84.43000030517578,4495900.0,-0.008998367800955753,1.1538461538461537,4.56241655540721,32.46494916290804,46.99520131553289,1.4684832453139904,1.6841259338766008,-1.2462218449029194,-0.9744869694665681,27.092437137978102,0.9799957275390625,0.3401049080080867,-1.6130027770996094,-3.1570248352249166,-0.06898071897430214,-2.385013806162263,-0.8409917480369558,2.778146809082017,6.201392215657399,-38.77116005322796,0.7720110290626505,12,1.1300048828125,0.8850059509277344,-2.0824966430664062,-2.4899978637695312,-0.8499984741210938,0,-0.009079982491587146,1.0000224396373754,84.45999908447266,2.925965695555116,84.41999816894531,-1.660182956186808,84.38999938964844,-0.009079982491587146
10471,2013-12-03,83.80000305175781,83.95999908447266,83.33000183105469,83.52999877929688,5767500.0,0.0011948160951245068,1.13559716546837,-0.36986716553619764,31.224562244843952,44.51171816250469,1.1684071364410045,1.6224091292241098,-1.2843626251633395,-1.093704402613497,25.97101199835075,0.6299972534179688,0.041909268892382556,-1.4844966888427678,-3.1201321005801645,0.15113872289462904,-2.302314394711459,-0.6666789829740765,2.5018521350585843,19.421552740594084,-23.307192775438498,0.8178177058686957,12,0.9249992370605469,1.1800003051757812,-2.167501449584961,-2.7750015258789062,-0.3000030517578125,1,-0.02028645006834595,1.1538461538461537,83.69999694824219,1.0000224396373754,84.45999908447266,2.925965695555116,84.41999816894531,-0.02028645006834595
10472,2013-12-04,82.6500015258789,83.0199966430664,82.11000061035156,83.0199966430664,6819800.0,-0.013723168066815283,3.9189623886506104,-1.3703306018649335,21.2544609924836,40.54739755169024,2.1283628681241566,2.7586955878753088,-0.06910930089381395,0.02381666979727015,25.611588701139194,1.69000244140625,-0.17888366738583272,-2.5359981536865206,-4.536664860901283,-0.5353314464717585,-3.5363315072938946,-1.5356648000791466,3.414105392476557,19.494641514422877,-19.080260208390822,1.0003333536073789,12,1.4650001525878906,1.7700004577636719,-0.2825031280517578,-1.1350021362304688,-0.279998779296875,2,-0.004960721773017762,1.13559716546837,83.80000305175781,1.1538461538461537,83.69999694824219,1.0000224396373754,84.45999908447266,-0.004960721773017762
10473,2013-12-05,81.9000015258789,82.58999633789062,81.88999938964844,82.41000366210938,5321600.0,-0.00907440999580822,-1.64146597763031,1.378402342461234,12.892645150551019,35.641257014949154,2.650760570796379,3.3014984220321395,0.7494113556918478,0.7478223321360105,24.114187970356948,0.7600021362304688,-0.36133152787584777,-3.0469982147216825,-5.406123660557498,-0.6878727688858675,-4.22656093763959,-1.867435491803775,3.768694761676173,0.33451984537068935,-30.47173135763095,1.1795627229179075,12,2.104999542236328,2.4099998474121094,0.9249973297119141,0.009998321533203125,0.470001220703125,3,0.0046397710175609674,3.9189623886506104,82.6500015258789,1.13559716546837,83.80000305175781,1.1538461538461537,83.69999694824219,0.0046397710175609674
10474,2013-12-06,83.1500015258789,83.25,82.23999786376953,82.5199966430664,4841200.0,0.015262514978159336,1.4337347182645463,-1.235298517510135,29.25077035885586,32.314164625007365,1.132655705067748,1.98388164274769,-0.4267687039985901,-0.540647157087875,22.2809975848717,1.3499984741210938,-0.5009318073068556,-1.6894981384277372,-4.173529753050445,0.794533476194971,-2.931513945739084,-0.44748233111639024,2.065251133927376,47.90887650521149,20.239577232800457,1.2420158073113514,12,0.8549995422363281,1.1599998474121094,-0.18500137329101562,-1.2400016784667969,-0.26000213623046875,4,0.003968753156931459,-1.64146597763031,81.9000015258789,3.9189623886506104,82.6500015258789,1.13559716546837,83.80000305175781,0.003968753156931459
10475,2013-12-09,82.69000244140625,83.19999694824219,82.36000061035156,82.91999816894531,5371700.0,-0.005532159663634961,1.1265910802928167,-0.3650697539236582,28.077501023582485,29.3279125105568,1.2454916337949697,2.3136241158147897,0.11418811955826413,-0.14709181877157107,21.320018478003718,0.839996337890625,-0.683744941932062,-1.9914974212646541,-4.6035913087888645,0.6205964662595562,-3.297544365026752,-0.685450477502556,2.126219825981096,38.64749612080245,13.460094877211503,1.3060469437621047,12,1.1299972534179688,1.6199989318847656,0.2749977111816406,-0.7800025939941406,0.1699981689453125,0,0.0066512928543327465,1.4337347182645463,83.1500015258789,-1.64146597763031,81.9000015258789,3.9189623886506104,82.6500015258789,0.0066512928543327465
10476,2013-12-10,82.4000015258789,82.80999755859375,82.11000061035156,82.44999694824219,4888900.0,-0.0035070855842922466,-1.2222222222222223,0.2173754395276322,29.208674002581915,28.97804738029922,1.1956259708302355,2.491132897536943,0.5060125577848567,0.08033163764520168,20.231715743769385,0.6999969482421875,-0.9316561462188133,-2.1289985656738253,-4.903276548684275,0.6452794173366243,-3.51613755717905,-0.7418595741686005,2.065073996179777,37.50014024616006,11.31772400913993,1.3871389915052226,12,0.9849967956542969,1.9099998474121094,0.592498779296875,-0.4900016784667969,-0.20000457763671875,1,0.0054611279115190925,1.1265910802928167,82.69000244140625,1.4337347182645463,83.1500015258789,-1.64146597763031,81.9000015258789,0.0054611279115190925
10477,2013-12-11,82.66999816894531,83.06999969482422,82.31999969482422,82.31999969482422,6606300.0,0.0032766582289638357,-3.2857329700272477,-7.000610407446971,32.57792296910746,27.993412132280767,0.7330804149381862,2.0946146678024604,0.3327600775468511,-0.2511480403515236,19.26387789004705,0.75,-1.2269815216596953,-1.7105018615722685,-4.551534305436334,1.1305305822917973,-3.1310180835043013,-0.2899856396402356,1.486068217224144,57.35282567963289,28.134366336541312,1.420516221932036,12,0.7150001525878906,1.6400032043457031,0.3575019836425781,-0.7599983215332031,0.25,2,0.010039940116588486,-1.2222222222222223,82.4000015258789,1.1265910802928167,82.69000244140625,1.4337347182645463,83.1500015258789,0.010039940116588486
10478,2013-12-12,81.27999877929688,82.6500015258789,80.97000122070312,82.55999755859375,6327400.0,-0.016813831141109015,1.3013596981699989,-3.6571553133514985,22.73866541171418,26.63223903518094,1.82248385552208,3.285247192688729,1.8137282990898314,1.07185485064808,18.41848469108229,1.6999969482421875,-1.518201796140147,-2.8670013427734347,-5.924306784802823,0.19030409925595393,-4.395654063788129,-1.3383486217587404,2.604139567290062,13.59639142830373,-13.448780409423991,1.5286527210146967,12,1.4650001525878906,2.5700035095214844,1.7475013732910156,0.6300010681152344,1.5699996948242188,3,0.013410482082374164,-3.2857329700272477,82.66999816894531,-1.2222222222222223,82.4000015258789,1.1265910802928167,82.69000244140625,0.013410482082374164
10479,2013-12-13,80.93000030517578,81.83999633789062,80.8499984741211,81.52999877929688,3798300.0,-0.004306083653759174,-1.605250213321287,0.46874925494122976,20.63494429332637,25.317794049671868,1.8093679005051655,3.378437222389863,2.2563725656278564,1.3610830046834224,17.154703767813057,0.9899978637695312,-1.578967993416967,-2.9439998626708928,-6.130361136510572,0.24236141116878684,-4.5371804995907326,-1.350819225751053,2.546158843787424,3.404335446839318,-18.085830220851992,1.5931806369198411,12,1.4749984741210938,2.8349990844726562,2.7125015258789062,1.595001220703125,1.5,4,0.01779318467782276,1.3013596981699989,81.27999877929688,-3.2857329700272477,82.66999816894531,-1.2222222222222223,82.4000015258789,0.01779318467782276
10480,2013-12-16,81.0,81.30000305175781,80.5999984741211,81.05999755859375,4245600.0,0.0008649412400871803,1.5925685221814072,0.09999618529303307,22.30672459457395,24.326923199641868,1.4707631092393427,3.069664425849041,2.275939385698038,1.2315400672034968,16.298400794663497,0.7000045776367188,-1.7460045195412164,-2.622500228881833,-5.885458810856576,0.6404583530929102,-4.253979519869205,-0.9910209378944614,2.055973440988467,16.194385756823205,-3.1992121088361465,1.631479290987371,12,0.9249992370605469,2.6149978637695312,2.887502670288086,1.5250015258789062,0.43000030517578125,0,0.023333325798128968,-1.605250213321287,80.93000030517578,1.3013596981699989,81.27999877929688,-3.2857329700272477,82.66999816894531,0.023333325798128968
10481,2013-12-17,80.45999908447266,81.25,80.3499984741211,81.05000305175781,8210200.0,-0.0066666779694734,-1.2222117567274817,9.8337995930824,23.624175232235544,24.59022478183653,1.6619299121300344,3.356455199660104,2.919132028879204,1.7120853697387446,15.665246480832515,0.9000015258789062,-1.920414565436431,-2.892501068115237,-6.267635328800097,0.48263319256962234,-4.580068198457667,-1.2049339377728074,2.1538988624796787,4.044138271494126,-16.997502552542613,1.6875671303424284,12,1.3400001525878906,3.029998779296875,3.577503204345703,2.06500244140625,1.5999984741210938,1,0.029828505508174397,1.5925685221814072,81.0,-1.605250213321287,80.93000030517578,1.3013596981699989,81.27999877929688,0.029828505508174397
10482,2013-12-18,81.41999816894531,81.61000061035156,79.95999908447266,80.58000183105469,7416900.0,0.011931383238828808,1.704917827750957,-1.423713033245833,32.10024909321331,26.724402997687896,0.5689360847942169,2.204695435733754,2.0797983763780934,0.698567404932561,15.68156940269916,1.6500015258789062,-2.012283253180698,-1.7390018463134709,-5.090092233393207,1.6120885407662655,-3.414547039853332,-0.06345665277360979,0.7411198834407742,54.27500964309214,31.379272221772307,1.6755451935398669,12,0.18500137329101562,1.875,2.617504119873047,1.1050033569335938,0.9000015258789062,2,0.009579941007593629,-1.2222117567274817,80.45999908447266,1.5925685221814072,81.0,-1.605250213321287,80.93000030517578,0.009579941007593629
10483,2013-12-19,81.66000366210938,81.79000091552734,81.0199966430664,81.27999877929688,4075700.0,0.0029477462363245444,1.406265646234175,0.45238873751135333,33.68302835054985,27.216876107876118,0.3255408437700993,1.782802828991791,1.9473594546103214,0.40813070850134636,15.394045649376592,0.7700042724609375,-2.116199519278723,-1.3254966735839844,-4.605474189361715,1.954480842193746,-2.9654854314728567,0.31449208430488795,-1.7000045776367188,90.42590751374713,64.27109097451121,1.6399887578888663,12,-0.08000564575195312,1.6349945068359375,2.3774986267089844,0.8649978637695312,-1.44000244140625,3,0.015429763045927691,1.704917827750957,81.41999816894531,-1.2222117567274817,80.45999908447266,1.5925685221814072,81.0,0.015429763045927691
10484,2013-12-20,81.80999755859375,82.0999984741211,81.47000122070312,81.55000305175781,7496100.0,0.0018368098182437453,-2.0,0.6841872791519434,38.14304203154376,28.335269553205144,-0.038579009597427216,1.4047605056759807,1.8705296565744476,0.23313424702587326,14.946735873988509,0.6299972534179688,-2.049577379188406,-0.9850025177001953,-4.056676028427816,2.0866709930274254,-2.520839273064013,0.5508342376636222,-1.8499984741210938,86.44855148416723,55.38335172813346,1.5358367553638135,12,-0.2949981689453125,1.4850006103515625,2.2300052642822266,0.7150039672851562,-0.7299957275390625,4,0.012712393919612097,1.406265646234175,81.66000366210938,1.704917827750957,81.41999816894531,-1.2222117567274817,80.45999908447266,0.012712393919612097
10485,2013-12-23,81.86000061035156,82.37999725341797,81.44999694824219,82.33999633789062,3718700.0,0.0006112095495662828,2.321444141689373,-1.8461764188039205,37.752507008062885,29.284584331591923,-0.24440064391630756,1.1058723907598846,1.8912669390347077,0.14762730979504113,14.494838088331191,0.9300003051757812,-1.8490876462312968,-0.7409996032714901,-3.5041248111000414,2.0221256045570613,-2.1225622071857657,0.6405630006427856,-1.8144015502929705,78.51251915231688,44.07531816236289,1.381562603914278,12,-0.345001220703125,1.4099998474121094,2.4150009155273438,0.6650009155273438,-1.5,0,0.006963103964992445,-2.0,81.80999755859375,1.406265646234175,81.66000366210938,1.704917827750957,81.41999816894531,0.006963103964992445
10486,2013-12-24,82.04000091552734,82.20999908447266,81.80000305175781,82.05999755859375,1115400.0,0.00219887984160394,1.562477648236893,0.04166004386940903,45.61150447335199,30.732760054285755,-0.5373448687053042,0.6994673753808627,1.7771754174009402,-0.06862773704909841,13.744663914932447,0.40999603271484375,-1.837563508838457,-0.39449920654297443,-2.8379001546325497,2.048901741546601,-1.616199680587755,0.8272012675018061,-1.854337963867195,85.95055391968323,47.57333563440543,1.221700474044787,12,-0.7350006103515625,1.029998779296875,2.3675003051757812,0.4850006103515625,-3.470001220703125,1,-0.007435404723845074,2.321444141689373,81.86000061035156,-2.0,81.80999755859375,1.406265646234175,81.66000366210938,-0.007435404723845074
10487,2013-12-26,82.44999694824219,82.44999694824219,82.01000213623047,82.13999938964844,1799000.0,0.004997513751090699,1.8386985627091947,-15.5024799694773,54.160332877415925,34.22405643936373,-1.097213663132024,0.14406549735218732,1.4550077667605876,-0.5158962670409153,13.942665761957635,0.43999481201171875,-1.7689868335008612,0.11249694824218182,-2.151480511652778,2.376474408137142,-1.0194917817052982,1.2444856781896618,-2.1326739384765716,100.0,54.46384743380888,1.1319887299474833,12,-1.2449989318847656,0.5900039672851562,2.0800037384033203,0.07500457763671875,-3.6299972534179688,3,-0.0047301322508630506,1.562477648236893,82.04000091552734,2.321444141689373,81.86000061035156,-2.0,81.80999755859375,-0.0047301322508630506
10488,2013-12-27,82.70999908447266,83.11000061035156,82.45999908447266,82.73999786376953,2361300.0,0.0031534523451066665,-1.4528415961305925,-0.09677101791691278,46.08538413084559,37.051883087976975,-1.2661919550100293,-0.26415751445682645,1.23382882191612,-0.8211386684630497,14.222621394491858,0.660003662109375,-1.690733237188411,0.4579990386962862,-1.5940768453352092,2.5100749227277817,-0.5680389033194615,1.484036980712034,-2.222062159628919,75.9035756962956,29.400711615736043,1.026037942015747,12,-1.1749992370605469,0.3300018310546875,1.8225021362304688,-0.009998321533203125,-3.2900009155273438,4,-0.004715262894032013,1.8386985627091947,82.44999694824219,1.562477648236893,82.04000091552734,2.321444141689373,81.86000061035156,-0.004715262894032013
10489,2013-12-30,82.91000366210938,83.08999633789062,82.68000030517578,82.70999908447266,2006900.0,0.002418142665344014,-2.153789723876874,-6.667090539165819,52.05224995943326,40.356941461850234,-1.2916246495909292,-0.6179188053246776,1.0657780336459695,-1.0610492947891288,14.243972721688777,0.40999603271484375,-1.6559063312386115,0.7355033874511747,-1.0674128481264091,2.5384196230287586,-0.1659547303376172,1.6369615052399666,-2.1598603687148596,87.95201764868095,38.784327280272365,0.9014581177887941,12,-1.3750038146972656,0.12999725341796875,1.8549957275390625,-0.21000289916992188,-3.5200042724609375,0,-0.032444847697378765,-1.4528415961305925,82.70999908447266,1.8386985627091947,82.44999694824219,1.562477648236893,82.04000091552734,-0.032444847697378765
10490,2013-12-31,82.94000244140625,83.33000183105469,82.54000091552734,82.9800033569336,3009500.0,0.00036182339852652845,1.135143773261988,-0.2,55.29412820677759,43.87582512568824,-1.137069232857641,-0.7460227740007923,1.0548781341574625,-1.1299074142907273,14.907829154484473,0.7900009155273438,-1.3936136272066761,0.8035018920898409,-0.8929266726852632,2.499930456864945,-0.04471239029770402,1.6517161744773858,-1.9538734163160285,74.50982347661315,22.880375636682345,0.8482142823875515,12,-1.2950019836425781,0.09999847412109375,2.039997100830078,-0.24000167846679688,-2.720001220703125,1,-0.022425856710886594,-2.153789723876874,82.91000366210938,-1.4528415961305925,82.70999908447266,1.8386985627091947,82.44999694824219,-0.022425856710886594
10491,2014-01-02,82.0999984741211,82.98999786376953,81.81999969482422,82.93000030517578,3275900.0,-0.010127850766324498,1.4631619524887969,20.749570856379936,44.973552804909716,45.306192204765615,-0.044663656602594415,-0.04206576815855101,1.925246089115916,-0.3286129830860318,15.922751153683617,1.1699981689453125,-1.0789947366055799,0.04849815368652344,-1.4565441052581605,1.5535404126312073,-0.7040229757858185,0.8010192831588654,-0.8326047123151312,18.542939283242134,-31.025676617470864,0.7525211294723451,1,0.07500076293945312,0.94000244140625,3.0200023651123047,0.6000022888183594,-1.5,3,-0.021193640634694977,1.135143773261988,82.94000244140625,-2.153789723876874,82.91000366210938,-1.4528415961305925,82.70999908447266,-0.021193640634694977
10492,2014-01-03,82.23999786376953,82.87000274658203,82.12000274658203,82.12000274658203,3287200.0,0.00170523011267254,-11.500508646998982,-0.14457211140729848,60.85970390393189,48.32582282180806,-0.06270825430972593,-0.22594062516408542,1.783368966191631,-0.4984382367178739,15.850432476168063,0.7700042724609375,-0.7746603766900648,0.2089977264404297,-1.2727079362492901,1.6907033891301495,-0.5318551049044373,0.9498505577852967,-0.72509113365372,27.814408924863205,-25.217841688463036,0.7408528313448633,1,0.15000152587890625,0.6150016784667969,2.880002975463867,0.4600028991699219,-0.9899978637695312,4,-0.04462546527572464,1.4631619524887969,82.0999984741211,1.135143773261988,82.94000244140625,-2.153789723876874,82.91000366210938,-0.04462546527572464
10493,2014-01-06,82.27999877929688,82.61000061035156,82.08000183105469,82.19999694824219,3888400.0,0.00048639246797654856,-2.312574507653426,0.6667090539165819,66.42330617571332,51.46807439338246,-0.006162152382472641,-0.2487678930025652,1.74546260772658,-0.561629037691489,15.607704946031847,0.529998779296875,-0.43424592034051557,0.22999877929687784,-1.2543770582287408,1.7143746168224965,-0.5121891394659315,0.9721866980596872,-0.5472806370683969,30.46347243064082,-27.65476165982608,0.742187918762806,1,0.1100006103515625,0.1399993896484375,2.730001449584961,0.4200019836425781,-0.7900009155273438,0,-0.04205152085324593,-11.500508646998982,82.23999786376953,1.4631619524887969,82.0999984741211,1.135143773261988,82.94000244140625,-0.04205152085324593
10494,2014-01-07,83.4800033569336,83.98999786376953,82.61000061035156,82.62000274658203,6332400.0,0.014584401986387219,-2.1363399916770702,10.749761586877742,73.6640949071007,55.45825082660888,-1.055345038436002,-1.4996708444595015,0.5870079175998626,-1.7678619955571833,16.015607329817094,1.7099990844726562,-0.17254079294264102,1.4135032653808537,-0.12857164657327758,2.955578177334985,0.6424658094037881,2.1845407213579193,-1.555611172045971,76.49792916259413,12.53642893349437,0.7710374559770681,1,-0.5850028991699219,-1.0600051879882812,1.4749984741210938,-0.7800025939941406,-3.7900009155273438,1,-0.04863446364069979,-2.312574507653426,82.27999877929688,-11.500508646998982,82.23999786376953,1.4631619524887969,82.0999984741211,-0.04863446364069979
10495,2014-01-08,83.23999786376953,83.62000274658203,82.80999755859375,83.33000183105469,5653300.0,-0.0028750057919604277,1.4179050091665812,-0.10465570163765725,78.13753864876803,59.07225462387733,-0.6693949717456036,-1.282081380940042,0.8405184447620826,-1.5061642394268233,16.44555326527825,0.8100051879882812,0.0706741072642103,1.1459980010986328,-0.4611369786428412,2.753132980840107,0.3424305112279029,1.9495654909693627,-1.1599960327148438,65.43775885467574,-5.8507808223872075,0.8035674898707353,1,-0.33499908447265625,-1.0,1.6150035858154297,-0.5399971008300781,-5.150001525878906,2,-0.04625178487416581,-2.1363399916770702,83.4800033569336,-2.312574507653426,82.27999877929688,-11.500508646998982,82.23999786376953,-0.04625178487416581
10496,2014-01-09,82.8499984741211,83.38999938964844,82.37000274658203,83.33999633789062,4565900.0,-0.0046852402649830704,2.4575924896228,5.444180723912859,66.36149214280351,60.42793898669817,-0.17032594958369884,-0.9029347293168257,1.1991496365201328,-1.0848641179310903,16.481059302258615,1.0199966430664062,0.25152141659005167,0.7334987640380888,-0.9039874689115379,2.3709849969877155,-0.08524435243673167,1.5522418805129092,-0.5025971984863276,40.31404410677979,-31.75816732327081,0.8187431164748163,1,0.05500030517578125,-0.875,1.857503890991211,-0.14999771118164062,-4.6699981689453125,3,-0.03174408330543865,1.4179050091665812,83.23999786376953,-2.1363399916770702,83.4800033569336,-2.312574507653426,82.27999877929688,-0.03174408330543865
10497,2014-01-10,83.5,83.63999938964844,82.75,83.19999694824219,3712000.0,0.007845522484613454,2.0689537239220224,-0.6122537952510705,69.2467670934646,63.00142598254474,-0.7327809540430081,-1.5679562864559102,0.49631696096003,-1.7106443689655038,16.913178809390534,0.8899993896484375,0.46143239452291596,1.3420001983642607,-0.39367700185609067,3.077677398584612,0.474161598254085,2.2098387984744363,-1.1299972534179688,74.34560829568558,4.405200613821421,0.8678386001101733,1,-0.595001220703125,-1.5250015258789062,1.3525028228759766,-0.7999992370605469,-6.400001525878906,4,-0.03473055719615459,2.4575924896228,82.8499984741211,1.4179050091665812,83.23999786376953,-2.1363399916770702,83.4800033569336,-0.03473055719615459
10498,2014-01-13,82.37000274658203,83.56999969482422,82.31999969482422,83.05999755859375,4487100.0,-0.013532901238538564,-2.1645532946391493,-2.29995931030975,54.86114146523669,63.31352503874511,0.38433263373514137,-0.37114024129854783,1.5840862250510384,-0.5533302611668489,16.066948284775968,1.25,0.5599454444930245,0.15750274658202557,-1.52987372231469,1.8448792154787412,-0.6861854878663394,1.0011909810303905,1.6199951171875,2.9941979989949288,-62.1788217645012,0.8436882344483579,1,0.5349960327148438,-0.3950042724609375,1.8974990844726562,0.3299980163574219,-4.3600006103515625,0,-0.013597216331627582,2.0689537239220224,83.5,2.4575924896228,82.8499984741211,1.4179050091665812,83.23999786376953,-0.013597216331627582
10499,2014-01-14,82.37000274658203,82.86000061035156,82.26000213623047,82.62999725341797,4389200.0,0.0,-1.5000158947134183,0.37680646623691105,54.465856875055955,63.22149489077604,0.3348959739847146,-0.2716553676584823,1.5612976337655056,-0.5064158453495224,15.108716824252824,0.5999984741210938,0.5603533247688688,0.08550262451171875,-1.4906825234678251,1.6616877724912626,-0.7025899494780532,0.8735951985014907,1.586595153808588,7.97107458577281,-53.221337843687444,0.7880925739897712,1,0.5349960327148438,-0.3950042724609375,1.7874984741210938,0.3299980163574219,-4.150001525878906,1,-0.01068356019751393,-2.1645532946391493,82.37000274658203,2.0689537239220224,83.5,2.4575924896228,82.8499984741211,-0.01068356019751393
10500,2014-01-15,82.88999938964844,83.19999694824219,82.27999877929688,82.4800033569336,4189100.0,0.006312937061155877,-1.2715858678145222,-1.5769411350431364,57.02476837577414,64.56051884309431,-0.21561359091585075,-0.6775356343511589,1.0089330921821045,-0.978712419117528,13.970126765097,0.9199981689453125,0.6170049116498291,0.5109992980956974,-0.9643270431927959,1.9863256393841908,-0.22666387254855636,1.2486624687399512,0.9987346801757724,45.652065745608944,-11.896021484874346,0.7376631706442486,1,0.14500045776367188,-0.9150009155273438,1.2675018310546875,-0.18999862670898438,-4.010002136230469,2,-0.03860534409223093,-1.5000158947134183,82.37000274658203,-2.1645532946391493,82.37000274658203,2.0689537239220224,83.5,-0.03860534409223093
10501,2014-01-16,82.86000061035156,83.16999816894531,82.30000305175781,82.68000030517578,3724700.0,-0.0003619107192395221,1.1750002384199434,0.4390293827574015,53.61554401356334,63.755612188608914,-0.07428287727513805,-0.4832945066839329,1.0116730663346516,-0.9102840163053401,12.581711584689337,0.8699951171875,0.6180961302223409,0.3610004425048885,-0.8177221828620986,1.5397230678718756,-0.22836087017860507,0.9503617551883821,0.9635841821288977,43.47823683235754,-8.34058219621663,0.5893613126834965,1,0.17499923706054688,-0.8850021362304688,1.2049999237060547,-0.15999984741210938,-3.6299972534179688,3,-0.05756703158731369,-1.2715858678145222,82.88999938964844,-1.5000158947134183,82.37000274658203,-2.1645532946391493,82.37000274658203,-0.05756703158731369
10502,2014-01-17,82.19999694824219,82.9800033569336,82.04000091552734,82.94000244140625,6259600.0,-0.007965286715517106,1.2926684034238929,-4.111134658585174,45.799004284768024,61.46402308961499,0.6475463624661728,0.2510103097658316,1.6281271252951228,-0.2127437942007191,10.747346868345716,0.94000244140625,0.578601905289176,-0.33800315856933594,-1.4135031488101077,0.7374968316714359,-0.875753153689729,0.19974683655105707,1.5610445379882663,10.457265383464645,-36.73224103073508,0.5377499951203861,1,0.81500244140625,-0.22499847412109375,1.6475028991699219,0.5000038146972656,-3.5499954223632812,4,-0.04890507046609294,1.1750002384199434,82.86000061035156,-1.2715858678145222,82.88999938964844,-1.5000158947134183,82.37000274658203,-0.04890507046609294
10503,2014-01-21,82.91999816894531,83.06999969482422,82.1500015258789,82.20999908447266,4790700.0,0.008759139263186055,-1.2168785447058066,-0.9594511000680455,50.07583072267258,58.84310484690075,0.031152177813638104,-0.3897373616088231,0.8056348412986551,-0.8805812227043504,9.065636792538934,0.9199981689453125,0.6904815161606308,0.3189983367919922,-0.6852024758460402,1.3231991494300246,-0.18310206952702401,0.8210987431110084,0.7377808830429586,75.86209164512671,32.43133721560551,0.5021004063190164,1,-0.07999801635742188,-0.9449996948242188,0.9275016784667969,-0.21999740600585938,-3.8499984741210938,1,-0.0701881310099195,1.2926684034238929,82.19999694824219,1.1750002384199434,82.86000061035156,-1.2715858678145222,82.88999938964844,-0.0701881310099195
10504,2014-01-22,82.8499984741211,83.0,82.47000122070312,82.83000183105469,3920400.0,-0.0008441835066325121,2.3124955296473786,0.02816432232621614,49.32123833009785,55.641293700381844,0.0026682264329309646,-0.25068104714461015,0.8147051691306615,-0.7632451023113873,7.706341325479199,0.529998779296875,0.702423709646709,0.19699859619140625,-0.7402119541230974,1.1342091465059099,-0.27160667896585267,0.6656038713486652,0.7107138896795249,69.82761455640838,29.07532861174704,0.4686052751572548,1,-0.009998321533203125,-0.875,0.44750213623046875,-0.14999771118164062,-2.779998779296875,2,-0.058418786083652585,-1.2168785447058066,82.91999816894531,1.2926684034238929,82.19999694824219,1.1750002384199434,82.86000061035156,-0.058418786083652585
10505,2014-01-23,82.43000030517578,82.8499984741211,81.87000274658203,82.8499984741211,5429100.0,-0.005069380527224832,3.6666666666666665,-21.003433803891646,52.65701670110742,54.11857420686006,0.33043381541945394,0.2257857346387624,1.14990661507683,-0.2972335073516206,6.861745195468366,0.9799957275390625,0.6804990900927379,-0.25149955749512287,-1.1192690105864784,0.6162698955962327,-0.6853842840408078,0.182385169050562,1.039469371728444,43.076886961318834,-0.46470819163211985,0.4338847265456796,1,0.3250007629394531,-0.4550018310546875,0.654998779296875,0.2700004577636719,-2.910003662109375,3,-0.05107362694269346,2.3124955296473786,82.8499984741211,-1.2168785447058066,82.91999816894531,1.2926684034238929,82.19999694824219,-0.05107362694269346
10506,2014-01-24,81.43000030517578,82.62999725341797,81.43000030517578,82.06999969482422,5906200.0,-0.012131505474921256,-2.749994039529838,1.5238147138964577,44.27159321448612,51.343554886973564,1.238014857290608,1.2413895390707523,2.064636697603703,0.7370452209829352,6.15022618115779,1.1999969482421875,0.46761812958530413,-1.2209995269775362,-2.2170959468143536,-0.22490310714071882,-1.719047736895945,-0.7229513170591275,1.9115120173026696,0.0,-43.65014068604211,0.49804820991840715,1,1.0699996948242188,0.5449981689453125,1.3399982452392578,1.3650016784667969,-0.5800018310546875,4,-0.03131527744321683,3.6666666666666665,82.43000030517578,2.3124955296473786,82.8499984741211,-1.2168785447058066,82.91999816894531,-0.03131527744321683
10507,2014-01-27,82.05999755859375,82.7699966430664,81.41999816894531,81.43000030517578,5811000.0,0.0077366726152146015,-3.1538317076892377,-0.9843716472355339,48.56396138691569,50.64386821160457,0.4271964052474715,0.6120568984785706,1.3488067851443475,0.13783364604358894,5.649231673730556,1.3499984741210938,0.2543001192020853,-0.5715023040771428,-1.5989431637373315,0.45593855558304597,-1.08522273390723,-0.0577818742470555,1.0903635621544367,38.7878059268781,-6.260597188658579,0.5137204298300917,1,0.25,-0.08499908447265625,0.5850009918212891,0.7350044250488281,-0.9499969482421875,0,-0.034486891126695896,-2.749994039529838,81.43000030517578,3.6666666666666665,82.43000030517578,2.3124955296473786,82.8499984741211,-0.034486891126695896
10508,2014-01-28,82.31999969482422,82.66999816894531,81.70999908447266,82.38999938964844,3867800.0,0.0031684394828894735,2.0476294277929155,-0.1111111111111111,41.3690219390466,49.18866432982575,0.17808272023069094,0.3387044530584262,0.9942298770840807,-0.07886040927448335,5.945526820354326,0.9599990844726562,0.1498736024065579,-0.2920001983642635,-1.3279366088309388,0.7439362121024118,-0.8099684035976082,0.22596800686908125,0.6227178717076214,56.96205587800709,15.235332171398369,0.5179682052333403,1,-0.01000213623046875,0.18499755859375,0.12999916076660156,0.4750022888183594,-0.9899978637695312,1,-0.04458209648385192,-3.1538317076892377,82.05999755859375,-2.749994039529838,81.43000030517578,3.6666666666666665,82.43000030517578,-0.04458209648385192
10509,2014-01-29,80.22000122070312,81.87000274658203,80.0999984741211,81.87000274658203,7539700.0,-0.025510185640259753,1.145457740129191,23.571553133514985,32.40094007008733,46.45268340697166,2.169139163049607,2.3471830029445186,2.959116722720978,2.060019303063612,6.816682555184308,2.220001220703125,-0.09347485076939677,-2.257498550415036,-3.7349484100799373,-0.7800486907501352,-2.9962234802474796,-1.5187736205825928,2.5499954223632812,4.363736239346591,-32.944171946339424,0.7387249298324479,1,1.4149971008300781,1.8249969482421875,2.217496871948242,2.575000762939453,1.339996337890625,2,-0.014335595965836445,2.0476294277929155,82.31999969482422,-3.1538317076892377,82.05999755859375,-2.749994039529838,81.43000030517578,-0.014335595965836445
10510,2014-01-30,81.08000183105469,81.36000061035156,80.55000305175781,80.62000274658203,4589100.0,0.010720526019259324,-1.699998728431011,-0.2787870661074865,40.221008075359904,44.96440163606017,1.145892776313957,1.4131436899537277,1.9828177282960553,1.2412617252939526,8.027961929919531,1.1399993896484375,-0.16634514471505213,-1.3044979095459013,-2.88960541551954,0.28060959642773753,-2.0970516625327207,-0.5119441565590819,1.589996337890625,36.704270749395654,-0.21415380205957035,0.7925537529868202,1,0.5049972534179688,0.964996337890625,1.3249969482421875,1.720001220703125,0.6500015258789062,3,-0.012456858823646777,1.145457740129191,80.22000122070312,2.0476294277929155,82.31999969482422,-3.1538317076892377,82.05999755859375,-0.012456858823646777
10511,2014-01-31,80.36000061035156,80.81999969482422,79.9000015258789,80.19999694824219,6728600.0,-0.008880133256575218,-1.4210653121047243,0.3478347403512846,32.78508184872375,43.51841025427747,1.6471956748697352,2.103976849067493,2.581236654646915,1.9968219341357099,8.688032240346272,1.1800003051757812,-0.2610421040619286,-1.9374992370605497,-3.761373869499124,-0.11362460462197532,-2.84943655327983,-1.0255619208412696,1.950197601318365,16.027869933222746,-15.48886883887188,0.9119373162192853,1,1.125,1.5849990844726562,2.032499313354492,2.9099998474121094,2.4499969482421875,4,-0.010453010961985365,-1.699998728431011,81.08000183105469,1.145457740129191,80.22000122070312,2.0476294277929155,82.31999969482422,-0.010453010961985365
10512,2014-02-03,78.56999969482422,80.51000213623047,78.5199966430664,80.3499984741211,7073500.0,-0.022274774787604534,-1.1170216219725992,-11.124737745565517,30.57257911012229,41.35138229732743,3.2051914128451244,3.799748389059829,4.244724150451503,3.811535665508245,9.684920269196759,1.9900054931640625,-0.47461583445455346,-3.5440002441406193,-6.015670052056308,-1.0723304362249308,-4.779835148098471,-2.308165340182768,3.354567047119147,1.2048923704244332,-32.51856585322774,1.2358349039578447,2,2.1899986267089844,2.68499755859375,3.6175003051757812,4.775001525878906,3.5800018310546875,0,0.029018694007288737,-1.4210653121047243,80.36000061035156,-1.699998728431011,81.08000183105469,1.145457740129191,80.22000122070312,0.029018694007288737
10513,2014-02-04,78.81999969482422,79.16999816894531,78.27999877929688,78.97000122070312,5431700.0,0.003181876046468579,2.236388353285522,0.08427057794846297,32.30307336085899,39.46047507852312,2.584201649797791,3.4543494971542543,3.8736655053532303,3.5812469353181484,10.736345629945957,0.8899993896484375,-0.6751613127744349,-3.121000289916992,-5.995306525557524,-0.2466940542764604,-4.558153407737265,-1.6838471720967192,2.491744429321301,15.041791609375432,-21.032885469501345,1.4371531178202683,2,1.7449989318847656,2.3149986267089844,3.302499771118164,4.525001525878906,2.9800033569335938,1,0.0290535514386423,-1.1170216219725992,78.56999969482422,-1.4210653121047243,80.36000061035156,-1.699998728431011,81.08000183105469,0.0290535514386423
10514,2014-02-05,79.41999816894531,79.62000274658203,78.44000244140625,78.56999969482422,4829600.0,0.00761226181735819,-1.1261401205589425,-5.666598850516251,32.838768490527016,37.25844749956974,1.6164811462633395,2.67156250719664,3.1412876953815783,3.0043293943742952,11.795822468615441,1.1800003051757812,-0.7728191971327618,-2.3180015563964815,-5.305889712777642,0.6698865999846788,-3.8119456345870617,-0.8240574782059014,1.2853968862304725,37.012945192245766,2.060939686917287,1.49394407819058,2,1.1049995422363281,1.7150001525878906,2.867502212524414,3.9250030517578125,1.5800018310546875,2,0.02404940450950832,2.236388353285522,78.81999969482422,-1.1170216219725992,78.56999969482422,-1.4210653121047243,80.36000061035156,0.02404940450950832
10515,2014-02-06,79.38999938964844,80.19999694824219,78.8499984741211,80.19000244140625,6113800.0,-0.00037772324337081997,2.2927110664508086,-0.9411817504555205,32.838768490527016,35.988133641352064,1.3073931931123042,2.5279495236130174,3.0319607821354992,3.0502838194053083,12.627207334613406,1.3499984741210938,-0.9759715981774519,-2.1555004119873047,-5.230749379999779,0.9197485560251693,-3.6931248959935488,-0.6178759279810606,0.8303164103515712,43.700795679481445,9.421345423554996,1.53762448400624,2,1.1349983215332031,1.7449989318847656,2.897500991821289,3.9550018310546875,2.660003662109375,3,0.02733339445305827,-1.1261401205589425,79.41999816894531,2.236388353285522,78.81999969482422,-1.1170216219725992,78.56999969482422,0.02733339445305827
10516,2014-02-07,80.22000122070312,80.26000213623047,79.26000213623047,79.68000030517578,4553800.0,0.010454740363216475,2.2257921614471177,-0.6749985694939823,40.36966944234166,35.07765675862162,0.32151351037265385,1.5713777636179458,2.0813332317630113,2.2300490837304494,14.004423559419434,1.0,-1.1708846506043216,-1.1939987182617244,-4.259284055589831,1.8712866190663817,-2.7266413869257775,0.33864395040232864,-1.94000244140625,86.99549421638025,47.64953061159322,1.5326426686640506,2,0.25499725341796875,0.9149971008300781,2.122499465942383,3.125,1.7299957275390625,4,0.018823262443939726,2.2927110664508086,79.38999938964844,-1.1261401205589425,79.41999816894531,2.236388353285522,78.81999969482422,0.018823262443939726
10517,2014-02-10,80.5999984741211,80.72000122070312,80.16000366210938,80.16999816894531,4742000.0,0.004736939013158414,-1.4889371153422288,0.7962955113804943,38.32997532342433,34.739984912441365,-0.32113478274870033,1.0150206658188097,1.6142320901851832,1.8519086614080038,14.964189626938785,0.55999755859375,-1.3724876978164389,-0.6690013885498018,-3.5897647759289413,2.2517619988293376,-2.1293830822393716,0.7913803051397679,-2.28039962768554,95.08185956925233,57.86174023821909,1.4603816936895704,2,-0.5249977111816406,0.5349998474121094,2.0075016021728516,2.7450027465820312,0.7700042724609375,0,0.027419343998899004,2.2257921614471177,80.22000122070312,2.2927110664508086,79.38999938964844,-1.1261401205589425,79.41999816894531,0.027419343998899004
10518,2014-02-11,81.25,81.33000183105469,80.33000183105469,80.4800033569336,5068100.0,0.008064535213206048,1.1505369287185083,1.7906885967246855,42.395442088018,35.850485136655884,-1.2727172091114625,0.29176823810496444,0.8819167589038557,1.188082725591073,16.131670199250593,1.0,-1.4263315143433601,0.03700027465819744,-2.8374612299056565,2.9114617792220514,-1.4002304776237224,1.4742310269401173,-2.834385058593739,97.23176996710647,61.48687593611096,1.4372307522819245,2,-1.4300003051757812,-0.11500167846679688,1.3724994659423828,2.095001220703125,0.6100006103515625,1,0.011076941856971168,-1.4889371153422288,80.5999984741211,2.2257921614471177,80.22000122070312,2.2927110664508086,79.38999938964844,0.011076941856971168
10519,2014-02-12,81.48999786376953,81.8499984741211,80.9800033569336,81.4800033569336,4471200.0,0.0029538198617788947,1.3835622165088521,0.01297993559573941,45.45453203904126,36.43198779928714,-1.467996492520598,-0.018485465575125204,0.5594072071651794,0.9524408182765995,17.08701548488284,0.8699951171875,-1.5686209256647317,0.3209983825683622,-2.505431912777695,3.1474286779144194,-1.0922167651046664,1.7342135302413908,-2.8995197089843714,87.99997965494791,50.98561782243414,1.4132151476730286,2,-1.4249992370605469,-0.3549995422363281,0.9150009155273438,1.8550033569335938,0.6500015258789062,2,0.0038042115120253683,1.1505369287185083,81.25,-1.4889371153422288,80.5999984741211,2.2257921614471177,80.22000122070312,0.0038042115120253683
10520,2014-02-13,79.69000244140625,80.87000274658203,78.36000061035156,80.7699966430664,11197000.0,-0.02208854423302864,2.921858701936545,-108.0587786259542,42.19030901810168,37.477013040329126,0.12750033727034804,1.6121373312566334,2.278774514127008,2.7476469351899055,18.588639890367006,3.1299972534179688,-1.734136592063095,-1.3189971923828097,-4.097105467869156,1.4591110831035365,-2.7080513301259828,0.07005694536036344,2.1599960327148438,38.10895831374975,-3.439276613098869,1.3890541377431762,2,0.3749961853027344,1.2699966430664062,2.967496871948242,3.654998779296875,2.1999969482421875,3,0.016438668822440494,1.3835622165088521,81.48999786376953,1.1505369287185083,81.25,-1.4889371153422288,80.5999984741211,0.016438668822440494
10521,2014-02-14,78.08999633789062,79.81999969482422,78.05999755859375,79.76000213623047,13206500.0,-0.02007787745636047,-1.0346806024122952,1.5463099670097558,33.60858372992324,37.81434688697368,1.5328380265383714,2.9897499157255396,3.7746739255752715,4.345007520414924,20.230415986954633,1.7600021362304688,-1.6789802295060952,-2.6805030822753935,-5.604692043781242,0.24368587923045482,-4.142597563028318,-1.2184086015224693,3.7600021362304688,0.7915243285027266,-39.40784454032556,1.4620944807529208,2,1.8650016784667969,2.7600021362304688,4.482501983642578,5.2550048828125,4.310005187988281,4,0.05071080675599582,2.921858701936545,79.69000244140625,1.3835622165088521,81.48999786376953,1.1505369287185083,81.25,0.05071080675599582
10522,2014-02-18,78.18000030517578,78.62999725341797,77.77999877929688,78.62999725341797,9800200.0,0.001152567185375597,2.7777966159167202,0.2694583148690444,32.66332268370607,37.854374589512254,1.544070355434073,2.7227319387694706,3.6165363241740636,4.260518708861724,22.25971152257335,0.8499984741210938,-1.7736060189405833,-2.3894992828369084,-5.449457623585062,0.6704590579112448,-3.919478453210985,-0.8595201124628318,3.518398132324222,9.82804805581643,-27.083935888634045,1.5299791703740768,2,1.6349983215332031,2.529998779296875,4.259998321533203,5.165000915527344,4.69000244140625,1,0.04822200854886427,-1.0346806024122952,78.08999633789062,2.921858701936545,79.69000244140625,1.3835622165088521,81.48999786376953,0.04822200854886427
10523,2014-02-19,77.0999984741211,78.43000030517578,77.01000213623047,78.04000091552734,10353400.0,-0.013814298117663104,-1.5357220708446866,2.088908480553389,35.71428072384191,38.17387594876946,2.631122696731751,3.5250911522465174,4.638628478361653,5.3450807169531345,24.515118719374858,1.4199981689453125,-1.7693545227068341,-3.1785011291503906,-6.399970671283569,0.04296841298278764,-4.78923590021698,-1.5677663580838015,4.363295983886715,1.8594298757227439,-37.55162907573296,1.6107347710665887,2,2.3300018310546875,3.19000244140625,5.340000152587891,6.245002746582031,5.44000244140625,2,0.05538267648467188,2.7777966159167202,78.18000030517578,-1.0346806024122952,78.08999633789062,2.921858701936545,79.69000244140625,0.05538267648467188
10524,2014-02-20,78.01000213623047,78.87000274658203,77.37000274658203,77.43000030517578,9580300.0,0.011802901168860958,-3.2857329700272477,-0.6170216219725991,36.00730529585266,38.52593559380564,1.6763653196611017,2.3546179370260916,3.639798087982342,4.439705966284706,26.720164221043895,1.7700042724609375,-1.568317465398053,-2.0264976501464815,-5.1605906403830915,1.1075953400901284,-3.5935441452647865,-0.45945115502817657,3.0970289360351586,25.9067316548668,-13.274724170787525,1.567046495118305,2,1.4199981689453125,2.0949974060058594,4.429996490478516,5.334999084472656,4.939994812011719,3,0.04935262618500835,-1.5357220708446866,77.0999984741211,2.7777966159167202,78.18000030517578,-1.0346806024122952,78.08999633789062,0.04935262618500835
10525,2014-02-21,78.22000122070312,78.91000366210938,77.9000015258789,78.01000213623047,7488400.0,0.0026919507591594005,-3.697681020563865,0.3620662439820052,39.77056397673547,38.459368319849396,1.4337195731474708,1.9110237901267908,3.3564104824253747,4.241032815219626,28.38669547691366,1.0100021362304688,-1.3863907420196426,-1.6059986114501896,-4.626687878573179,1.4146906556727998,-3.1163432450116915,-0.09565397788868779,2.559267536679684,43.06050305176046,0.9110194755860448,1.510344633561495,2,1.2099990844726562,1.8849983215332031,4.219997406005859,5.125,5.279998779296875,4,0.05011503589580335,-3.2857329700272477,78.01000213623047,-1.5357220708446866,77.0999984741211,2.7777966159167202,78.18000030517578,0.05011503589580335
10526,2014-02-24,78.87999725341797,79.58999633789062,78.30999755859375,78.30999755859375,7747000.0,0.008437688857260595,-3.4912261915915996,2.714296094459582,51.66129420018939,39.9406259728233,0.6298947397193189,1.1069464357539118,2.638531054497662,3.6074924991359723,29.370265940569908,1.3699951171875,-1.2311704946403381,-0.8185024261474609,-3.768565937105251,2.131561084810329,-2.293534181626356,0.656529329331434,1.5977301742726553,72.48059379297088,24.11289596863591,1.4750317554788985,2,0.5500030517578125,1.2100028991699219,3.625001907348633,4.465003967285156,4.0,0,0.03815925761965011,-3.697681020563865,78.22000122070312,-3.2857329700272477,78.01000213623047,-1.5357220708446866,77.0999984741211,0.03815925761965011
10527,2014-02-25,79.2300033569336,79.75,78.93000030517578,79.0199966430664,7509200.0,0.004437197207185051,-3.2051332211745374,0.36843302860355237,52.1739306316292,41.02712469989121,0.07277065052231535,0.5629144564355215,2.224811096577369,3.2811364816107584,30.558321840309144,0.8700027465820312,-1.058943883326151,-0.3269966125488253,-3.06391874579289,2.4099255206952392,-1.6954576791708575,1.041464454073207,0.9703060474402179,81.02200552992312,27.264027012548546,1.3684610666220345,2,0.1999969482421875,0.80999755859375,3.274995803833008,4.114997863769531,3.5,1,0.04001007237958043,-3.4912261915915996,78.87999725341797,-3.697681020563865,78.22000122070312,-3.2857329700272477,78.01000213623047,0.04001007237958043
10528,2014-02-26,78.6500015258789,79.87999725341797,78.56999969482422,79.5,6586200.0,-0.007320482222394453,-1.5940490848522846,-4.047482380294994,45.908630610456235,41.07758009671509,0.2739904581021335,0.9000161312860087,2.7778564502710594,3.8858073094245356,31.89679679842927,1.30999755859375,-1.054973374380694,-0.7234985351562528,-3.1555677210144495,1.7085706507019438,-1.9395331280853583,0.4925360577728526,1.2950832970434334,50.9960789081735,-4.678444549173044,1.2160345929291019,2,0.29000091552734375,1.3899993896484375,3.8449974060058594,4.694999694824219,4.260002136230469,2,0.05365544995335547,-3.2051332211745374,79.2300033569336,-3.4912261915915996,78.87999725341797,-3.697681020563865,78.22000122070312,0.05365544995335547
10529,2014-02-27,79.06999969482422,79.45999908447266,78.4000015258789,78.6500015258789,7809200.0,0.005340091046369677,-1.3043471049707263,-0.4941163798906751,48.36735027524178,41.763918014175104,-0.5871272810093728,0.41049139212691443,2.3465096584081095,3.4950868305109566,31.74687787835945,1.05999755859375,-1.0566550004284068,-0.2460002899169922,-2.6479944428657376,2.155993863031753,-1.446997366391372,0.9549967865573876,0.80999755859375,59.090944120344325,1.8232622136299312,1.2009970764743751,2,-0.625,0.9350013732910156,3.3374996185302734,4.275001525878906,3.5199966430664062,3,0.043885180651268785,-1.5940490848522846,78.6500015258789,-3.2051332211745374,79.2300033569336,-3.4912261915915996,78.87999725341797,0.043885180651268785
10530,2014-02-28,80.06999969482422,80.4000015258789,78.8499984741211,79.08999633789062,9870600.0,0.012647021675219028,-1.1232931831839679,2.3333514986376023,49.24773624510154,43.501601626972686,-1.7070730622724284,-0.7052116783795412,1.3442904942005356,2.527602613007474,31.236111873709927,1.5500030517578125,-1.1403881468240513,0.8044998168945341,-1.4809826685959848,3.089982302385053,-0.33824142585072536,1.9472410596397935,-3.05999755859375,84.21046867756196,29.43483943051246,1.1427412427452621,2,-1.3649978637695312,-0.1399993896484375,2.3374996185302734,3.2750015258789062,3.8400039672851562,4,0.03596849337323205,-1.3043471049707263,79.06999969482422,-1.5940490848522846,78.6500015258789,-3.2051332211745374,79.2300033569336,0.03596849337323205
10531,2014-03-03,79.5199966430664,79.70999908447266,79.0999984741211,79.16999816894531,5767200.0,-0.00686902777387377,-1.489809264305177,0.3571400767607882,44.67455487738813,44.836182981826255,-1.0425252194441583,-0.2333291942991167,1.9030460507855764,3.1161949991151516,30.188881210366958,0.970001220703125,-1.316312309410037,0.2964969635009709,-1.9345212051239713,2.527515132125913,-0.8190121208115073,1.412006047813449,-2.442194519042971,55.999755859375,6.061413849838786,1.1155090843124722,3,-0.8149948120117188,0.37000274658203125,2.845003128051758,3.8000030517578125,3.9500045776367188,0,0.0500503461386983,-1.1232931831839679,80.06999969482422,-1.3043471049707263,79.06999969482422,-1.5940490848522846,78.6500015258789,0.0500503461386983
10532,2014-03-04,80.8499984741211,80.93000030517578,79.80000305175781,79.80999755859375,7518000.0,0.016725375845078716,-1.1320905459387482,2.971444141689373,48.15156666791237,46.21810364227853,-2.183585695374802,-1.4585413558107234,0.5664835449849619,1.834983850197716,27.844804046599737,1.410003662109375,-1.2885043058786039,1.5124988555908203,-0.8090870906941774,3.834084801875818,0.35170588244832857,2.673291828733312,-3.705752362060551,96.83787076462855,50.69733550384758,1.1607929731424975,3,-1.6999969482421875,-0.9599990844726562,1.3875007629394531,2.4449996948242188,3.0600051879882812,1,0.02510821048372258,-1.489809264305177,79.5199966430664,-1.1232931831839679,80.06999969482422,-1.3043471049707263,79.06999969482422,0.02510821048372258
10533,2014-03-05,81.11000061035156,81.47000122070312,80.30999755859375,80.38999938964844,6398300.0,0.003215858270098737,-1.6363573311138855,0.6923082566115247,48.24724824978199,47.57809730382623,-2.028241402652313,-1.6213113700663087,0.29506943649468553,1.6166783585852613,25.401877490552206,1.160003662109375,-0.9862952075246199,1.6580009460449219,-0.779129143079885,4.095131035169729,0.43943590148252554,2.876565990607318,-3.814324330566407,88.27359458834815,45.46879586728549,1.2185650445624023,3,-1.4249992370605469,-1.2700004577636719,1.0324974060058594,2.18499755859375,2.5100021362304688,2,0.01997291005291002,-1.1320905459387482,80.8499984741211,-1.489809264305177,79.5199966430664,-1.1232931831839679,80.06999969482422,0.01997291005291002
10534,2014-03-06,81.33000183105469,81.44000244140625,80.95999908447266,81.16999816894531,5874500.0,0.0027123809523810216,1.526300995823964,0.22222693171703473,58.85526435039094,49.69861956756573,-1.930821334542344,-1.782260522446336,0.061141895390875334,1.4210754454755374,23.512551181251002,0.48000335693359375,-0.6521609601088727,1.7825019836425753,-0.7949948408753045,4.359998808160455,0.4937535713836354,3.071250395901515,-3.783866054814453,94.65651744712574,49.140322687838626,1.2887484122589385,3,-1.44000244140625,-1.8899993896484375,1.0774955749511719,1.964996337890625,1.8199996948242188,3,0.019427047774286166,-1.6363573311138855,81.11000061035156,-1.1320905459387482,80.8499984741211,-1.489809264305177,79.5199966430664,0.019427047774286166
10535,2014-03-07,81.55999755859375,81.62999725341797,81.02999877929688,81.51000213623047,4032200.0,0.0028279321573954075,5.315945869975505,0.3124642380316613,71.98982749284444,51.95734548897185,-1.8296183792499363,-1.9408587543208284,-0.18200670709610733,1.2148277448273177,22.394888329392792,0.5999984741210938,-0.2649713712274888,1.9039978027343807,-0.8238883259490848,4.631883931417846,0.540054738392655,3.2679408670761063,-3.7784298556857436,97.23321230836038,44.15697100289137,1.3639430643417298,3,-1.5449981689453125,-2.1299972534179688,0.2800006866455078,1.7350006103515625,1.9900054931640625,4,0.01262872498931733,1.526300995823964,81.33000183105469,-1.6363573311138855,81.11000061035156,-1.1320905459387482,80.8499984741211,0.01262872498931733
10536,2014-03-10,81.7300033569336,81.83000183105469,81.20999908447266,81.55000305175781,4313500.0,0.002084426231348413,2.2631959363141725,3.600335724095834,72.27098940693786,54.1903520195617,-1.7353239298608685,-2.099585520300465,-0.3692639175787207,1.0656482725038359,21.358657750464715,0.6200027465820312,0.08763081552345398,1.9985034942626925,-0.8748170105083233,4.871823999033708,0.5618432418771846,3.4351637466482003,-3.640561289984788,95.07396382988318,35.01821941745649,1.4366602523855103,3,-1.6150016784667969,-2.3000030517578125,0.08499526977539062,1.5649948120117188,2.2299957275390625,0,0.02667319485667008,5.315945869975505,81.55999755859375,1.526300995823964,81.33000183105469,-1.6363573311138855,81.11000061035156,0.02667319485667008
10537,2014-03-11,82.80999755859375,82.9800033569336,81.79000091552734,81.83999633789062,5837300.0,0.013214170528582647,-1.2243201232120702,5.388886534141482,85.82178634847244,58.62514710156351,-2.518990440191473,-3.167945162592872,-1.4675330109009508,0.020795812195601115,21.197941523141267,1.25,0.4237096594516174,2.9679977416992216,-0.2007481288620454,6.136743612260489,1.383624806418581,4.552370676979862,-4.346499515234356,93.63275546272034,25.132630555683036,1.584372935280634,3,-2.1199951171875,-2.8149948120117188,-1.0949974060058594,0.4300041198730469,1.9599990844726562,1,0.00797009638410362,2.2631959363141725,81.7300033569336,5.315945869975505,81.55999755859375,1.526300995823964,81.33000183105469,0.00797009638410362
10538,2014-03-12,82.1500015258789,82.55000305175781,81.86000061035156,82.19999694824219,5674500.0,-0.007970004252781826,-1.1904934907659703,-0.051541607676577,76.8134633097336,61.78582632761814,-1.464294673172688,-2.56876822130387,-0.8422397984426766,0.6857873982987144,21.784767450391566,0.9499969482421875,0.568404575394581,2.2630016326904325,-1.0136597489975543,5.539663014378419,0.624670941846432,3.901332323534433,-3.144522844890602,58.910887349584165,-14.358330291403199,1.638330690843995,3,-1.2350006103515625,-2.154998779296875,-1.1425037384033203,0.1999969482421875,3.4000015258789062,2,0.021424249586605715,-1.2243201232120702,82.80999755859375,2.2631959363141725,81.7300033569336,5.315945869975505,81.55999755859375,0.021424249586605715
10539,2014-03-13,81.80000305175781,82.70999908447266,81.62999725341797,82.20999908447266,6119000.0,-0.004260480433598501,-1.8799755861858503,8.200671448191668,72.7735467751736,64.39980527540393,-0.7669763823873694,-2.3129397512604157,-0.5381743861978521,1.0338470186587756,22.902798075636774,1.0800018310546875,0.6900923283135825,1.8975028991699219,-1.413836312462422,5.208842110802266,0.24183329335374992,3.553172504986094,-2.3175814096560714,39.48730589105251,-36.049765253621665,1.6556696058161715,3,-0.7600021362304688,-1.8050003051757812,-0.9500045776367188,0.3999977111816406,4.1100006103515625,3,0.02224938419223088,-1.1904934907659703,82.1500015258789,-1.2243201232120702,82.80999755859375,2.2631959363141725,81.7300033569336,0.02224938419223088
10540,2014-03-14,81.0,82.19000244140625,80.86000061035156,81.7300033569336,7763000.0,-0.009779988042929788,-1.6336614217837637,1.7805132213104078,63.25000452994868,66.46374412568844,0.19983522456419678,-1.4859482761540619,0.20468535981419222,1.8203736754873034,21.876942214138307,1.3300018310546875,0.9293194001528491,1.0319999694824276,-2.313291804008429,4.377291742973284,-0.6406459172630008,2.704645856227856,-1.0978685521184417,6.603736239217197,-66.45642274411817,1.6726458867454295,3,0.3900032043457031,-1.0049972534179688,-0.17000198364257812,1.2000007629394531,4.1399993896484375,4,0.02654322871455439,-1.8799755861858503,81.80000305175781,-1.1904934907659703,82.1500015258789,-1.2243201232120702,82.80999755859375,0.02654322871455439
10541,2014-03-17,82.05000305175781,82.13999938964844,81.29000091552734,81.47000122070312,7762000.0,0.012963000638985367,1.236854257433694,-0.7945194026107041,66.20688627034176,68.46989074818059,-0.506845471364926,-2.3442574668214746,-0.864358060046527,0.7730820957364415,20.626596287318673,1.1399993896484375,1.1591807727446906,1.884002685546875,-1.4620365138560487,5.230041884949799,0.21098308584541314,3.557022285248337,-1.7785269747900116,56.13211790998046,-15.263244206761378,1.673019599701462,3,-0.4050025939941406,-2.0550003051757812,-1.2200050354003906,0.14999771118164062,3.3600006103515625,0,0.018281534969033286,-1.6336614217837637,81.0,-1.8799755861858503,81.80000305175781,-1.1904934907659703,82.1500015258789,0.018281534969033286
10542,2014-03-18,81.94999694824219,82.22000122070312,81.58999633789062,82.0199966430664,3488300.0,-0.0012188433856917813,1.680821361902443,-0.12068874799400174,70.07294324460537,70.89496796982765,-0.26194138210505,-2.052567353197361,-0.7894602647152027,0.8581608237849707,19.177215423607116,0.6300048828125,1.3217394747073286,1.595496749877924,-1.703903542250103,4.894897042005951,-0.0542033961860966,3.2451968959419446,-1.3534975976784978,58.918769563227116,-14.43497700645922,1.6497001460640168,3,-0.029994964599609375,-1.9549942016601562,-1.144998550415039,0.2500038146972656,3.5699996948242188,1,0.02452717768250734,1.236854257433694,82.05000305175781,-1.6336614217837637,81.0,-1.8799755861858503,81.80000305175781,0.02452717768250734
10543,2014-03-19,81.37000274658203,81.98999786376953,81.19000244140625,81.9800033569336,5106000.0,-0.007077415781070351,1.5397098360258676,8.71433242506812,63.723160570438026,71.43584532761065,0.40098001546036244,-1.197678575719209,-0.2431211798182744,1.4214598624309076,17.091885315913412,0.7999954223632812,1.5891236447359063,0.8020023345947322,-2.144414507838974,3.7484191770284383,-0.6712060866221208,2.2752107558115853,-0.48748291525394905,27.567705777312224,-45.6242877462103,1.4732084212168532,3,0.5499992370605469,-1.375,-0.7650032043457031,0.8299980163574219,3.8799972534179688,2,0.04178436502052585,1.680821361902443,81.94999694824219,1.236854257433694,82.05000305175781,-1.6336614217837637,81.0,0.04178436502052585
10544,2014-03-20,81.86000061035156,81.91000366210938,81.25,81.36000061035156,3241100.0,0.006021848927492135,1.1999898275774377,-0.8196713110038272,61.372301720636294,70.25612024180975,-0.006628350025422947,-1.4592730796311173,-0.8004598908572689,0.9300607188376091,15.38737938448475,0.660003662109375,1.7446235033839343,1.0995002746581974,-1.6389704055727208,3.8379709548891157,-0.2697350654572688,2.4687356147736637,-0.7257827559508172,73.5293787656094,1.6596362971179133,1.3692353401154607,3,0.060001373291015625,-1.8649978637695312,-1.3825016021728516,0.154998779296875,4.959999084472656,3,0.04507699015261957,1.5397098360258676,81.37000274658203,1.680821361902443,81.94999694824219,1.236854257433694,82.05000305175781,0.04507699015261957
10545,2014-03-21,82.13999938964844,82.56999969482422,81.5,82.22000122070312,9206700.0,0.003420459042379642,1.7435932548221762,-0.160003662109375,67.23686363558792,69.69677293388197,-0.2187004261377723,-1.5078457573755486,-1.1381970513852195,0.6373412614066751,13.859162224505218,1.0699996948242188,1.8979740101005547,1.1834991455078097,-1.3422364126037962,3.7092347036194155,-0.07936863354800039,2.4463669245636197,-0.9499969482421875,68.84049557991807,-4.828632851134643,1.2628677790558047,3,-0.21999740600585938,-2.1449966430664062,-1.5400009155273438,-0.5600013732910156,3.6200027465820312,4,0.04589730095537403,1.1999898275774377,81.86000061035156,1.5397098360258676,81.37000274658203,1.680821361902443,81.94999694824219,0.04589730095537403
10546,2014-03-24,81.88999938964844,82.56999969482422,81.52999877929688,82.33000183105469,5253600.0,-0.0030435841472808978,1.2608760552634635,5.499904634751097,57.97547124992248,66.60273792293196,0.06300766821462389,-1.075946080632292,-0.9374581252504584,0.8529190611321127,12.996046342243755,1.0400009155273438,1.9116787732697986,0.7829990386962891,-1.5748954663920074,3.1408935437845855,-0.39594821384785917,1.9619462912404373,-0.6399993896484375,50.72451749512105,-19.187166424277777,1.178947252544147,3,-0.10499954223632812,-1.8949966430664062,-1.3775005340576172,-0.3100013732910156,4.0,0,0.03968738581295961,1.7435932548221762,82.13999938964844,1.1999898275774377,81.86000061035156,1.5397098360258676,81.37000274658203,0.03968738581295961
10547,2014-03-25,82.4000015258789,82.5,81.9000015258789,81.9000015258789,4170500.0,0.006227892783388311,-1.399993896484375,-1.1363573311138855,59.52733792599822,64.68205732473915,-0.5713522839146918,-1.4084975395402637,-1.512765420500557,0.2970598541728009,12.256010014625458,0.6100006103515625,1.8090339558740567,1.1345012664794893,-1.1158650552602296,3.3848675882192083,0.009318105609622762,2.259684427349356,-0.9424011230468778,87.68126758772439,19.262252090402285,1.1251831608698615,3,-0.6150016784667969,-2.404998779296875,-1.9975032806396484,-1.1100044250488281,3.1699981689453125,1,0.03652915146227431,1.2608760552634635,81.88999938964844,1.7435932548221762,82.13999938964844,1.1999898275774377,81.86000061035156,0.03652915146227431
10548,2014-03-26,82.87000274658203,83.73999786376953,82.48999786376953,82.56999969482422,6388200.0,0.005703898203879509,-4.434703287225926,0.600006103515625,60.96867273468279,63.370404653573495,-1.03759496810612,-1.6296919103523635,-2.007528033587704,-0.2042363022128768,11.612340624723307,1.339996337890625,1.6994422556324054,1.3935024261474638,-0.6011155879772474,3.388120440272175,0.3961934190851082,2.3908114332098194,-1.3400039672851562,65.06040708523174,-0.0380992186609177,0.9973090070623537,3,-0.5700035095214844,-2.4950027465820312,-2.607503890991211,-1.9850044250488281,2.649993896484375,2,0.03197772183727454,-1.399993896484375,82.4000015258789,1.2608760552634635,81.88999938964844,1.7435932548221762,82.13999938964844,0.03197772183727454
10549,2014-03-27,82.54000091552734,83.20999908447266,82.5,82.8499984741211,4352000.0,-0.00398216266583018,-2.6410266442349073,-1.033314683891969,56.88204339109311,62.66285341592289,-0.6611081694871643,-1.0818649134312466,-1.7066327712969667,0.10229331790220897,10.817917578675331,0.7099990844726562,1.3579620496118423,0.89000053405762,-0.8043009172102842,2.5843019853255242,0.04284980842366792,1.7371512596915721,-0.7006022644042957,46.42865657814517,-14.00170699548358,0.8471507256339554,3,-0.07500076293945312,-1.9850006103515625,-2.6800003051757812,-2.0400009155273438,3.3700027465820312,3,0.03283255457249279,-4.434703287225926,82.87000274658203,-1.399993896484375,82.4000015258789,1.2608760552634635,81.88999938964844,0.03283255457249279
10550,2014-03-28,82.94999694824219,83.20999908447266,82.69999694824219,82.69999694824219,4078100.0,0.004967240467254719,-3.08001708984375,-0.8064579641661744,58.288007845015336,61.78297803533106,-0.8553582765122059,-1.3334000918925994,-2.158334908200743,-0.33653369273534395,10.991242052837464,0.6699981689453125,1.1603181102816649,1.1559967041015682,-0.4606595189474376,2.772652927150574,0.3476685925770653,1.964324815626071,-0.8445144073486262,64.25333742996317,7.866209753858975,0.8083281115245061,3,-0.4849967956542969,-2.1299972534179688,-3.182497024536133,-2.4499969482421875,2.4200057983398438,4,0.046654646039309355,-2.6410266442349073,82.54000091552734,-4.434703287225926,82.87000274658203,-1.399993896484375,82.4000015258789,0.046654646039309355
10551,2014-03-31,83.5,83.80000305175781,83.16999816894531,83.73999786376953,6620900.0,0.006630537335655218,2.499947019306165,-0.959991455078125,55.051261027990826,60.11390223348501,-1.3164922781656117,-1.6547847471908028,-2.743545771874466,-0.909428503863623,11.341203196925175,0.850006103515625,1.0331398285359796,1.5069995880126896,0.10310921630181724,2.910889959723562,0.8050544021572534,2.208944773868126,-1.1656853139038077,84.21037837751017,31.190602510304707,0.7019451858554374,3,-1.0049972534179688,-2.4449996948242188,-3.7325000762939453,-3.0,3.3000030517578125,0,0.027065893847071587,-3.08001708984375,82.94999694824219,-2.6410266442349073,82.54000091552734,-4.434703287225926,82.87000274658203,0.027065893847071587
10552,2014-04-01,82.87999725341797,83.2699966430664,82.7300033569336,83.06999969482422,4676800.0,-0.007425182593796764,-1.2040981564524165,0.7916838859395365,55.37551405649566,59.18638595415808,-0.615413040958046,-0.9221826264530648,-2.145404086120621,-0.3201469912201276,12.578357962599608,0.7699966430664062,1.0462300729058427,0.7854969024658232,-0.5628806059346232,2.1338744108662695,0.11130814826560709,1.4596856566660392,-0.31117242881592233,29.770827873387496,-21.57415481580091,0.67418875420022,4,-0.3549957275390625,-1.7799949645996094,-3.119997024536133,-2.3799972534179688,3.7800064086914062,1,0.036317594546087406,2.499947019306165,83.5,-3.08001708984375,82.94999694824219,-2.6410266442349073,82.54000091552734,0.036317594546087406
10553,2014-04-02,82.7300033569336,82.94999694824219,82.44000244140625,82.81999969482422,4919200.0,-0.0018097719770157061,1.914330557614335,0.4736588499839383,57.05614374280041,58.70681284550964,-0.2818554747849902,-0.6794342958139481,-2.0426762629079747,-0.23495071128546385,13.30246133993257,0.5099945068359375,0.9378659892977481,0.5545028686523494,-0.7383506001426383,1.8473563374473372,-0.09192386574514444,1.2009296030498433,1.0699996948242188,21.323587160183553,-30.21919901681937,0.6464267343974968,4,-0.0800018310546875,-1.6300010681152344,-2.9950027465820312,-2.2300033569335938,4.439994812011719,2,0.03432849296086249,-1.2040981564524165,82.87999725341797,2.499947019306165,83.5,-3.08001708984375,82.94999694824219,0.03432849296086249
10554,2014-04-03,82.91000366210938,83.0999984741211,82.5999984741211,82.91999816894531,3362700.0,0.002175756048252264,1.7027383701748597,0.11105459477789081,65.99667731629393,58.56901436558808,-0.33218199871551235,-0.7747157167513024,-2.2665689014839643,-0.4573251568368448,14.113445100377142,0.5,0.8101216464403365,0.6555030822753878,-0.6126733606715788,1.9236795252223544,0.021414860801897362,1.2895913037488782,0.8627993774414051,34.55889777737885,-21.73196875469626,0.6340882214734838,4,-0.24500274658203125,-1.8100013732910156,-3.420001983642578,-2.410003662109375,4.019996643066406,3,0.03147983193431969,1.914330557614335,82.7300033569336,-1.2040981564524165,82.87999725341797,2.499947019306165,83.5,0.03147983193431969
10555,2014-04-04,82.58999633789062,83.18000030517578,82.58000183105469,83.16999816894531,4404100.0,-0.0038596949714645445,-1.0000254317031612,58.03206106870229,55.15260229056315,58.255362258992605,0.06522979492353898,-0.39377608562280386,-1.9815375207314787,-0.19076484932054427,14.833226028171504,0.5999984741210938,0.7827036662192199,0.2839958190917997,-0.9485853547066228,1.5165769928902222,-0.3322947678074115,0.900286405991011,1.1561506896972702,11.028958027129217,-43.41143687604412,0.6162905868992105,4,0.2600059509277344,-1.2649955749511719,-3.3649959564208984,-2.089996337890625,4.640007019042969,4,0.04019866171970765,1.7027383701748597,82.91000366210938,1.914330557614335,82.7300033569336,-1.2040981564524165,82.87999725341797,0.04019866171970765
10556,2014-04-07,83.91000366210938,84.2300033569336,82.30000305175781,82.37000274658203,8976500.0,0.01598265386546771,-1.2976189935558875,-2.655165609955013,65.1703148362044,58.882359693459954,-1.048352098306637,-1.6254257440184006,-3.2896653950690222,-1.550699132863599,15.728442476345151,1.9300003051757812,0.7894152462449711,1.4950031280517635,0.10179396256707207,2.888212293536455,0.7983985453094107,2.1916077107941163,-1.470001220703125,83.41970755309939,28.325290531689205,0.6966045827423465,4,-0.6450004577636719,-2.2450027465820312,-4.592502593994141,-3.410003662109375,2.92999267578125,0,0.017399583133756114,-1.0000254317031612,82.58999633789062,1.7027383701748597,82.91000366210938,1.914330557614335,82.7300033569336,0.017399583133756114
10557,2014-04-08,83.47000122070312,84.0,83.1500015258789,83.93000030517578,6552700.0,-0.005243742369241966,1.8333354526149817,-0.29870052662607566,66.61387266908665,59.509604130615934,-0.4923884761762167,-1.1946948694307764,-2.862961243819214,-1.156621387129789,15.78135425607935,0.8499984741210938,0.7188701949042269,1.022000503540042,-0.44016260255961015,2.484163609639694,0.290918950490223,1.7530820565898608,-1.1699981689453125,60.62165719910345,1.9608072516913069,0.7310815530498247,4,-0.20499801635742188,-1.4549980163574219,-4.1725006103515625,-2.970001220703125,2.2699966430664062,1,0.0398945942536868,-1.2976189935558875,83.91000366210938,-1.0000254317031612,82.58999633789062,1.7027383701748597,82.91000366210938,0.0398945942536868
10558,2014-04-09,83.91000366210938,84.0,83.27999877929688,83.47000122070312,4926400.0,0.005271384149652114,1.3226028745816105,-0.9565289502927371,66.34766081302078,60.56133939971901,-0.8597662675564663,-1.5769318675918669,-3.3198052188588463,-1.6454059451793484,15.837125454138128,0.720001220703125,0.782759377057971,1.3740028381347713,-0.21867073162033535,2.966676407889878,0.577666053257218,2.1703396230123246,-1.6100006103515625,83.41970755309939,25.53917101283423,0.796336784877556,4,-0.6450004577636719,-1.6400032043457031,-4.390003204345703,-3.410003662109375,2.6299972534179688,2,0.03277320796068328,1.8333354526149817,83.47000122070312,-1.2976189935558875,83.91000366210938,-1.0000254317031612,82.58999633789062,0.03277320796068328
10559,2014-04-10,83.62000274658203,84.81999969482422,83.5999984741211,83.8499984741211,7665500.0,-0.003456094659405884,-8.036903079966093,-0.5227146622277709,61.78342556202809,60.94971914605376,-0.4475174996927933,-1.20539108738366,-2.9826633237638163,-1.413394317574756,16.36904326515789,1.220001220703125,0.7949461781145573,0.9930019378662109,-0.6302917072680572,2.616295583000479,0.18135511529906978,1.804648760433352,-1.2813996887206969,52.381010048410396,-3.9432547642755154,0.8116468225671364,4,-0.060001373291015625,-0.7800025939941406,-3.857501983642578,-3.1200027465820312,2.4799957275390625,3,0.0424539022453978,1.3226028745816105,83.91000366210938,1.8333354526149817,83.47000122070312,-1.2976189935558875,83.91000366210938,0.0424539022453978
10560,2014-04-11,83.1500015258789,84.22000122070312,81.98999786376953,81.98999786376953,6703700.0,-0.0056206793263031685,-2.8448212359580123,-5.043587872354541,59.69228999578624,61.46538903136436,0.06016490468797997,-0.5966489456791777,-2.497735265684227,-0.9989559543828079,17.00183293101357,2.2300033569335938,0.7480852519335173,0.4155006408691406,-1.0290472590934172,1.8600485408316985,-0.3067733091121312,1.1377745908504124,1.6699981689453125,40.98950217558919,-15.380369388686844,0.722273949981278,4,0.25499725341796875,-0.3100013732910156,-3.4850006103515625,-2.6500015258789062,2.5,4,0.04545999651149035,-8.036903079966093,83.62000274658203,1.3226028745816105,83.91000366210938,1.8333354526149817,83.47000122070312,0.04545999651149035
10561,2014-04-14,83.55000305175781,83.91000366210938,83.05000305175781,83.56999969482422,4617800.0,0.004810601545863102,1.4571285326590446,-0.017238430980505644,58.998415622653134,61.8679336498263,-0.37101384085747213,-0.9259882527391028,-2.8546427999127957,-1.4500440474710103,17.66881933671134,0.8600006103515625,0.773201175045898,0.740502166748044,-0.7101543102598242,2.1911586437559123,0.015173928244109902,1.4658304052519782,1.2699966430664062,55.123822566817815,2.602493369388135,0.7253282385039357,4,-0.1450042724609375,-0.7100028991699219,-3.827503204345703,-3.0500030517578125,2.5499954223632812,0,0.04404548379125828,-2.8448212359580123,83.1500015258789,-8.036903079966093,83.62000274658203,1.3226028745816105,83.91000366210938,0.04404548379125828
10562,2014-04-15,83.95999908447266,84.04000091552734,83.54000091552734,83.97000122070312,5673800.0,0.0049071935097459995,5.666598850516251,0.5001907668828691,58.60974245740567,62.040555729226895,-0.6835872806845629,-1.2413222776834658,-3.1581862382195425,-1.900159911487492,18.33984540339251,0.5,0.7674388970255137,1.0499980926513643,-0.4281809918711019,2.5281771771738306,0.3109085503901383,1.7890876349125904,0.803400573730471,69.61130551526686,17.904595519702404,0.7390895422612299,4,-0.5550003051757812,-1.1199989318847656,-4.187498092651367,-3.4599990844726562,1.6200027465820312,1,0.034302016255626455,1.4571285326590446,83.55000305175781,-2.8448212359580123,83.1500015258789,-8.036903079966093,83.62000274658203,0.034302016255626455
10563,2014-04-16,84.7699966430664,84.9800033569336,84.37000274658203,84.41999816894531,5578400.0,0.009647422194214217,-1.711178176022787,-34.99237223493516,66.37291872525493,62.08236033022256,-1.3117219340925033,-1.8799253320741798,-3.8581836183886935,-2.7434197072769564,19.744940246167577,1.0200042724609375,0.7756505581276656,1.6899959564209013,0.1759351928052837,3.204056720036519,0.9329655746130925,2.44702633822871,-2.779998779296875,92.97637698835945,38.92480080743432,0.7570303818078074,4,-1.2849960327148438,-1.8499946594238281,-4.427494049072266,-4.269996643066406,1.0600051879882812,2,0.011442742233285896,5.666598850516251,83.95999908447266,1.4571285326590446,83.55000305175781,-2.8448212359580123,83.1500015258789,0.011442742233285896
10564,2014-04-17,85.55000305175781,85.94000244140625,84.48999786376953,85.9000015258789,11168400.0,0.009201444373953649,5.744202551409662,-1.0,68.10583359897993,63.52160825337998,-1.8750432885342008,-2.497352330692749,-4.536200844117275,-3.5603143293351422,21.457508140303666,1.4500045776367188,0.8536826500165375,2.2855022430419893,0.5191196429391312,4.0518848431448475,1.4023109429905674,3.1686935430934113,-3.5002050781250063,90.12660917264623,35.82195744674321,0.883191300051428,4,-1.5850028991699219,-2.1500015258789062,-5.095001220703125,-5.0500030517578125,0.9799957275390625,3,0.011572154628335607,-1.711178176022787,84.7699966430664,5.666598850516251,83.95999908447266,1.4571285326590446,83.55000305175781,0.011572154628335607
10565,2014-04-21,85.91000366210938,85.94999694824219,85.01000213623047,85.20999908447266,4889800.0,0.004208072443127264,1.4102704553235192,-2.0000217983651227,67.23888774890963,63.75144968812501,-1.9160701716663766,-2.6988010686778807,-4.786959138664145,-3.957400243376469,22.624862111116823,0.9399948120117188,0.9528231615340417,2.457002639770508,0.4130618706033147,4.500943408937701,1.4350322551869112,3.4789730243541044,-3.704597509765634,98.6209182653351,46.112213981681975,1.0219703845835983,4,-1.9400062561035156,-2.5050048828125,-5.3925018310546875,-5.410003662109375,1.1599960327148438,0,0.002211556325372621,5.744202551409662,85.55000305175781,-1.711178176022787,84.7699966430664,5.666598850516251,83.95999908447266,0.002211556325372621
10566,2014-04-22,85.13999938964844,85.83000183105469,85.13999938964844,85.83000183105469,4483300.0,-0.008962917467556175,1.0,-0.9857113273969766,65.82629611147857,63.663941181724105,-1.065266832944232,-1.7632327328729502,-3.941165260957206,-3.2234275421506027,23.855301341057196,0.7700042724609375,0.9720398833426458,1.524498367309576,-0.5129877132299754,3.5619844478491274,0.5057553270397932,2.543241407579359,-2.7099177895507864,66.39008746909457,10.550581498206824,1.0187430402697784,4,-1.1700019836425781,-1.5699996948242188,-4.44749641418457,-4.6399993896484375,2.5900039672851562,1,0.005990159030849984,1.4102704553235192,85.91000366210938,5.744202551409662,85.55000305175781,-1.711178176022787,84.7699966430664,0.005990159030849984
10567,2014-04-23,85.41000366210938,85.69999694824219,85.05999755859375,85.2699966430664,4805300.0,0.003171297561622488,-1.2856909306412718,-0.20290800530738612,68.45721936092023,63.89833657593515,-1.1523207716098227,-1.8932404351250938,-4.142930158930227,-3.512611264453227,25.113531966029946,0.6399993896484375,1.1211076841253202,1.6440025329589787,-0.45906316489643473,3.747068230814392,0.592469684031272,2.6955353818866854,-2.768727141123051,65.82308431477645,5.38549168616855,1.051532848927709,4,-1.4400062561035156,-1.8400039672851562,-4.590002059936523,-4.910003662109375,2.9199981689453125,2,0.008078618223005929,1.0,85.13999938964844,1.4102704553235192,85.91000366210938,5.744202551409662,85.55000305175781,0.008078618223005929
10568,2014-04-24,85.5199966430664,85.66999816894531,85.0,85.37999725341797,3749700.0,0.0012878231617010627,2.0454293244555415,0.9999455070568362,68.15009587112205,64.6057443880567,-1.128604086999971,-1.8915014863458026,-4.20295338717915,-3.6418177999669865,25.311297849275466,0.6699981689453125,1.097722265393088,1.6214958190917912,-0.575692292722124,3.8186839309057063,0.5229017631848336,2.7200898749987488,-2.680196896444727,70.54790583440023,6.554409859577817,1.098594055906955,4,-1.5499992370605469,-1.9499969482421875,-4.562494277954102,-5.019996643066406,2.350006103515625,3,0.0007016509628587908,-1.2856909306412718,85.41000366210938,1.0,85.13999938964844,1.4102704553235192,85.91000366210938,0.0007016509628587908
10569,2014-04-25,85.25,85.79000091552734,85.11000061035156,85.45999908447266,3749300.0,-0.003157117091494799,-1.7755235500194628,-1.5,68.62743840932794,65.59853865622802,-0.6739500288595792,-1.4841624985060804,-3.892831140129715,-3.393438489133075,25.553133320433396,0.6800003051757812,1.0983047133335617,1.2159992218017521,-0.9626093328525229,3.394607776456027,0.1266949444746075,2.3053034991288968,-2.223588421281093,26.315874010183265,-42.54410015459159,1.0893042773271404,4,-0.75,-1.6500015258789062,-4.292497634887695,-4.75,2.970001220703125,4,0.006803540540230912,2.0454293244555415,85.5199966430664,-1.2856909306412718,85.41000366210938,1.0,85.13999938964844,0.006803540540230912
10570,2014-04-28,86.81999969482422,87.0,85.44999694824219,85.54000091552734,5978500.0,0.018416418707615456,-1.1232820877271825,-6.095258855585831,69.68872306356549,66.78635059410716,-1.8647075020320045,-2.8979447675996255,-5.345606283911522,-4.964010440843339,26.104873160062127,1.75,1.1160242454170657,2.592498779296875,0.14804331477641597,5.036954243817334,1.3702710470366384,3.8147265115571116,-3.6181729939339107,90.99998474121094,22.99105885868508,1.2222277322602306,4,-1.5499992370605469,-2.5699996948242188,-5.862497329711914,-6.319999694824219,0.6100006103515625,0,-0.0033402547402292537,-1.7755235500194628,85.25,2.0454293244555415,85.5199966430664,-1.2856909306412718,85.41000366210938,-0.0033402547402292537
10571,2014-04-29,85.76000213623047,86.94000244140625,85.76000213623047,86.93000030517578,4869100.0,-0.012209140316974065,-1.017097695527994,-0.9140619412059223,64.29463361295072,67.4180051669455,-0.5121076877999116,-1.7496581599038734,-4.126703651691685,-3.912351595220713,26.207170854302085,1.1800003051757812,1.1765196299636216,1.4195011138915987,-1.0913969802986117,3.930399208081809,0.16405206679650064,2.674950160986697,-2.2543215714113813,38.00010681152344,-29.66502477153891,1.2554490470951052,4,-0.07500076293945312,-1.4950027465820312,-4.802499771118164,-5.260002136230469,2.0,1,0.015275157718779075,-1.1232820877271825,86.81999969482422,-1.7755235500194628,85.25,2.0454293244555415,85.5199966430664,0.015275157718779075
10572,2014-04-30,85.88999938964844,86.06999969482422,85.43000030517578,85.7300033569336,4387500.0,0.0015158261448207089,1.4615520049297945,-0.136748959922793,62.857120209580536,67.02736088742611,-0.379446645359522,-1.731359103041484,-4.095910514450196,-4.03165404478932,26.750152364478847,0.6399993896484375,1.3050692756429214,1.3989982604980469,-1.1041266149723725,3.9021231359684663,0.14743582276283007,2.6505606982332637,-2.1047732700148742,44.499969482421875,-20.297707736504748,1.2515624377352128,4,-0.14500045776367188,-1.4399986267089844,-4.999998092651367,-5.564998626708984,2.0200042724609375,2,0.021422796371645125,-1.017097695527994,85.76000213623047,-1.1232820877271825,86.81999969482422,-1.7755235500194628,85.25,0.021422796371645125
10573,2014-05-01,85.56999969482422,86.12999725341797,84.94999694824219,86.0,3848700.0,-0.0037256921306112467,2.4203164563960238,-2.687568547041152,62.613182574571695,66.41706632915854,0.0737198968927828,-1.251868825458871,-3.5807066900221116,-3.690736391427464,27.46589117643471,1.1800003051757812,1.4211369581773141,0.9369987487793026,-1.4657018356051026,3.3396993331637077,-0.2643515434129,2.138349040971505,-1.5275916647613457,30.24399139554444,-34.632052700828496,1.2013502921922043,5,0.404998779296875,-1.0750007629394531,-4.679998397827148,-5.244998931884766,2.4300003051757812,3,0.032254319809205345,1.4615520049297945,85.88999938964844,-1.017097695527994,85.76000213623047,-1.1232820877271825,86.81999969482422,0.032254319809205345
10574,2014-05-02,85.5199966430664,85.86000061035156,85.0999984741211,85.3499984741211,3438000.0,-0.0005843525994640997,-1.2686692933111663,-0.39534429836234275,66.2106423305251,66.30281683822692,0.1330059142510578,-1.0501476154329055,-3.3613924884619735,-3.639852719095103,28.083500049110636,0.7600021362304688,1.5247673891894067,0.7564960479736271,-1.533024541904382,3.0460166378516362,-0.3882642469653774,1.9012563429126317,-1.2409812554085562,27.80482177016576,-38.4365207707247,1.1447602949390057,5,0.4550018310546875,-1.0249977111816406,-4.182497024536133,-5.144996643066406,2.9000015258789062,4,0.02747902473995434,2.4203164563960238,85.56999969482422,1.4615520049297945,85.88999938964844,-1.017097695527994,85.76000213623047,0.02747902473995434
10575,2014-05-05,85.91000366210938,86.08000183105469,85.13999938964844,85.16999816894531,2989800.0,0.004560419017212158,-1.3499971389879646,4.353020375190737,66.16438098463044,66.34038182413269,-0.2872036352926841,-1.2423720859014225,-3.580835546847595,-4.019357431746016,28.724440605659858,0.94000244140625,1.5169290513985487,0.9805027008056584,-1.1190347229074433,3.08004012451876,-0.06926601105088537,2.030271412662202,-1.4133095054641558,48.24141024559682,-18.60457271490946,1.0497687118565504,5,0.06499481201171875,-1.4150047302246094,-4.400003433227539,-5.535003662109375,1.8699951171875,0,0.026888574789021735,-1.2686692933111663,85.5199966430664,2.4203164563960238,85.56999969482422,1.4615520049297945,85.88999938964844,0.026888574789021735
10576,2014-05-06,85.37000274658203,85.9800033569336,85.31999969482422,85.48999786376953,3141100.0,-0.006285658159801866,-5.0,-0.16215436006350908,59.48857440346003,65.34386571774822,0.32280020241985596,-0.6191264070853748,-2.8943057691279535,-3.4672571795703107,28.51933857367626,0.660003662109375,1.4158305499845625,0.3675018310546818,-1.6837550279621212,2.418758690071485,-0.6581265984537197,1.3931302605630833,-0.6730441224684256,35.593702518346106,-29.625935927668678,1.025628429508404,5,0.6049957275390625,-0.8750038146972656,-3.7275028228759766,-4.995002746582031,1.8499984741210938,1,0.024130227156121675,-1.3499971389879646,85.91000366210938,-1.2686692933111663,85.5199966430664,2.4203164563960238,85.56999969482422,0.024130227156121675
10577,2014-05-07,86.80000305175781,87.12000274658203,85.30999755859375,85.30999755859375,5500600.0,0.01675061800596045,-1.429528208174175,-12.417217700915565,62.60871872781674,64.72815714626985,-0.9938024301119697,-1.88342407783054,-4.169422845059387,-4.881031007783491,28.608383373392343,1.8100051879882812,1.3307435524245506,1.6310020446777287,-0.4370187654728852,3.6990228548283426,0.5969916396024217,2.6650124497530356,-1.9188011175732953,85.25350968789883,22.572295964998702,1.0340104050753078,5,-0.7650032043457031,-2.2450027465820312,-5.025001525878906,-6.395000457763672,0.3899993896484375,2,0.011059896897702037,-5.0,85.37000274658203,-1.3499971389879646,85.91000366210938,-1.2686692933111663,85.5199966430664,0.011059896897702037
10578,2014-05-08,86.66000366210938,87.08999633789062,86.41999816894531,86.79000091552734,3507900.0,-0.0016128961373994555,-1.1966856356700644,-0.08724615715470717,57.489878959355224,63.49065054071733,-0.7544226891437802,-1.6093503686886095,-3.8542756213710163,-4.703260169415984,28.702240264731426,0.6699981689453125,1.3108027157381343,1.3535026550293026,-0.7277046080216536,3.4347099180802587,0.3128990235038174,2.3941062865547877,-1.5549216466851021,77.22781626039598,17.27394472639233,1.040603631525481,5,-0.6250038146972656,-2.1050033569335938,-4.847501754760742,-6.255001068115234,0.8899993896484375,3,0.014424185866340311,-1.429528208174175,86.80000305175781,-5.0,85.37000274658203,-1.3499971389879646,85.91000366210938,0.014424185866340311
10579,2014-05-09,87.16999816894531,87.25,86.41999816894531,86.56999969482422,3330100.0,0.005885004445931319,1.1842092054409477,-4.615470391454898,58.33329969401678,62.2289368329897,-1.0766447368032317,-1.939174157425839,-4.193124812351613,-5.166545693458858,28.221250947942465,0.8300018310546875,1.2618099807835677,1.685997390747076,-0.39511993848344673,3.7671147199775987,0.6454387261318146,2.7265560553623374,-1.8634240804052666,96.20844512261264,39.44600873309734,1.0405586646152645,5,-1.0699996948242188,-2.549999237060547,-5.29499626159668,-6.764995574951172,0.1100006103515625,4,0.009521645617636132,-1.1966856356700644,86.66000366210938,-1.429528208174175,86.80000305175781,-5.0,85.37000274658203,0.009521645617636132
10580,2014-05-12,86.93000030517578,87.68000030517578,86.62999725341797,87.31999969482422,3218600.0,-0.002753216345196985,-1.121206516545676,-0.6500006357844945,62.7311747437421,62.05521918085541,-0.9156977638204609,-1.4772054224808358,-3.813479704305223,-4.881877919485106,29.928196707555326,1.0500030517578125,1.20684298877066,1.2569995880126896,-0.6068632338669175,3.120862409892297,0.32506817707289315,2.188930998952486,-1.3902151072605449,68.3544670536085,12.2807015169234,0.9319314109398028,5,-0.6150016784667969,-2.095001220703125,-5.04749870300293,-6.524997711181641,1.970001220703125,0,0.017140203135151966,1.1842092054409477,87.16999816894531,-1.1966856356700644,86.66000366210938,-1.429528208174175,86.80000305175781,0.017140203135151966
10581,2014-05-13,87.2300033569336,87.44000244140625,86.80999755859375,86.94999694824219,2259400.0,0.003451087664841035,-1.2499965940518523,-0.7179662741108807,62.8895346386893,62.05882078408971,-1.1010384785739689,-1.5677559289753162,-3.9497392714635993,-5.126390785248674,31.72738793705448,0.6300048828125,1.1816453831772549,1.373002624511713,-0.32786062132052507,3.073865870343951,0.522571001595594,2.223434247427832,-1.3905880440018876,81.01280899816831,25.091117377941288,0.8504316229161175,5,-0.9150047302246094,-2.3950042724609375,-5.1425018310546875,-6.825000762939453,2.8699951171875,1,0.0063051175191726205,-1.121206516545676,86.93000030517578,1.1842092054409477,87.16999816894531,-1.1966856356700644,86.66000366210938,0.0063051175191726205
10582,2014-05-14,86.83999633789062,87.44000244140625,86.77999877929688,87.23999786376953,2726300.0,-0.004471019191035763,-1.5384920110920375,-1.4285441813574562,58.99181867412836,61.65644701737378,-0.6281606992622812,-1.0023130509288052,-3.440021141608355,-4.6979265528283065,33.48839900732018,0.660003662109375,1.0128809647336396,0.8389957427978487,-0.6614877483281134,2.339479233923811,0.08875399723487476,1.5892374883608227,-0.7428991260447475,33.333131497841364,-19.881758728391674,0.7502417455629783,5,-0.4499969482421875,-2.0049972534179688,-4.374994277954102,-6.219993591308594,2.2600021362304688,2,0.004375920069525474,-1.2499965940518523,87.2300033569336,-1.121206516545676,86.93000030517578,1.1842092054409477,87.16999816894531,0.004375920069525474
10583,2014-05-15,85.73999786376953,86.9000015258789,85.69000244140625,86.83999633789062,3877100.0,-0.012666956707840571,-1.0166830912038656,2.7499856949398236,52.99876080791214,60.1884601815279,0.5570697883731555,0.18348908302782263,-2.239007379625235,-3.5693090809721184,33.94539621946503,1.2099990844726562,0.9297844282551608,-0.3095027923584013,-1.7012149099253264,1.0822093252085239,-1.0053588511418639,0.3863532664250613,1.94000244140625,2.5123354790229766,-51.870073546585616,0.6958560587834619,5,0.6700019836425781,-0.904998779296875,-3.099994659423828,-5.1199951171875,2.6500015258789062,3,0.01691164699981207,-1.5384920110920375,86.83999633789062,-1.2499965940518523,87.2300033569336,-1.121206516545676,86.93000030517578,0.01691164699981207
10584,2014-05-16,86.54000091552734,86.62000274658203,85.56999969482422,85.58999633789062,3672600.0,0.009330569998717841,-1.1212228635722599,-0.8636417231358242,48.10811869673606,58.1822088162063,-0.09278741537360702,-0.56764651085156,-2.933708703749417,-4.3381455854115245,33.70318964820379,1.0500030517578125,0.875014361194161,0.4410003662109432,-0.946324609610329,1.8283253420322154,-0.25266212169970004,1.1346628541215864,1.1001994323730457,45.97160853624142,-3.6228200003690176,0.6936624879106364,5,-0.045001983642578125,-1.7050018310546875,-3.7724990844726562,-5.9199981689453125,1.5100021362304688,4,0.01167092818980131,-1.0166830912038656,85.73999786376953,-1.5384920110920375,86.83999633789062,-1.2499965940518523,87.2300033569336,0.01167092818980131
10585,2014-05-19,86.0999984741211,86.19999694824219,85.44999694824219,85.94000244140625,4201400.0,-0.005084382213442984,3.16674790717389,0.16841606501819,52.50734243307414,57.40651637505232,0.421304713634143,-0.11876970074226278,-2.398760892127015,-3.870017186638492,33.379909621787526,1.0900039672851562,0.8373716927180652,-0.008501815795895595,-1.3929767545820937,1.3759731229903025,-0.7007392851889875,0.6837356535971963,1.457393847656249,32.66330309698889,-17.63773794738791,0.692237469393098,5,0.3950004577636719,-1.2649993896484375,-2.8999977111816406,-5.18499755859375,2.4800033569335938,0,0.013704997980115596,-1.1212228635722599,86.54000091552734,-1.0166830912038656,85.73999786376953,-1.5384920110920375,86.83999633789062,0.013704997980115596
10586,2014-05-20,85.6500015258789,86.23999786376953,85.36000061035156,85.95999908447266,4510200.0,-0.0052264454845193375,1.0229935456713906,-1.9375327833675076,48.309877467862584,55.8177562350574,1.0227493699869257,0.3914649894429374,-1.862570643179808,-3.3970995426994364,32.99213374804141,0.8799972534179688,0.7688861396004256,-0.4839988708496037,-1.810956894257302,0.8429591525580946,-1.1474778825534457,0.17948014085423836,1.780947073486331,13.942339434398269,-35.56024531124984,0.6634790117038468,5,0.8699989318847656,-0.2849998474121094,-2.5275020599365234,-4.7350006103515625,2.9599990844726562,1,0.03794512483479662,3.16674790717389,86.0999984741211,-1.1212228635722599,86.54000091552734,-1.0166830912038656,85.73999786376953,0.03794512483479662
10587,2014-05-21,86.0999984741211,86.1500015258789,85.52999877929688,85.77999877929688,2647100.0,0.005253904731177705,1.9523532724201196,-1.0322652096869462,53.6652695293209,55.39279963172026,0.5174275458356163,-0.0044152028481789785,-2.254184935580554,-3.82787285714366,32.69429329075848,0.6200027465820312,0.6830733572767826,-0.06850166320801065,-1.351349137214271,1.2143458107982497,-0.7099254002111479,0.5729220737951266,1.1652742861230507,48.05178076898306,-3.7263232412342404,0.6414237370031328,5,0.4200019836425781,-0.48999786376953125,-2.977499008178711,-5.18499755859375,2.660003662109375,2,0.04645760825654688,1.0229935456713906,85.6500015258789,3.16674790717389,86.0999984741211,-1.1212228635722599,86.54000091552734,0.04645760825654688
10588,2014-05-22,85.58000183105469,86.0999984741211,85.4000015258789,86.05999755859375,2970600.0,-0.006039450084574627,1.5,-1.4999880790596762,50.38964384620339,54.51017120418544,0.9701351675638819,0.5484254305348202,-1.6593674191775847,-3.295632666041371,32.393695226009534,0.6999969482421875,0.6866480551329772,-0.591498565673831,-1.8682260633447356,0.6852289319970737,-1.2298623145092904,0.046865183161628465,1.5328491571980436,17.46038473881478,-35.80728090906982,0.6383637488354547,5,0.9399986267089844,0.44499969482421875,-2.4575023651123047,-4.665000915527344,3.7599945068359375,3,0.04113106529274568,1.9523532724201196,86.0999984741211,1.0229935456713906,85.6500015258789,3.16674790717389,86.0999984741211,0.04113106529274568
10589,2014-05-23,85.83000183105469,86.05000305175781,85.36000061035156,85.36000061035156,2750700.0,0.00292124321863807,-1.9361729757807935,-0.9791779254220047,49.470887189879136,53.03680592042289,0.5700100477736925,0.36270154380311226,-1.8188156564792735,-3.5350045841199744,31.95834788260521,0.69000244140625,0.5492136658990603,-0.3704986572265625,-1.5838711147924727,0.8428738003393477,-0.9771848860095247,0.2361875715563997,1.142621126965949,53.40939632227356,-0.47364785238767837,0.6066862287829557,5,0.5699996948242188,0.25499725341796875,-2.627500534057617,-4.834999084472656,3.2999954223632812,4,0.029826371944308816,1.5,85.58000183105469,1.9523532724201196,86.0999984741211,1.0229935456713906,85.6500015258789,0.029826371944308816
10590,2014-05-27,86.52999877929688,86.62999725341797,85.6500015258789,85.80999755859375,4400100.0,0.008155620800522012,1.130429734795084,1.5319135121096032,57.51293390982088,52.43940583943751,-0.21533933880745337,-0.37959768330605925,-2.392469399877598,-4.220674098919204,30.88988633273001,0.9799957275390625,0.48984258602393993,0.34399833679199787,-0.8448870548804166,1.5328837284644123,-0.25044435904420936,0.9384410326282051,0.3136143909102316,92.12608358714654,34.44534760585595,0.5944426958362105,5,-0.12999725341796875,-0.21500015258789062,-2.8474979400634766,-5.054996490478516,3.1399993896484375,1,0.017566211648030405,-1.9361729757807935,85.83000183105469,1.5,85.58000183105469,1.9523532724201196,86.0999984741211,0.017566211648030405
10591,2014-05-28,87.06999969482422,87.16000366210938,86.33999633789062,86.3499984741211,4030700.0,0.00624062086149646,-1.2162195599727819,1.0,51.976551041586376,51.65993165804396,-0.8721382717856017,-0.860545447247631,-2.8310972450891825,-4.729649578816179,29.955588713917468,0.82000732421875,0.3904970714320797,0.8184993743896456,-0.4150710272454603,2.0520697760247515,0.20171417357208554,1.4352845752072056,-1.7099990844726562,94.99978807273344,39.121134781900466,0.6167852008175535,5,-0.80999755859375,-0.7550010681152344,-3.3825016021728516,-5.590000152587891,2.9499969482421875,2,0.01734239280490346,1.130429734795084,86.52999877929688,-1.9361729757807935,85.83000183105469,1.5,85.58000183105469,0.01734239280490346
10592,2014-05-29,87.7300033569336,87.83999633789062,86.87999725341797,86.98999786376953,4647300.0,0.007580150045051637,1.0000158947134183,1.0277836646462934,57.27891099972078,52.13550390157825,-1.5562769823274323,-1.4499736061936233,-3.3767444546821253,-5.356710330923022,29.686282748131994,0.9599990844726562,0.28612999282779583,1.38650283813476,0.0013132618255724537,2.7716924144439474,0.6939080499801662,2.0790976262893537,-2.334002685546878,95.5647915141298,40.63571440022338,0.6925947881545959,5,-1.1300048828125,-1.3350067138671875,-3.9600048065185547,-6.250003814697266,2.1299972534179688,3,0.010030744554262228,-1.2162195599727819,87.06999969482422,1.130429734795084,86.52999877929688,-1.9361729757807935,85.83000183105469,0.010030744554262228
10593,2014-05-30,88.33000183105469,88.4800033569336,87.41000366210938,87.61000061035156,5181600.0,0.006839147967200754,1.098029829311712,0.9729674000453636,57.795720977546615,53.21190415500164,-1.9559346458687799,-1.9316336358080264,-3.834358851961184,-5.920581190823469,30.26542471394409,1.0699996948242188,0.16648131830785928,1.848501205444336,0.25370264563194667,3.443299765256725,1.0511019255381342,2.6459004853505377,-2.8362413330078198,95.19226301825428,43.60582030186934,0.7973992799061981,5,-1.4099998474121094,-1.6150016784667969,-4.560003280639648,-6.850002288818359,1.4000015258789062,4,0.004868111584535262,1.0000158947134183,87.7300033569336,-1.2162195599727819,87.06999969482422,1.130429734795084,86.52999877929688,0.004868111584535262
10594,2014-06-02,87.87000274658203,88.38999938964844,87.76000213623047,88.12000274658203,2876100.0,-0.0052077332156347245,-1.6808324134796442,-0.34722163353537067,56.13578323765054,53.61506424439902,-1.4387327248562656,-1.3560778347677882,-3.2501817814465994,-5.445923241249375,30.875864231225727,0.6299972534179688,0.09151231060565124,1.2710018157958984,-0.3711013553631233,2.91310498695492,0.4499502302163876,2.0920534013754093,-2.1970676770019537,78.44522206106747,27.78269511254622,0.8210515855795095,6,-0.9500007629394531,-1.1550025939941406,-4.100004196166992,-6.390003204345703,1.899993896484375,0,0.016729185676118252,1.098029829311712,88.33000183105469,1.0000158947134183,87.7300033569336,-1.2162195599727819,87.06999969482422,0.016729185676118252
10595,2014-06-03,88.22000122070312,88.23999786376953,87.30999755859375,87.44000244140625,5174700.0,0.003983139446694928,1.2683153761700068,-3.1199951171875,56.420220371772224,54.51621345594454,-1.6275367154388505,-1.6065104242041457,-3.478401554163071,-5.775246603119143,31.061284646670746,0.9300003051757812,0.16343157657603058,1.505500411987299,-0.25335739233079835,3.2643582163053964,0.6260715098282503,2.3849293141463477,-2.3786420538818334,87.85040731563842,39.33220441880465,0.8794289021590513,6,-1.2999992370605469,-1.5050010681152344,-4.170001983642578,-6.740001678466797,1.8799972534179688,1,0.010315076174599813,-1.6808324134796442,87.87000274658203,1.098029829311712,88.33000183105469,1.0000158947134183,87.7300033569336,0.010315076174599813
10596,2014-06-04,87.43000030517578,88.05000305175781,87.33999633789062,87.5199966430664,3872400.0,-0.008954895767355198,-4.259225769991523,-0.11538010094291638,53.63751219434182,54.513129307613525,-0.6241232107127104,-0.6896240701954781,-2.5652315235990812,-4.962727316045516,31.2567254117683,0.8800048828125,0.21216108408637524,0.6124996185302791,-1.0536711365013502,2.2786703735619085,-0.22058575898553556,1.4455849960460938,-1.4303224869477447,34.3750596044174,-15.400367383036887,0.8330853775158116,6,-0.5099983215332031,-0.7150001525878906,-2.6700000762939453,-5.424999237060547,2.4199981689453125,2,0.025620471874079565,1.2683153761700068,88.22000122070312,-1.6808324134796442,87.87000274658203,1.098029829311712,88.33000183105469,0.025620471874079565
10597,2014-06-05,87.76000213623047,87.91999816894531,87.22000122070312,87.79000091552734,2937800.0,0.0037744690598513486,3.827676927124441,0.3333333333333333,63.76025395294304,55.99875265280682,-0.7754359257323813,-0.9950334607466971,-2.7821315178019432,-5.278441891083247,30.514220365781338,0.6999969482421875,0.2700122659220199,0.8945014953613253,-0.82403622953683,2.6130392202594805,0.03523263291225476,1.7537703578103958,-1.611504785680097,42.857142857142854,-12.363996013465545,0.8592688624490742,6,-0.8400001525878906,-1.0450019836425781,-2.785001754760742,-5.755001068115234,3.3199996948242188,3,0.02575198782843846,-4.259225769991523,87.43000030517578,1.2683153761700068,88.22000122070312,-1.6808324134796442,87.87000274658203,0.02575198782843846
10598,2014-06-06,87.91000366210938,88.06999969482422,87.52999877929688,87.86000061035156,3675400.0,0.0017092242733318663,1.9189623886506104,-1.6668362156663277,60.239191397594404,57.19523089810851,-0.6259996296713837,-1.103145392837547,-2.8301081233955188,-5.39509602814374,29.78247256509149,0.5400009155273438,0.4137800699739955,0.9820030212402315,-0.7949932104067727,2.758999252887236,0.0935049054167365,1.8705011370637266,-1.621615951176011,58.97465993713891,2.476795235368826,0.8884981158234987,6,-0.845001220703125,-1.1950035095214844,-2.8125038146972656,-5.905002593994141,2.42999267578125,4,0.022181741178594283,3.827676927124441,87.76000213623047,-4.259225769991523,87.43000030517578,1.2683153761700068,88.22000122070312,0.022181741178594283
10599,2014-06-09,88.0,88.33000183105469,87.81999969482422,87.81999969482422,2280100.0,0.0010237326145103864,-4.6666807951511045,3.5997863899908453,64.98426584997503,58.02537889145897,-0.4199759116388293,-1.1887180188084017,-2.804291669856809,-5.450883103623937,28.98456944544392,0.5100021362304688,0.4926030563675283,1.0304992675781222,-0.8079969030673197,2.868995438223564,0.1112511822554012,1.9497473529008431,-1.5801153503066274,70.27012165784589,10.31297037583792,0.9192480853227215,6,-0.5900001525878906,-1.2099990844726562,-2.7650012969970703,-5.994998931884766,2.5,0,0.019659129056063485,1.9189623886506104,87.91000366210938,3.827676927124441,87.76000213623047,-4.259225769991523,87.43000030517578,0.019659129056063485
10600,2014-06-10,88.41999816894531,88.72000122070312,87.66999816894531,87.83999633789062,3420600.0,0.004772706465287602,-1.2826198729537426,3.2222269317170347,71.94929527738516,60.24457269543662,-0.6075769652614014,-1.5719610877830803,-3.1144262428308593,-5.842185305842079,27.971696457943295,1.0500030517578125,0.666234050373717,1.375997543334961,-0.5731832105055901,3.325178297175512,0.40140716641468543,2.3505879202552364,-1.8765063968175326,79.99979654947916,13.634581539518024,0.9745903769202743,6,-0.6199989318847656,-1.4899978637695312,-3.184999465942383,-6.414997100830078,1.5699996948242188,1,0.015268021964235157,-4.6666807951511045,88.0,1.9189623886506104,87.91000366210938,3.827676927124441,87.76000213623047,0.015268021964235157
10601,2014-06-11,87.77999877929688,88.5,87.73999786376953,88.1500015258789,3747600.0,-0.007238174653946272,-2.3777529118559584,-0.6379337560179948,62.92309443910386,60.8717041887014,0.16061782807717861,-0.9366682151605517,-2.3874659116671495,-5.176441192603079,26.904086555610473,0.7600021362304688,0.8346339309759401,0.7084983825683651,-1.267072057149619,2.684068822286349,-0.279286837290627,1.696283602427357,-1.0623862512830726,37.33317057291667,-30.05359358432348,0.9877852198589887,6,0.19000244140625,-0.7649993896484375,-2.5450000762939453,-5.594997406005859,2.30999755859375,2,0.02642970753118079,-1.2826198729537426,88.41999816894531,-4.6666807951511045,88.0,1.9189623886506104,87.91000366210938,0.02642970753118079
10602,2014-06-12,87.22000122070312,87.70999908447266,86.94999694824219,87.58999633789062,3856200.0,-0.006379557602885555,1.4918077894789503,0.9999793801678455,62.53823450496378,61.3986501361922,0.7159538663883467,-0.36548031453699537,-1.7252340862568474,-4.583155526754112,25.330343924462518,0.8300018310546875,0.8743094384040404,0.12950057983398722,-1.8440034559134943,2.103004615581469,-0.8572514380397536,1.116252597707728,-0.3421975972741791,15.254441848636628,-56.033260426656895,0.9867520178737412,6,0.6149978637695312,-0.2050018310546875,-1.9850025177001953,-4.770000457763672,2.69000244140625,3,0.03015360257520494,-2.3777529118559584,87.77999877929688,-1.2826198729537426,88.41999816894531,-4.6666807951511045,88.0,0.03015360257520494
10603,2014-06-13,87.19000244140625,87.36000061035156,86.81999969482422,87.1500015258789,3047500.0,-0.00034394380734947827,1.8421306242094484,-0.10811200923787528,60.75951200786118,61.91239777732672,0.6338991530057001,-0.23323929381813002,-1.586406288064893,-4.531201500771971,25.38712007049469,0.5400009155273438,0.9353182685800903,0.02700157165527628,-1.8413401385746226,1.8953432818851752,-0.9071692834596803,0.9611724267702328,1.529998779296875,19.47381312816971,-51.84157666613082,0.9341708551149499,6,0.5799980163574219,-0.15000152587890625,-1.8950023651123047,-4.475002288818359,1.9799957275390625,4,0.04461519991655716,1.4918077894789503,87.22000122070312,-2.3777529118559584,87.77999877929688,-1.2826198729537426,88.41999816894531,0.04461519991655716
10604,2014-06-16,87.55000305175781,87.73999786376953,86.70999908447266,86.87000274658203,3894500.0,0.004128920750902543,-1.0599818421795488,16.999618539004388,58.52846990979957,62.146647725996424,0.25002591255841367,-0.5414540329276321,-1.8369536579956218,-4.86581288891297,25.765967987109345,1.029998779296875,0.9087455890641962,0.3365020751953125,-1.5154650198024342,2.188469170193059,-0.5894814723035608,1.2624856226941858,1.1319981384277327,41.791197737754075,-25.780907590538646,0.9259835474988738,6,0.16499710083007812,-0.5100021362304688,-2.255002975463867,-4.790000915527344,3.2699966430664062,0,0.03186742648636365,1.8421306242094484,87.19000244140625,1.4918077894789503,87.22000122070312,-2.3777529118559584,87.77999877929688,0.03186742648636365
10605,2014-06-17,87.27999877929688,87.97000122070312,87.06999969482422,87.6500015258789,3393100.0,-0.0030840007201520248,-1.2784822351202836,-0.5441214419549193,51.838871437332735,61.94679875299541,0.4164640762791407,-0.18816155782047872,-1.4480605587684465,-4.565025526288792,26.42527136404511,0.9000015258789062,0.8205590113435619,0.0074977874755859375,-1.7687418344192025,1.7837374093703744,-0.8806220234718154,0.8956175984229873,1.3231223266601546,31.843542083121996,-30.926553801481212,0.8881198109473971,6,0.4350013732910156,-0.23999786376953125,-1.9200000762939453,-4.454998016357422,4.6300048828125,1,0.0368927734387976,-1.0599818421795488,87.55000305175781,1.8421306242094484,87.19000244140625,1.4918077894789503,87.22000122070312,0.0368927734387976
10606,2014-06-18,88.9000015258789,88.97000122070312,87.11000061035156,87.33999633789062,5314400.0,0.018560984982120665,1.1882301198709289,-4.216198940140627,58.77060337432085,61.3923931331485,-1.087447049311919,-1.6360811113039375,-2.970452967036394,-6.12854528103307,27.569683858570627,1.8600006103515625,0.816267666939396,1.4650005340576229,-0.2806411151103134,3.210642183225559,0.5921797094736547,2.337821358641591,-2.19000244140625,96.90267129831241,36.699540028965146,0.8728208245839665,6,-1.0600013732910156,-1.7350006103515625,-3.325002670288086,-5.8600006103515625,2.650001525878892,2,0.012260925975049908,-1.2784822351202836,87.27999877929688,-1.0599818421795488,87.55000305175781,1.8421306242094484,87.19000244140625,0.012260925975049908
10607,2014-06-19,90.0999984741211,90.0999984741211,88.91999816894531,88.95999908447266,5380400.0,0.013498278151242493,1.0701770823573504,0.7307664092569679,62.17329752658483,61.60729381414743,-2.146316973076125,-2.65728337868687,-4.042698229868108,-7.274567147075388,29.0476001756469,1.1999969482421875,0.8137888324689868,2.4649974822998075,0.4652876347617223,4.464707329837893,1.465142558530772,3.464852406068843,-3.3447993469238213,100.0,42.3959620407241,0.9998549237690412,6,-1.6949996948242188,-2.3699989318847656,-4.524999618530273,-6.834999084472656,0.8700027465820312,3,-0.00011101150277315064,1.1882301198709289,88.9000015258789,-1.2784822351202836,87.27999877929688,-1.0599818421795488,87.55000305175781,-0.00011101150277315064
10608,2014-06-20,89.0999984741211,90.23999786376952,89.0999984741211,90.13999938964844,5697000.0,-0.011098779322257446,-1.1923045886365864,-0.9122819932807753,57.87449495541541,60.81731927030748,-1.072555196326931,-1.4546326307832373,-2.938117432807715,-6.23001054317379,30.84305776677591,1.1399993896484233,0.8768156809292975,1.2889976501464844,-0.5633502060762368,3.1413455063692055,0.3628237220351309,2.215171578257838,-2.2110073730468685,67.70538855893035,12.211442270937312,0.9261739281113575,6,-0.625,-1.2999992370605469,-3.487499237060547,-5.709999084472656,1.0400009155273438,4,0.00909096747317606,1.0701770823573504,90.0999984741211,1.1882301198709289,88.9000015258789,-1.2784822351202836,87.27999877929688,0.00909096747317606
10609,2014-06-23,88.38999938964844,89.26000213623047,87.73999786376953,89.19999694824219,4187700.0,-0.007968564496427799,2.2687985036670004,0.7788431207130543,51.04038070407094,58.49410653993924,-0.3368391496744323,-0.572356358599933,-2.1202825465496886,-5.445600129442937,32.10372429573374,1.5200042724609375,0.8139981535379945,0.4509986877441463,-1.1634992926462928,2.0654966681345854,-0.35625030245107325,1.2582476779393659,-1.2999478828124893,41.640392974214265,-9.357475039146514,0.8072489901952212,6,0.08499908447265625,-0.5900001525878906,-2.7674999237060547,-4.649997711181641,0.5200042724609375,0,0.00882451391201422,-1.1923045886365864,89.0999984741211,1.0701770823573504,90.0999984741211,1.1882301198709289,88.9000015258789,0.00882451391201422
10610,2014-06-24,88.05000305175781,88.56999969482422,87.83999633789062,88.2300033569336,4309700.0,-0.0038465475759517087,-1.4332888295505117,0.22222326878155377,54.01556516368129,57.504381064892286,-0.06129144070513348,-0.11873394223080425,-1.6590259911243521,-5.046145843548004,32.74229852333518,0.7300033569335938,0.771687010150373,0.035002136230474434,-1.4370449286349043,1.5070492010958532,-0.7010213962022078,0.7710256686631567,-0.7709547635058556,30.03205323518313,-22.115552793034237,0.7360235324326868,6,0.42499542236328125,-0.2500038146972656,-2.3850040435791016,-4.055004119873047,0.04999542236328125,1,0.03145935885360651,2.2687985036670004,88.38999938964844,-1.1923045886365864,89.0999984741211,1.0701770823573504,90.0999984741211,0.03145935885360651
10611,2014-06-25,88.58000183105469,88.72000122070312,87.9000015258789,87.9800033569336,3965300.0,0.006019293139437165,-1.1578878682929277,-3.333319204848896,55.176771933813,56.686440779208866,-0.5206250983182912,-0.5584382681800264,-2.072001015393141,-5.501504762391761,32.908916280537014,0.8199996948242188,0.7017312206450441,0.48950080871581747,-0.9325122618025432,1.9115138792341781,-0.22150572654336997,1.200507343975005,-1.1232965682716838,33.60015869140644,-18.907907009085342,0.7110065352591816,6,-0.10500335693359375,-0.7800025939941406,-2.9150028228759766,-4.310001373291016,-0.470001220703125,2,0.03759315604221669,-1.4332888295505117,88.05000305175781,2.2687985036670004,88.38999938964844,-1.1923045886365864,89.0999984741211,0.03759315604221669
10612,2014-06-26,88.61000061035156,89.13999938964844,87.98999786376953,89.08999633789062,3539300.0,0.00033866311443619956,2.965509983952014,-0.7999949137240441,54.487166947063656,55.989513550231365,-0.37181788530880056,-0.5471839747944216,-1.9954320946555129,-5.427350270360705,32.59251249638789,1.1500015258789062,0.5429526346713374,0.4754997253417912,-0.9539850598223865,1.9049845105059688,-0.23924266724029053,1.190242117923873,-0.9862977915093722,34.80010986328145,-16.19226770535512,0.7147423925820886,6,-0.13500213623046875,-0.8100013732910156,-2.667499542236328,-4.340000152587891,1.0800018310546875,3,0.033179126748169585,-1.1578878682929277,88.58000183105469,-1.4332888295505117,88.05000305175781,2.2687985036670004,88.38999938964844,0.033179126748169585
10613,2014-06-27,88.76000213623047,88.91999816894531,88.36000061035156,88.44000244140625,3646100.0,0.0016928284036303864,-1.333306842565366,-0.6666719649044728,54.834623504574246,55.579086171873,-0.3080939871597934,-0.699165810809447,-2.0610383319277616,-5.475260675955539,31.76583344262167,0.55999755859375,0.5005238169615893,0.6040012359619169,-0.850578699753072,2.058581171676906,-0.12328873189557044,1.3312912038194042,-0.9793216146926369,67.10535561913366,17.785140399638152,0.7272899678574943,6,-0.10500335693359375,-0.9600028991699219,-2.6950016021728516,-4.490001678466797,0.43999481201171875,4,0.024898592060427216,2.965509983952014,88.61000061035156,-1.1578878682929277,88.58000183105469,-1.4332888295505117,88.05000305175781,0.024898592060427216
10614,2014-06-30,89.33999633789062,89.5,88.3499984741211,88.45999908447266,4473400.0,0.006534409505420724,-1.0909147656732257,2.749994039529838,55.73565728941129,56.0120623776595,-0.6788655258507532,-1.2262559412774579,-2.5733033987164333,-5.958334934996202,31.052751025792034,1.1500015258789062,0.5228740568771855,1.1104957580566435,-0.42929708132827216,2.650288597441559,0.34059933836418566,1.8803921777491013,-1.411756775818887,90.36124643809174,43.06611903777632,0.7698964196924545,6,-0.6649971008300781,-1.5399971008300781,-3.067495346069336,-5.069995880126953,1.170005798339858,0,0.008954590156150743,-1.333306842565366,88.76000213623047,2.965509983952014,88.61000061035156,-1.1578878682929277,88.58000183105469,0.008954590156150743
10615,2014-07-01,89.12999725341797,89.27999877929688,88.83000183105469,89.12000274658203,3541000.0,-0.0023505607015968932,1.9032289820830872,0.011357429579601709,58.89328381088321,56.02569353727754,-0.19986488543739256,-0.9956333505857913,-2.308224630311983,-5.651174096965292,31.08494242436832,0.5099945068359375,0.5711632288516739,0.854996871948245,-0.7365246659375941,2.446518409834084,0.05923610300533255,1.6507576408911575,-1.06305219324436,76.87480628471974,27.149706600928354,0.795760768942916,7,-0.1399993896484375,-1.18499755859375,-2.8874969482421875,-4.859996795654297,0.7700042724609375,1,-0.0024682328967552403,-1.0909147656732257,89.33999633789062,-1.333306842565366,88.76000213623047,2.965509983952014,88.61000061035156,-0.0024682328967552403
10616,2014-07-02,89.66999816894531,89.69000244140625,89.01000213623047,89.29000091552734,2829600.0,0.0060585765978651285,2.2380519881564367,38.0206106870229,66.18229535160762,56.471137740057856,-0.6919179833004705,-1.4326685039202545,-2.7609120433429553,-6.103139537318199,31.226797374472238,0.6800003051757812,0.639006609642891,1.2829978942871065,-0.3721429331143895,2.9381387216886026,0.4554274805863656,2.1105683079878474,-1.4726699405559458,98.82328125911599,42.88979971219524,0.8275704137007457,7,-0.6800003051757812,-1.3800010681152344,-3.312498092651367,-5.399997711181641,0.6200027465820312,2,-0.01750863975558714,1.9032289820830872,89.12999725341797,-1.0909147656732257,89.33999633789062,-1.333306842565366,88.76000213623047,-0.01750863975558714
10617,2014-07-03,90.0199966430664,90.13999938964844,89.52999877929688,89.9000015258789,2216800.0,0.0039031836876104453,2.3888865341414824,0.31577890657939645,67.9340757737945,57.58886894209998,-1.1783770762936427,-1.6913911499211736,-3.0264341632744873,-6.368241031340091,31.698594235096305,0.6100006103515625,0.8021400714384299,1.5199966430664062,-0.25887080965199516,3.2988640957848077,0.6305629167072055,2.409430369425607,-1.7001082365542288,93.29593937404898,31.397663334768673,0.8894337263592028,7,-1.0799980163574219,-1.5449981689453125,-3.7324962615966797,-5.749996185302734,1.7700042724609375,3,-0.021217463940685022,2.2380519881564367,89.66999816894531,1.9032289820830872,89.12999725341797,-1.0909147656732257,89.33999633789062,-0.021217463940685022
10618,2014-07-07,89.86000061035156,89.94000244140625,89.4800033569336,89.61000061035156,2534500.0,-0.001777338798947481,1.2438779307778192,2.0834181078331637,65.01951501177646,59.14210608740059,-1.0049150212945364,-1.4522746822295574,-2.785625169865682,-6.133795167774821,32.02065357899921,0.5399932861328125,0.7920390193222602,1.2625007629394531,-0.5923441756580274,3.1173457015369337,0.33507829364071995,2.1899232322381863,-1.424905636403949,84.35761809572114,19.093225277213335,0.9274224692987386,7,-0.8700027465820312,-1.3850021362304688,-3.3625030517578125,-5.345001220703125,1.3499984741210938,0,-0.0018918113486605659,2.3888865341414824,90.0199966430664,2.2380519881564367,89.66999816894531,1.9032289820830872,89.12999725341797,-0.0018918113486605659
10619,2014-07-08,89.7300033569336,90.08000183105469,89.4800033569336,90.05999755859375,3128700.0,-0.0014466642837190902,2.243210920263109,-1.319976806640625,66.22523850762587,60.498736458949985,-0.7429812185345241,-1.250118774569387,-2.565955216533254,-5.933180263390014,32.14728818628394,0.5999984741210938,0.6471753416847434,1.0460033416748047,-0.8523643142096233,2.9443709975592327,0.09681951373258357,1.9951871696170258,-1.1866142095966694,68.7025345944183,-0.7567629687310671,0.9491838279422152,7,-0.7100028991699219,-1.2550048828125,-2.9125022888183594,-4.895000457763672,2.0099945068359233,1,-0.005906679916004354,1.2438779307778192,89.86000061035156,2.3888865341414824,90.0199966430664,2.2380519881564367,89.66999816894531,-0.005906679916004354
10620,2014-07-09,89.7699966430664,90.0999984741211,89.62000274658203,89.9000015258789,2603300.0,0.0004457069501460076,-1.2325762952448545,0.3939611125239868,57.286427023269134,60.73314258000066,-0.5736622664779247,-1.2477612423575124,-2.564575746742861,-5.872865620599569,31.935152037155728,0.4799957275390625,0.6054163579644154,1.0184967041015653,-0.935533719195476,2.9725271273986067,0.041481492453044666,1.995511915750086,-1.124810972743532,67.25631452086611,1.2160220801384298,0.9770152116485212,7,-0.7049980163574219,-1.2949981689453125,-2.952495574951172,-4.934993743896484,2.0200042724609375,2,0.008243349903491737,2.243210920263109,89.7300033569336,1.2438779307778192,89.86000061035156,2.3888865341414824,90.0199966430664,0.008243349903491737
10621,2014-07-10,90.0999984741211,90.22000122070312,89.1500015258789,89.2300033569336,3145600.0,0.003676081579537138,-1.0776717726882166,-6.692018779342723,50.0,60.23456847477137,-0.7435727690281482,-1.470432655043993,-2.814345037503813,-6.074074696864798,31.41798990154887,1.0699996948242188,0.6953250415707686,1.2324985504150447,-0.7538829584408546,3.218880059270944,0.23930779598710217,2.2256893048429873,-1.3591240721914204,88.78478684036023,25.92316752383789,0.9931907544279495,7,-0.8149986267089844,-1.625,-3.2824974060058594,-5.234996795654297,1.75,3,-0.002219721993664936,-1.2325762952448545,89.7699966430664,2.243210920263109,89.7300033569336,1.2438779307778192,89.86000061035156,-0.002219721993664936
10622,2014-07-11,89.8499984741211,90.20999908447266,89.44999694824219,89.93000030517578,3655300.0,-0.0027746948305643615,1.3750089407052428,-0.09195664374912306,58.62073803844535,60.65524786742371,-0.3343410377124343,-1.0680572201200675,-2.489554139075665,-5.696865257126518,32.31624417030021,0.7600021362304688,0.7888020454200841,0.8509986877441378,-1.0210863736647156,2.723083749152991,-0.08504384296028888,1.7870412184485645,-1.019176664481023,65.42029419524125,3.040372711843105,0.9360425307044262,7,-0.5649986267089844,-1.375,-3.0324974060058594,-4.859996795654297,2.3000030517578125,4,0.004897077895142932,-1.0776717726882166,90.0999984741211,-1.2325762952448545,89.7699966430664,2.243210920263109,89.7300033569336,0.004897077895142932
10623,2014-07-14,91.08000183105469,91.38999938964844,90.06999969482422,90.1999969482422,4496100.0,0.0136895200647984,-1.3157901781531502,-10.999809269502016,77.6182091058062,63.08664251368982,-1.341742601699906,-2.099322459813038,-3.618615699887414,-6.773970759592089,33.801257513877545,1.5400009155273438,0.8729454555467697,1.8865020751953097,-0.002459216639081774,3.775463367029701,0.9420214292781139,2.8309827211125054,-2.164629458166843,86.16081007898474,20.283484140545696,0.9444806459171957,7,-0.970001220703125,-2.0300025939941406,-4.262500762939453,-6.075000762939453,0.779998779296875,0,0.007795334543247323,1.3750089407052428,89.8499984741211,-1.0776717726882166,90.0999984741211,-1.2325762952448545,89.7699966430664,0.007795334543247323
10624,2014-07-15,90.33999633789062,90.9499969482422,90.18000030517578,90.30999755859376,3959100.0,-0.008124785664110012,-4.310444619836983,0.03408933277845576,71.72673681284637,64.51258173613017,-0.4972621143392786,-1.2011649473133446,-2.7825741434796214,-5.898348422396168,34.94915158075283,0.9000015258789062,0.9568458364067567,1.0069969177246065,-0.7802679723187964,2.7942618077680095,0.11336447270291217,1.900629362746301,-1.2266538036619323,53.124819057155804,-16.572597356289165,0.8936324450217007,7,-0.13999557495117188,-1.2899971008300781,-3.4499950408935547,-5.149993896484375,1.8900070190429688,1,0.009630316380886628,-1.3157901781531502,91.08000183105469,1.3750089407052428,89.8499984741211,-1.0776717726882166,90.0999984741211,0.009630316380886628
10625,2014-07-16,90.5,90.87999725341795,90.05999755859375,90.62999725341795,5121600.0,0.0017711276134098064,1.6031849833485434,-4.333418107834743,69.5918424543637,64.89142030310306,-0.49449546425529434,-1.1674195611722382,-2.855275445736112,-5.923781104611663,35.842967212089796,0.8199996948242045,1.0415609720540857,1.0060005187988281,-0.5702480802135454,2.5822491178112017,0.21787621929263423,1.794124818305022,-1.2045249173377215,60.26784649916043,-13.417485198887249,0.7881242995061902,7,-0.22999954223632812,-1.4500007629394531,-3.3999996185302734,-5.2649993896484375,1.5500030517577983,2,0.013701633853806738,-4.310444619836983,90.33999633789062,-1.3157901781531502,91.08000183105469,1.3750089407052428,89.8499984741211,0.013701633853806738
10626,2014-07-17,89.98999786376953,90.66999816894531,89.97000122070312,90.1500015258789,2823800.0,-0.005635382720778681,-6.0000762951094835,1.2308234051295435,62.82525983206815,64.32377408735569,0.07338993338318289,-0.6024590707519906,-2.2446887265863325,-5.291345689673506,35.825246401573736,0.6999969482421875,1.0691413687072213,0.4414985656738253,-1.123610110002872,2.0066072413505225,-0.3410557721645233,1.2240529035121739,-0.5269608365483549,27.835063709296836,-48.671772547175024,0.7825543378383495,7,0.2800025939941406,-0.9399986267089844,-2.624998092651367,-4.634998321533203,1.6100006103515625,3,0.020002256856175515,1.6031849833485434,90.5,-4.310444619836983,90.33999633789062,-1.3157901781531502,91.08000183105469,0.020002256856175515
10627,2014-07-18,90.08999633789062,90.27999877929688,89.69000244140625,90.12999725341795,5273200.0,0.0011112176519048056,2.4705261976887694,0.24999999999991118,62.47650702177028,64.04121764402167,-0.01747226461260709,-0.7412495504633227,-2.2869670275855185,-5.272675031520009,34.84917360740577,0.589996337890625,1.094336384190541,0.5419971466064482,-1.0223757556697564,2.1063700488826527,-0.2401893045316541,1.3241835977445504,-0.4728023216752746,23.52909497266877,-51.92938389124892,0.7821864511380989,7,0.18000411987304688,-1.0399971008300781,-2.5974960327148438,-4.734996795654297,3.100006103515611,4,0.01953604404233089,-6.0000762951094835,89.98999786376953,1.6031849833485434,90.5,-4.310444619836983,90.33999633789062,0.01953604404233089
10628,2014-07-21,89.91000366210938,90.13999938964844,89.37999725341797,89.62000274658203,3024100.0,-0.0019979207803069166,1.0266929798683662,-7.249856952129221,55.78101593354215,62.880748469123475,0.1903797221208947,-0.5243453406073115,-2.045642355091047,-4.964594144128554,33.546078565166766,0.7600021362304688,1.0096837643042278,0.32150421142577557,-1.235958936174157,1.878967359025708,-0.4572273623741836,1.1002357852257347,1.4799957275390625,33.75837654227966,-38.170285769372995,0.778731573799966,7,0.3599967956542969,-0.8600044250488281,-2.485004425048828,-4.555004119873047,2.6899948120117188,0,0.024913777917167756,2.4705261976887694,90.08999633789062,-6.0000762951094835,89.98999786376953,1.6031849833485434,90.5,0.024913777917167756
10629,2014-07-22,89.16999816894531,89.63999938964844,89.01000213623047,89.61000061035156,5304400.0,-0.008230513435913966,1.519989013671875,-1.517245008023993,50.366308811672695,62.11184644561277,0.9416155863310536,0.29206626718230666,-1.2680804234597076,-4.106209331600667,33.95731836310366,0.9000015258789062,0.8528611628061924,-0.45750122070312216,-1.9250703126555209,1.0100678712492765,-1.1912857666793144,0.2762833252730701,2.1798011779785185,8.555959919054834,-60.155032598471415,0.7337845459761974,7,1.0300025939941406,-0.11999893188476562,-1.7649974822998047,-3.8149986267089844,3.0600051879882812,1,0.030167124555836144,1.0266929798683662,89.91000366210938,2.4705261976887694,90.08999633789062,-6.0000762951094835,89.98999786376953,0.030167124555836144
10630,2014-07-23,90.81999969482422,93.08999633789062,90.76000213623048,91.26000213623048,10953700.0,0.018503998651572706,-7.321444141689745,1.0000000000000322,58.751914606517154,63.084281401892454,-0.6076841530740182,-1.2013685907870126,-2.8528409843815012,-5.643002198228189,35.24800008122531,3.9199981689453125,0.7759269331081384,1.0540004730224553,-0.30558720828403807,2.4135881543289486,0.3742066323692086,1.733794313675702,-1.80999755859375,44.362748306290705,-19.69078729389046,0.6797938406532489,7,0.22999954223632812,-0.7400016784667969,-3.4424991607666016,-5.465000152587891,1.7600021362304688,2,0.015525255085304002,1.519989013671875,89.16999816894531,1.0266929798683662,89.91000366210938,2.4705261976887694,90.08999633789062,0.015525255085304002
10631,2014-07-24,91.91000366210938,92.33999633789062,91.36000061035156,91.62000274658205,5614700.0,0.012001805449766811,-1.4197270389661765,-0.6590893327784177,62.92753541508156,63.56281444374092,-1.5801029907286335,-2.138761190161887,-3.873264392721154,-6.6035278891737335,36.484150175416715,1.5199966430664062,0.7289873308581036,1.9775043487548771,0.42722469524107964,3.5277840022686746,1.2023645219979784,2.752644175511776,-2.9000015258789062,71.07856978568476,10.2810041521398,0.7751398267569013,7,-0.8600044250488281,-1.8100051879882812,-4.532503128051758,-6.555004119873047,0.579994201660142,3,0.0015232225445567238,-7.321444141689745,90.81999969482422,1.519989013671875,89.16999816894531,1.0266929798683662,89.91000366210938,0.0015232225445567238
10632,2014-07-25,91.5500030517578,92.1500015258789,91.29000091552734,91.9800033569336,2925000.0,-0.00391688168869031,1.2337775575922716,-1.4827549919761287,61.25166607067379,61.744309662059536,-1.0656628899373572,-1.6308228096292083,-3.43385884606613,-6.136064236472734,37.41263610661573,0.8600006103515625,0.774941978872917,1.4705036163329908,-0.10904515840914542,3.050052391075127,0.6807292289619227,2.260278003704059,-2.4584010314941196,62.255012874621215,4.254321284800362,0.7897743873710692,7,-0.5000038146972514,-1.1350059509277202,-4.047502517700181,-6.07000350952147,0.9300003051757955,4,0.0005460996253057182,-1.4197270389661765,91.91000366210938,-7.321444141689745,90.81999969482422,1.519989013671875,89.16999816894531,0.0005460996253057182
10633,2014-07-28,90.97000122070312,91.8000030517578,90.63999938964844,91.5500030517578,4653900.0,-0.006335355671444054,1.1481512878113866,1.3488405102818548,57.78891727010021,60.19566304619886,-0.5620065648446939,-0.9241456515360369,-2.7440929288673175,-5.455032552168092,38.07783665622933,1.1600036621093608,0.843295844365926,0.7800018310546903,-0.7179858426584502,2.277989504767831,0.03100799419812006,1.5289956679112606,-1.798431314086912,48.039261518438664,-8.252142916537103,0.7489938368565695,7,0.07999801635742188,-0.5550041198730469,-2.9025020599365234,-4.9250030517578125,1.779998779296875,0,0.02440366264607552,1.2337775575922716,91.5500030517578,-1.4197270389661765,91.91000366210938,-7.321444141689745,90.81999969482422,0.02440366264607552
10634,2014-07-29,90.13999938964844,90.97000122070312,90.13999938964844,90.91000366210938,4268600.0,-0.009123907001397202,-1.1558369498444405,1.3275893820210265,52.11429587848107,58.25371342665634,0.2644522391975954,-0.032819243524045305,-1.837499043045824,-4.5313144052059044,38.10357210440342,0.8300018310546875,0.8693409596658199,-0.09000015258789062,-1.5341781670703938,1.3541778618946125,-0.8120891598291422,0.632088854653361,-0.890060954406735,0.0,-52.63637221916003,0.7220890072412546,7,0.9099998474121094,0.2749977111816406,-2.002500534057617,-4.025001525878906,1.7099990844726562,1,0.02729087088007187,1.1481512878113866,90.97000122070312,1.2337775575922716,91.5500030517578,-1.4197270389661765,91.91000366210938,0.02729087088007187
10635,2014-07-30,88.91000366210938,90.5500030517578,88.72000122070312,90.48999786376952,4250200.0,-0.013645393120341076,1.1529375333785306,2.0519291361987806,43.834234496346205,56.14359950046501,1.3915217213153568,1.2436106283495292,-0.5294399923179611,-3.217475676349153,37.59457151101789,1.8300018310546733,0.6473494254473167,-1.3089962005615234,-2.7912989881777293,0.17330658705468238,-2.0501475943696335,-0.5678448067534134,4.17999267578125,5.248693306356432,-41.046497994157335,0.7411513938081056,7,1.9949951171875,1.55499267578125,-0.7725048065185547,-2.7950057983398438,2.839996337890625,2,0.03734112651081922,-1.1558369498444405,90.13999938964844,1.1481512878113866,90.97000122070312,1.2337775575922716,91.5500030517578,0.03734112651081922
10636,2014-07-31,88.0999984741211,88.91000366210938,88.06999969482422,88.23999786376953,4825900.0,-0.009110394270892108,-7.400167849240864,0.08860753381331173,41.42998906032365,53.80509750474871,2.129138214454855,2.0342622958538925,0.3653326505353789,-2.330200944852791,36.542004246249036,0.8400039672851562,0.4712768582815272,-2.040501403808591,-3.787819436211123,-0.29318337140605877,-2.914160420009864,-1.1668423876073177,4.9025979614257835,0.7352638684752811,-41.358631461810596,0.8736590162012687,7,2.479999542236328,2.395000457763672,0.03750038146972656,-1.9850006103515625,3.7600021362304688,3,0.05085134431925753,1.1529375333785306,88.91000366210938,-1.1558369498444405,90.13999938964844,1.1481512878113866,90.97000122070312,0.05085134431925753
10637,2014-08-01,88.11000061035156,88.93000030517578,87.45999908447266,87.70999908447266,3987700.0,0.00011353162773786174,-2.266663840969779,-2.85716621253406,33.48167761427092,51.327393247051916,2.021298379107634,1.9750954386042565,0.42745495004471934,-2.27933534801123,35.12156703164635,1.470001220703125,0.2929313467538748,-1.9349994659423828,-3.904681431132616,0.034682499247850274,-2.9198404485374994,-0.9501584833472663,4.695291955566404,14.97697999307383,-20.652838332815403,0.9848409825951177,8,2.164997100830078,2.164997100830078,0.027498245239257812,-1.9950027465820312,3.30999755859375,4,0.049710557519884624,-7.400167849240864,88.0999984741211,1.1529375333785306,88.91000366210938,-1.1558369498444405,90.13999938964844,0.049710557519884624
10638,2014-08-04,89.69000244140625,89.72000122070312,88.12999725341797,88.33000183105469,6488900.0,0.017932150948924974,1.239445095152642,3.399988555951859,46.6938312998665,50.919340190184556,0.4546151662232063,0.40233256485697666,-1.0438120255750079,-3.7781256163668644,33.75061501013522,1.6100006103515625,0.2154483691378175,-0.34649772644043253,-2.3210024349411214,1.6280069820602563,-1.333750080690777,0.6407546278099119,2.794572515624992,63.532820505017796,28.871941128861295,0.9872523542503445,8,0.5849952697753906,0.5849952697753906,-1.5525035858154297,-3.045001983642578,2.0999984741210938,0,0.031107156200046227,-2.266663840969779,88.11000061035156,-7.400167849240864,88.0999984741211,1.1529375333785306,88.91000366210938,0.031107156200046227
10639,2014-08-05,89.19999694824219,89.68000030517578,88.88999938964844,89.37999725341797,7678800.0,-0.00546332344548861,1.0256267300488082,-0.132353106171953,43.60235910051409,49.23605624507311,1.060887103101706,0.8965626515859526,-0.45658318672266773,-3.2033449650287764,32.204387714915605,0.8000030517578125,0.11701552083553679,-0.8100028991699162,-2.8158065317967527,1.1958007334569203,-1.8129047154833273,0.19289891714349494,2.9831034564355434,56.310538180256195,23.860638598251192,1.002901816313418,8,0.7000007629394531,1.0750007629394531,-0.9724979400634766,-2.30999755859375,2.4500045776367188,1,0.03979824185215697,1.239445095152642,89.69000244140625,-2.266663840969779,88.11000061035156,-7.400167849240864,88.0999984741211,0.03979824185215697
10640,2014-08-06,90.51000213623048,90.76000213623048,88.43000030517578,88.43000030517578,6589900.0,0.0146861573184629,-1.240384403770692,-11.55554613656601,52.3722775089242,48.06324981105563,-0.33270286195177334,-0.3743539540873684,-1.6747045658951691,-4.407322956727128,30.84436393732351,2.3300018310547017,0.10844891739563423,0.4630020141601676,-1.5514431545551304,2.4774471828754656,-0.5442205701974814,1.4702245985178166,1.3897121892349418,92.4242494301079,56.937239552197724,1.0072225843576479,8,-0.7050018310547017,-0.23500442504884234,-2.272502899169936,-3.2050018310547017,0.3600006103515625,2,0.014804953113068287,1.0256267300488082,89.19999694824219,1.239445095152642,89.69000244140625,-2.266663840969779,88.11000061035156,0.014804953113068287
10641,2014-08-07,89.9000015258789,90.8499984741211,89.54000091552734,90.79000091552734,4625600.0,-0.00673959337039276,1.5940686800320285,-0.4278839452738114,49.171776753875726,46.72103988696695,-0.04224791611792966,0.23177855455867302,-0.995422468930883,-3.7105314197250436,30.274143990889062,1.30999755859375,0.17882052482080724,-0.1369987487792912,-2.1523215870863055,1.8783240895277231,-1.1446601679327983,0.870662670374216,1.733329885126949,71.97648615680997,33.532021612534166,1.0076614191535078,8,-0.2700004577636719,0.3749961853027344,-1.4325027465820312,-2.535003662109375,1.2999954223632955,3,0.020578403144838164,-1.240384403770692,90.51000213623048,1.0256267300488082,89.19999694824219,1.239445095152642,89.69000244140625,0.020578403144838164
10642,2014-08-08,90.29000091552734,90.3499984741211,89.51000213623047,89.9000015258789,4739900.0,0.004338146641033935,2.2941387667175297,-0.4382018619164366,51.62669627839377,46.03634866566623,-0.7037851101657822,-0.13024449798737692,-1.3314572567975773,-4.008994124340845,29.6626525125971,0.839996337890625,0.06639594614486555,0.23100051879882244,-1.7853332422537846,2.2473342798514295,-0.7771663617274811,1.239167399325126,1.0929305558865252,79.4118637031718,38.70680578895741,1.008166880526302,8,-1.0750007629394531,-0.015003204345703125,-1.650003433227539,-2.6950035095214844,2.279998779296875,4,0.017388411550610883,1.5940686800320285,89.9000015258789,-1.240384403770692,90.51000213623048,1.0256267300488082,89.19999694824219,0.017388411550610883
10643,2014-08-11,91.79000091552734,91.86000061035156,90.6999969482422,91.0999984741211,5231100.0,0.016613135283976233,1.7951833808254092,1.7692397981141672,60.53053622145803,46.97148648155256,-2.3191156628518854,-1.659404386656533,-2.7782925942435526,-5.3985448603028345,28.44002984133186,1.5699996948242188,-0.15055823913716893,1.6955005645751982,-0.4191263231560356,3.810127452306432,0.6381871207095742,2.752814008440822,-4.3300018310546875,97.95919275229828,50.990369802880615,1.0573134438656189,8,-2.1300010681152344,-1.5150032043457031,-3.0825023651123047,-4.195003509521484,1.05999755859375,0,-0.004030970071811413,2.2941387667175297,90.29000091552734,1.5940686800320285,89.9000015258789,-1.240384403770692,90.51000213623048,-0.004030970071811413
10644,2014-08-12,91.20999908447266,91.88999938964844,91.0199966430664,91.45999908447266,2776000.0,-0.00631879099324173,-1.7618920751792289,-0.36231755860238835,51.715033027084615,47.84713076274572,-1.7560390038735392,-1.0655115626915546,-2.1359402182222595,-4.7181690135843155,27.157613594086644,0.8700027465820312,-0.3594256973593275,1.0719985961914062,-1.0989360344000119,3.2429332267828244,-0.013468719104309912,2.1574659114871224,-3.661999969482423,80.34680678883991,31.68314038093564,1.0854673152957108,8,-1.5349998474121094,-0.9350013732910156,-2.4775009155273438,-3.615001678466797,2.160003662109389,1,0.006358972008293939,1.7951833808254092,91.79000091552734,2.2941387667175297,90.29000091552734,1.5940686800320285,89.9000015258789,0.006358972008293939
10645,2014-08-13,91.73999786376952,91.87000274658205,91.08000183105469,91.55999755859376,3690300.0,0.005810753038227867,2.5908310647961845,-0.7200012207030113,49.2136656948205,48.71198372213426,-2.058902492313692,-1.5787953231584453,-2.607427510455963,-5.148163625490852,26.023577135089454,0.790000915527358,-0.49740955737610193,1.5399974822997962,-0.7424305309033628,3.822425495502955,0.3987834756982096,2.6812114889013827,-4.018318737792953,93.69740760568106,45.89165358561527,1.1412140066015815,8,-2.06499862670897,-1.4650001525878764,-2.9924983978271342,-4.145000457763658,2.0500030517578267,2,-0.0009809934596276548,-1.7618920751792289,91.20999908447266,1.7951833808254092,91.79000091552734,2.2941387667175297,90.29000091552734,-0.0009809934596276548
10646,2014-08-14,91.79000091552734,92.08000183105469,91.45999908447266,91.81999969482422,3624900.0,0.000545051808613195,1.2545429324455541,-0.16665960242447425,51.14284447912791,50.67433559600726,-1.710288496121379,-1.5673934712086748,-2.5716636680259626,-5.092864695312329,25.04202126258014,0.6200027465820312,-0.5224273341150223,1.5000003814697322,-0.8871149823094271,3.8871157452488916,0.3064426995801597,2.693558063359305,-3.901588979003904,88.71591634382746,40.972437976926585,1.1935576818895783,8,-1.6850013732910156,-1.5150032043457031,-3.0200023651123047,-4.195003509521484,1.7900009155273438,3,-0.010022858260911871,2.5908310647961845,91.73999786376952,-1.7618920751792289,91.20999908447266,1.7951833808254092,91.79000091552734,-0.010022858260911871
10647,2014-08-15,91.8499984741211,92.75,91.29000091552734,92.0999984741211,3844600.0,0.0006536393724296818,-1.1313931212688229,8.333672431332655,54.40879565110032,51.53155385725546,-1.3231160327358964,-1.5692307460514314,-2.554067400987293,-5.054285622532902,24.66527762430694,1.4599990844726562,-0.3477822680488316,1.4719978332519474,-1.01187564341798,3.955871309921875,0.23006109491699078,2.713934571586904,-3.71009114392578,56.097551898413535,8.044844393059712,1.241936738334961,8,-1.2599983215332031,-1.5750007629394531,-2.969999313354492,-4.255001068115234,1.0800018310546875,4,-0.007076772310040225,1.2545429324455541,91.79000091552734,2.5908310647961845,91.73999786376952,-1.7618920751792289,91.20999908447266,-0.007076772310040225
10648,2014-08-18,92.1500015258789,92.5199966430664,92.0,92.1999969482422,2974700.0,0.0032662281626747447,-1.9714223433242506,0.19998168945318184,60.634909614066444,53.42405946987239,-1.382897864257231,-1.784296168837244,-2.776226486200926,-5.260471349766419,24.81125168110564,0.6699981689453125,-0.04599316412867438,1.660000991821292,-0.9345608035036008,4.254562787146185,0.36272009415884554,2.9572818894837383,-3.6412867820992147,65.31807457387929,10.724898372928152,1.297280897662443,8,-1.5600013732910156,-1.8750038146972656,-3.2700023651123047,-4.555004119873047,1.3499984741210938,0,0.004557766272281105,-1.1313931212688229,91.8499984741211,1.2545429324455541,91.79000091552734,2.5908310647961845,91.73999786376952,0.004557766272281105
10649,2014-08-19,91.86000061035156,92.36000061035156,91.77999877929688,92.22000122070312,3086300.0,-0.0031470527479687815,-1.230757944775375,7.200671448189621,67.3324810431171,55.08630430700493,-0.7553255991495149,-1.3517383648657386,-2.4130477609859895,-4.8721178105679,25.47925547003879,0.5800018310546875,0.357029921344747,1.2354999542236271,-1.3498232009722528,3.820823109419507,-0.05716162337431285,2.528161531821567,-3.011983046074249,46.706564941294715,-13.544728651766164,1.2926615775979369,8,-0.7299995422363281,-1.5850028991699219,-2.280000686645508,-3.69000244140625,0.80999755859375,1,0.010777246431435072,-1.9714223433242506,92.1500015258789,-1.1313931212688229,91.8499984741211,1.2545429324455541,91.79000091552734,0.010777246431435072
10650,2014-08-20,92.2300033569336,92.44000244140624,91.5199966430664,91.81999969482422,5709300.0,0.004027898368425875,1.2168765511536404,-1.1388971305048108,75.58855839826643,58.021502267492785,-0.9562478755261452,-1.6977347347141318,-2.717604333557645,-5.147164357926812,23.613561715037346,0.9200057983398295,0.5342076089382601,1.5350025177001925,-1.1478286130494268,4.217833648449812,0.19358695232538992,2.876418083074995,-3.0698271977984604,64.38376923679878,-3.2556206449469727,1.3414155653748077,8,-1.1000022888183594,-1.9550056457519531,-2.6050033569335938,-4.060005187988281,0.8999938964843608,2,0.012360396271879237,-1.230757944775375,91.86000061035156,-1.9714223433242506,92.1500015258789,-1.1313931212688229,91.8499984741211,0.012360396271879237
10651,2014-08-21,92.0500030517578,93.19000244140624,92.01000213623048,92.56999969482422,4060300.0,-0.0019516458703702222,-2.933344353597996,-1.2682731671008907,73.90772159446516,60.49717174705627,-0.49081145015036043,-1.5881326394883075,-2.452267865483165,-4.881072512957516,21.825059282419218,1.1800003051757528,0.8062620778580509,1.3480022430419751,-1.348870714427207,4.044875200511157,-0.00043423569262301953,2.6964387217765733,-2.6026409853534744,40.00008030935117,-32.88382163677128,1.3484364787345924,8,-0.10500335693357954,-1.7250022888183452,-2.390003204345689,-3.8050041198730327,1.099998474121108,3,0.018902746399597437,1.2168765511536404,92.2300033569336,-1.230757944775375,91.86000061035156,-1.9714223433242506,92.1500015258789,0.018902746399597437
10652,2014-08-22,91.5999984741211,92.58999633789062,91.5999984741211,92.2699966430664,3865500.0,-0.00488869704201611,-1.9552255801771847,1.288466335079267,63.431713925476785,60.819524825280574,0.18389677237196622,-1.195483548263951,-1.9023436135290552,-4.336819455814606,19.863240491672414,0.9899978637695312,0.8743292207699085,0.8954978942871037,-1.804775184777185,3.5957709733513923,-0.4546386452450406,2.245634433819248,-1.778372370216573,4.790512172725279,-66.41450872574168,1.3501365395321476,8,0.5050010681152344,-1.2749977111816406,-1.9399986267089844,-3.3349990844726562,1.4899978637695312,4,0.02161575753184075,-2.933344353597996,92.0500030517578,1.2168765511536404,92.2300033569336,-1.230757944775375,91.86000061035156,0.02161575753184075
10653,2014-08-25,93.19000244140624,93.4499969482422,92.58000183105469,92.58000183105469,5031800.0,0.017358122202745907,-1.8524401530880723,-0.910451160354348,74.29960301234811,63.32892149030987,-1.3260845253442142,-2.7517253966538107,-3.370924695968185,-5.819977344059495,18.88931700502717,1.849998474121108,1.0866146934642558,2.3745018005370895,-0.5453148294225656,5.2943184304967446,0.9145934855572619,3.834410115516917,-3.0315387037515364,86.5287841593225,12.884530755079766,1.4599083149798289,8,-0.9250030517577983,-2.735004425048814,-3.5300025939941264,-4.840003967285142,-0.5400009155273295,0,-0.002790021777217322,-1.9552255801771847,91.5999984741211,-2.933344353597996,92.0500030517578,1.2168765511536404,92.2300033569336,-0.002790021777217322
10654,2014-08-26,92.5999984741211,93.51000213623048,92.55999755859376,93.20999908447266,3143400.0,-0.006331193817235015,-1.7536267138435455,-1.0000000000000233,63.9518728125394,64.9665000589453,-0.5790692621304316,-2.0743268016315994,-2.6754559359063848,-5.128347511166638,18.511619492585783,0.9500045776367188,1.24126141853462,1.6614978790283175,-1.3444913802058096,4.6674871382624445,0.15850324941125393,3.164492508645381,-2.0465507511958947,54.27129898709485,-16.295265698439138,1.5029946296170642,8,-0.1999969482421875,-2.1149978637695312,-2.9399986267089844,-4.25,-0.01999664306640625,1,0.009719239100532295,-1.8524401530880723,93.19000244140624,-1.9552255801771847,91.5999984741211,-2.933344353597996,92.0500030517578,0.009719239100532295
10655,2014-08-27,92.2300033569336,92.72000122070312,92.05999755859376,92.72000122070312,2955100.0,-0.003995627681256386,1.6939042428960105,0.8032743827700928,66.06894432553143,66.62495559743458,-0.1477999977826414,-1.520826225268081,-2.193416569536282,-4.652736701530472,19.433841014306864,0.6600036621093608,1.1441371769781767,1.1255027770996122,-1.773605033191572,4.0246105873907965,-0.3240511280459799,2.5750566822452043,-1.262638016145658,32.98448559605005,-35.85862385728721,1.4495539051455955,8,0.1699981689453125,-1.7450027465820312,-2.6050033569335938,-3.8550033569335938,1.2699966430664062,2,0.004770625566486553,-1.7536267138435455,92.5999984741211,-1.8524401530880723,93.19000244140624,-1.9552255801771847,91.5999984741211,0.004770625566486553
10656,2014-08-28,92.58000183105469,92.6999969482422,91.80999755859376,92.08999633789062,3234300.0,0.0037948439919988086,1.4383687631946542,-1.0000155702608018,65.88069597716907,67.89961118921998,-0.4178985670841229,-1.6000190652612645,-2.4772191926509066,-4.91508878104122,20.89433716900009,0.8899993896484375,1.241102873089659,1.2515010833740234,-1.3468576491924864,3.8498598159405333,-0.047678282909231484,2.5506804496572784,-1.2566673389047907,51.308977902758976,-15.528163311872724,1.2991793662832565,8,-0.06500244140625,-2.095001220703125,-2.015003204345703,-3.3550033569335938,0.790000915527358,3,0.005940758387183109,1.6939042428960105,92.2300033569336,-1.7536267138435455,92.5999984741211,-1.8524401530880723,93.19000244140624,0.005940758387183109
10657,2014-08-29,92.48999786376952,92.91000366210938,92.01000213623048,92.7300033569336,3657700.0,-0.0009721750432606369,1.9999745689435466,-0.4898016379659618,56.03443739969998,67.38844760984594,-0.25430660429641705,-1.2280128679140176,-2.3593858202095674,-4.7300463998956985,22.473818472889178,0.900001525878892,1.3398950582026288,0.9424972534179545,-1.2145273595467643,3.0995218663826734,-0.13601505306441197,2.021009559900321,-0.860529901448345,39.9999102426573,-21.95450469663826,1.0785123064823603,8,0.02500152587892046,-2.0049972534179545,-1.9149990081786967,-3.2649993896484233,0.6100006103515767,4,0.007135946343965971,1.4383687631946542,92.58000183105469,1.6939042428960105,92.2300033569336,-1.7536267138435455,92.5999984741211,0.007135946343965971
10658,2014-09-02,92.4800033569336,93.13999938964844,92.37999725341795,92.62000274658205,5130300.0,-0.00010806040725230837,-3.470448323834023,0.5833174391252075,62.141506736610005,66.8116726869007,-0.21521021584256061,-1.0522297561669944,-2.2888663421127546,-4.631132332441041,24.078702167025064,0.760002136230483,1.4162507252331977,0.7930027008056584,-1.213861508208737,2.7998669098200537,-0.21042940370153929,1.796434805312856,-0.6700057983398295,39.41199965892127,-19.38080337358702,1.0034321045071997,9,0.03499603271484375,-1.9950027465820312,-1.7475051879882812,-3.2550048828125,1.459999084472642,1,0.006595944623863259,1.9999745689435466,92.48999786376952,1.4383687631946542,92.58000183105469,1.6939042428960105,92.2300033569336,0.006595944623863259
10659,2014-09-03,92.75,92.76000213623048,91.80999755859376,92.4000015258789,4929600.0,0.0029195137680124716,4.135121760108478,-2.4999999999997464,60.160969192345,65.097496108465,-0.3863084088939388,-1.0989777748291232,-2.471063841076898,-4.805106180891386,25.52435917666207,0.9500045776367188,1.4611013486094606,0.8854991912841825,-0.796936252533655,2.56793463510202,0.04428146937526378,1.7267169131931013,0.760002136230483,70.67677799066087,15.625870678383912,0.8412177219089196,9,-0.19499969482421875,-2.2649993896484375,-2.0175018310546875,-3.5250015258789062,0.8199996948242188,2,-0.00107815066437833,-3.470448323834023,92.4800033569336,1.9999745689435466,92.48999786376952,1.4383687631946542,92.58000183105469,-0.00107815066437833
10660,2014-09-04,91.8499984741211,93.1500015258789,91.7699966430664,92.9499969482422,4466800.0,-0.009703520494651285,-1.1904802271860297,-3.1428664850136645,50.5154422945834,62.49835396403369,0.5074885783381404,-0.0984894224993127,-1.4809502641891754,-3.805835903596872,26.341640585536908,1.3800048828125,1.393350089602535,-0.08150215148926065,-1.6388995764859402,1.475895273507419,-0.8602008639876004,0.6971965610090791,1.626003570556648,5.7972136222910216,-43.1365871750736,0.7786987124983387,9,0.7050018310546875,-1.3649978637695312,-1.1175003051757812,-2.625,2.8000030517578125,3,0.007947777561904568,4.135121760108478,92.75,-3.470448323834023,92.4800033569336,1.9999745689435466,92.48999786376952,0.007947777561904568
10661,2014-09-05,91.75,91.8499984741211,91.38999938964844,91.8499984741211,3148000.0,-0.0010887150330141093,8.200122072175173,0.09090782985039313,49.14677189834952,60.91113818324177,0.6263206568520303,0.15516816274484313,-1.3072298736101402,-3.6125292521911376,26.98016244383179,0.45999908447265625,1.2840759016802394,-0.27400054931641193,-1.5099439289818264,0.9619428303490025,-0.8919722391491263,0.3439711405163024,1.657761828613289,20.454555306540897,-26.434063697935485,0.6179716898327086,9,0.7000007629394531,-1.2649993896484375,-1.06500244140625,-2.5250015258789062,2.190002441406236,4,0.019073569482288777,-1.1904802271860297,91.8499984741211,4.135121760108478,92.75,-3.470448323834023,92.4800033569336,0.019073569482288777
10662,2014-09-08,91.86000061035156,92.25,91.38999938964844,91.4800033569336,3534300.0,0.0011989167340769047,-2.071402296971431,-3.800030518043793,47.44267531779018,57.92703510606866,0.6225474222783873,0.17794193405444503,-1.3416774628650785,-3.6341812216603273,27.798186168989012,0.8600006103515625,1.0709228257945824,-0.242499923706049,-1.1775245478874297,0.6925247004753317,-0.7100122357967393,0.22501238838464133,1.4266954719238356,26.704582399528366,-17.11535224653419,0.46751231209069044,9,0.5900001525878906,-1.375,-1.3225021362304688,-2.6350021362304688,1.1500015258789205,0,0.016438081060281773,8.200122072175173,91.75,-1.1904802271860297,91.8499984741211,4.135121760108478,92.75,0.016438081060281773
10663,2014-09-09,91.41999816894531,91.79000091552734,91.3000030517578,91.5,3259200.0,-0.004789924216010322,-2.0625625864286947,-0.21053265605236213,46.21991505427087,55.956817577372156,0.8773316611518709,0.6206230920019777,-0.8345128649032318,-3.120425150734519,27.615584019090623,0.5599975585937642,0.8636113594302799,-0.6640022277832003,-1.6388539943664426,0.31084953880004207,-1.1514281110748215,-0.1765763444915791,1.752896111772472,6.486227900513332,-35.44143404040786,0.4874258832916243,9,0.8050041198730469,-0.5999984741210938,-1.1450004577636719,-2.1949996948242188,0.34999847412109375,1,0.01837672652400535,-2.071402296971431,91.86000061035156,8.200122072175173,91.75,-1.1904802271860297,91.8499984741211,0.01837672652400535
10664,2014-09-10,91.79000091552734,91.91999816894531,91.52999877929688,91.66999816894531,3720500.0,0.004047284554723696,1.052643202762664,-1.5,46.21991505427087,53.751369880565434,0.4250457950238058,0.3123130124864133,-1.1503670598218037,-3.426228436794162,27.44413786632985,0.5,0.8212963773380721,-0.32299957275390057,-1.2197578441514878,0.5737586986436867,-0.7713787084526871,0.12537956294488595,1.233062066873643,26.486392860530994,-12.080199683811703,0.44837913569879045,9,0.4350013732910156,-0.8199996948242188,-1.5150032043457031,-2.56500244140625,-1.0,2,0.023423047221205584,-2.0625625864286947,91.41999816894531,-2.071402296971431,91.86000061035156,8.200122072175173,91.75,0.023423047221205584
10665,2014-09-11,91.6500015258789,91.9499969482422,91.4800033569336,91.69000244140624,3670600.0,-0.0015252139476202853,-1.4736683598691696,-0.3333333333332149,46.53978302448409,51.602379552489325,0.5298379120733614,0.4692848834718859,-0.9499595638982044,-3.2279400939270033,27.24004488393964,0.46999359130860796,0.5189706738612614,-0.45849914550781534,-1.3639987460798153,0.4470004550641846,-0.9112489457938153,-0.005749345221815361,1.235216662070627,36.84206299490931,-1.47945486435367,0.4527498002859993,9,0.5750007629394531,-0.6800003051757812,-1.5625038146972656,-2.4250030517578125,-0.1399993896484233,3,0.020949243174896992,1.052643202762664,91.79000091552734,-2.0625625864286947,91.41999816894531,-2.071402296971431,91.86000061035156,0.020949243174896992
10666,2014-09-12,90.87000274658205,91.8000030517578,90.58000183105469,91.5999984741211,3587700.0,-0.00851062483699594,1.159284865507213,18.24947549113716,44.02622213897742,50.26813341240904,1.164191750155041,1.2404228877039287,-0.13477935490651305,-2.381301482560687,26.49840080442164,1.2200012207031108,0.34316484343588627,-1.1924980163574048,-2.2472896331176315,-0.13770639959717812,-1.719893824737511,-0.6651022079772986,1.8883982304721485,17.365343323131192,-24.156733504263762,0.5273958083801118,9,0.9949989318847514,0.6399993896484233,-0.8300037384033345,-1.6450042724609517,2.680000305175753,4,0.04159787240062607,-1.4736683598691696,91.6500015258789,1.052643202762664,91.79000091552734,-2.0625625864286947,91.41999816894531,0.04159787240062607
10667,2014-09-15,91.1999969482422,91.30999755859376,90.77999877929688,91.06999969482422,3770700.0,0.0036314976525360088,2.0285776566755844,-0.1780794715829748,29.48444072499852,46.63957052222999,0.7062356604723021,0.905669529074288,-0.43631542374291143,-2.6463716096043015,25.30161749059776,0.5299987792968892,0.1767602868069389,-0.8300037384033061,-1.9503806433752118,0.29037316656859957,-1.3901921908892518,-0.26981528591736037,1.340564114212043,45.25527933707622,9.036859705202104,0.5601884524859517,9,0.6650047302245952,0.31000518798826704,-1.2474975585937642,-1.829998016357436,2.530006408691392,0,0.03004392088652197,1.159284865507213,90.87000274658205,-1.4736683598691696,91.6500015258789,1.052643202762664,91.79000091552734,0.03004392088652197
10668,2014-09-16,92.56999969482422,93.08999633789062,90.9499969482422,91.13999938964844,5155400.0,0.015021960443261095,-1.3646334318267292,11.00023475555957,49.7335805099101,45.48097177973722,-0.7260058654041757,-0.454560227918563,-1.7561958013602776,-3.944580934689725,24.578029452185948,2.1399993896484233,0.010072979111654945,0.5189990997314453,-0.6263153593164503,1.664313558779341,-0.0536581297924954,1.091656329255386,-1.9899978637695312,79.28295692878203,43.47482167743895,0.5726572295239469,9,-0.7049980163574219,-0.5249977111816406,-2.825000762939453,-2.8550033569335938,1.8899993896484375,1,0.004753186160276757,2.0285776566755844,91.1999969482422,1.159284865507213,90.87000274658205,-1.4736683598691696,91.6500015258789,0.004753186160276757
10669,2014-09-17,92.8499984741211,93.30999755859376,92.0500030517578,92.66999816894531,4997200.0,0.0030247248592409903,1.2909022811921218,0.12587431242097177,55.59563058261656,46.04543714507423,-1.1067105831339887,-0.6920708498985562,-1.977594345545583,-4.146118175698803,24.14697573445111,1.259994506835966,-0.05139994462018649,0.7494979858398381,-0.4455533520577859,1.944549323737462,0.15197231689101898,1.3470236547886572,-2.219796752929682,83.15019031596319,45.04398534846649,0.5975256689488121,9,-0.904998779296875,-0.8049964904785156,-2.8824996948242188,-2.950000762939453,0.9100036621093892,2,-0.011631683885872102,-1.3646334318267292,92.56999969482422,2.0285776566755844,91.1999969482422,1.159284865507213,90.87000274658205,-0.011631683885872102
10670,2014-09-18,93.37000274658205,93.5,92.6999969482422,92.97000122070312,4753300.0,0.005600476909064067,1.424266244350125,2.2222269317171137,56.917697392243284,46.90887331106242,-1.5515944422330534,-1.1829401577186758,-2.4330369783154,-4.608908971983553,24.065846500328767,0.8000030517577983,-0.138756268200396,1.2125022888183707,-0.11045982914373553,2.535464406780477,0.5510212298373176,1.8739833477994239,-2.632609191894545,95.54803647479996,56.67004214480989,0.6614810589810526,9,-1.3300018310547017,-1.3250007629394673,-3.3950042724609517,-3.470005035400405,1.2299957275390483,3,-0.027632020511525024,1.2909022811921218,92.8499984741211,-1.3646334318267292,92.56999969482422,2.0285776566755844,91.1999969482422,-0.027632020511525024
10671,2014-09-19,93.79000091552734,94.20999908447266,93.41999816894531,93.86000061035156,6259500.0,0.004498213094040748,1.0519593757740897,-0.17499856949397613,60.761626629143,48.388756790101624,-1.8459033975995425,-1.545117242445258,-2.792900543991152,-4.9517454147159015,23.637907112372382,0.8399963378906108,-0.22441195925300406,1.5455005645751925,0.03653025965114409,3.054470869499241,0.7910154121131683,2.2999857170372167,-2.8868509741210886,87.75515651378963,46.994149494717966,0.7544851524620267,9,-1.3950004577636719,-1.3950004577636719,-3.81500244140625,-3.890003204345703,0.8300018310547017,4,-0.02430961463952175,1.424266244350125,93.37000274658205,1.2909022811921218,92.8499984741211,-1.3646334318267292,92.56999969482422,-0.02430961463952175
10672,2014-09-22,93.58000183105469,93.77999877929688,93.29000091552734,93.41999816894531,3790600.0,-0.0022390348909560043,-1.3333333333333333,-2.285776566757493,58.8140933549663,49.78810993462334,-1.5268262551318088,-1.2428996912347827,-2.515907738431565,-4.667098062856226,23.633491127177063,0.5,-0.18823387361018717,1.2365013122558537,-0.3521339795902918,2.825136604101999,0.44218366633278094,2.0308189581789264,-2.4123039582031254,80.67494354017708,38.10154159424232,0.794317645923076,9,-1.1850013732910156,-1.1850013732910156,-3.390003204345703,-3.680004119873047,1.6800003051757955,0,-0.0003205682700353485,1.0519593757740897,93.79000091552734,1.424266244350125,93.37000274658205,1.2909022811921218,92.8499984741211,-0.0003205682700353485
10673,2014-09-23,92.93000030517578,93.58000183105469,92.83999633789062,93.5500030517578,3386300.0,-0.006945944786925673,1.1764857678196772,-3.874928476063234,51.35951835721456,50.359176968283755,-0.7153302066201803,-0.646523187394692,-1.8447370517565957,-3.940360670081091,22.865687213562556,0.7400054931640625,-0.14430042279981592,0.5994998931884794,-0.9640255677841338,2.1630253541610927,-0.18226283729782722,1.381262623674786,-1.518918335394531,40.740688412836164,1.6510332767340827,0.7817627304863088,9,-0.5349998474121094,-0.5349998474121094,-2.4975013732910156,-3.0300025939941406,1.7600021362304545,1,0.008608662962774849,-1.3333333333333333,93.58000183105469,1.0519593757740897,93.79000091552734,1.424266244350125,93.37000274658205,0.008608662962774849
10674,2014-09-24,93.5,94.04000091552734,93.08000183105469,93.11000061035156,4227300.0,0.0061336456790312965,-3.266691533010071,-0.6290284870485593,63.11606745402659,52.200986349344035,-1.1368049450992714,-1.2075516945055966,-2.3626514385915414,-4.428732533750093,22.13607278703275,1.1100006103515625,-0.07618054546924213,1.1244995117187528,-0.5213249537126217,2.7703239771501273,0.3015872790030585,1.9474117444344472,-1.865004661043443,52.98025960114953,9.279491194017638,0.8229122327156904,9,-1.1049995422363281,-1.1049995422363281,-3.0675010681152344,-3.6000022888183594,2.1500015258789062,2,0.010267369887408062,1.1764857678196772,92.93000030517578,-1.3333333333333333,93.58000183105469,1.0519593757740897,93.79000091552734,0.010267369887408062
10675,2014-09-25,92.66999816894531,93.43000030517578,92.4800033569336,93.4000015258789,4372400.0,-0.008877024931066124,1.4050527779655615,-1.8718064087014359,56.55268952295667,53.59281605867506,-0.16416452800181958,-0.36142697293152537,-1.4942932925557102,-3.5273278899087614,21.72794599942775,1.0199966430664062,0.023594118752157556,0.2724979400634737,-1.3768965905871227,1.92189247071407,-0.5521993252618245,1.097195205388772,-0.8290025303474664,10.982386198258906,-34.18584061377285,0.8246972653252979,9,-0.17499923706054688,-0.2749977111816406,-1.967498779296875,-2.770000457763672,3.5,3,0.011762209871829299,-3.266691533010071,93.5,1.1764857678196772,92.93000030517578,-1.3333333333333333,93.58000183105469,0.011762209871829299
10676,2014-09-26,93.12999725341795,93.33000183105469,92.44000244140624,92.5,3536300.0,0.004963840439858647,-1.3733558487532922,-0.8630059676222331,58.615984869580835,56.829654296961984,-0.30158499317441567,-0.8201590910543217,-1.89335859974301,-3.903902118972823,21.57955906196741,0.8899993896484517,0.11699882128745287,0.7049972534179574,-0.975260014928196,2.385254521764111,-0.13513138075512643,1.5451258875910412,-1.0994813391501168,43.12471687766693,-4.198143284957894,0.840128634173078,9,-0.5499992370605327,-0.7349967956542827,-2.427497863769517,-3.229999542236314,2.700004577636733,4,0.015784400988470892,1.4050527779655615,92.66999816894531,-3.266691533010071,93.5,1.1764857678196772,92.93000030517578,0.015784400988470892
10677,2014-09-29,93.1500015258789,93.38999938964844,92.51000213623048,92.51000213623048,2973500.0,0.00021479945292512959,-1.7499940395299158,1.0158764759309722,62.44605911843781,58.24215192013173,-0.01775970599406662,-0.8307766542079236,-1.8541640639549826,-3.8623512940934575,21.28335845825063,0.8799972534179545,0.22980043341797796,0.6920013427734375,-1.019269564797895,2.40327225034477,-0.1636341110122288,1.5476367965591038,-0.9451269579946882,44.374985098825086,-7.778276796292609,0.8556354537856646,9,-0.020000457763671875,-0.7550010681152344,-2.0150012969970703,-3.200000762939453,3.5800018310546875,0,0.015781011235890707,-1.3733558487532922,93.12999725341795,1.4050527779655615,92.66999816894531,-3.266691533010071,93.5,0.015781011235890707
10678,2014-09-30,93.08999633789062,93.43000030517578,92.91999816894531,92.9499969482422,4219300.0,-0.0006441780676902376,-4.100099183642328,0.21874925494121242,59.789111808428906,58.70809427855532,0.1383086445795385,-0.7617863675431806,-1.7286341923790474,-3.7382796254244255,20.811247666809578,0.5100021362304688,0.43714712998527716,0.6014965057373018,-1.13301140226541,2.3360044137400138,-0.2657574482640541,1.4687504597386578,-0.7247118086793307,40.62465727296622,-14.164938907566444,0.8672539540013556,9,0.23500442504882812,-0.6949958801269531,-1.8749961853027344,-3.139995574951172,3.8000030517578125,1,0.023310837723780065,-1.7499940395299158,93.1500015258789,-1.3733558487532922,93.12999725341795,1.4050527779655615,92.66999816894531,0.023310837723780065
10679,2014-10-01,92.6500015258789,93.22000122070312,92.41999816894531,92.66999816894531,4842800.0,-0.004726553113340581,-2.3333227370261462,-0.14283378746595454,57.20460841651645,58.73997328125235,0.611227559135429,-0.34748294095926724,-1.203020259204294,-3.2442696236718973,20.79222069631104,0.8000030517578125,0.7094712945878143,0.16650161743163494,-1.5654069415037526,1.8984101763670225,-0.6994526620360517,1.0324558968993216,1.55999755859375,22.772561431603755,-32.870904948067604,0.865954279467693,10,0.6649971008300781,-0.2550010681152344,-1.2900028228759766,-2.5700035095214844,4.159996032714858,2,0.02201835814279529,-4.100099183642328,93.08999633789062,-1.7499940395299158,93.1500015258789,-1.3733558487532922,93.12999725341795,0.02201835814279529
10680,2014-10-02,92.58000183105469,92.91999816894531,92.33000183105469,92.80999755859376,3513800.0,-0.0007555282641270589,1.6222237292733377,11.501716901946534,63.72390179027373,59.06911496582243,0.6228837287876985,-0.23187758182943696,-1.0996421839870862,-3.1162813294589,20.420339193883684,0.589996337890625,0.7700215292180133,0.06000175476074787,-1.6462716716622197,1.7662751811837154,-0.7931349584507359,0.9131384679722316,1.5941972351074156,22.727304253740144,-36.19833962058708,0.8531367132114818,10,0.6049995422363281,-0.18500137329101562,-1.1375007629394531,-2.470001220703125,4.220001220703111,3,0.033160505877138924,-2.3333227370261462,92.6500015258789,-4.100099183642328,93.08999633789062,-1.7499940395299158,93.1500015258789,0.033160505877138924
10681,2014-10-03,93.5,93.52999877929688,92.6500015258789,93.01000213623048,4084400.0,0.009937331505179392,2.2000166460902495,-2.1304650699925087,66.86217435273264,59.96334618779646,-0.38283648072403764,-1.0688483574710403,-2.0100227854346713,-3.977142636174804,20.688809252367648,0.9499969482421875,0.7961525174872293,0.8924999237060547,-0.8269478156707066,2.611947663082816,0.03277605401767403,1.7522237933944353,0.6004311767578088,97.50009536767418,35.323203364552626,0.8597238696883781,10,-0.3149986267089844,-1.1049995422363281,-2.0574989318847656,-3.3899993896484375,3.470001220703125,4,0.028556130149147707,1.6222237292733377,92.58000183105469,-2.3333227370261462,92.6500015258789,-4.100099183642328,93.08999633789062,0.028556130149147707
10682,2014-10-06,93.37000274658205,93.6500015258789,92.79000091552734,93.5,3733100.0,-0.0013903449563417158,3.0,-0.2653016738030149,57.168483774552975,60.608786789722956,-0.3193425190007275,-0.8642350085957986,-1.8601145792817846,-3.781936779033174,20.680426375698037,0.8600006103515625,0.7708875264194006,0.6870025634765824,-1.0268436531809044,2.400848780134069,-0.16992054485216102,1.5439256718053258,0.6596112563476453,78.78796636129923,17.999305743536425,0.8569231083287431,10,-0.18500137329102984,-0.9750022888183736,-1.8700027465820455,-3.0800018310547017,3.3299942016601562,0,0.026346781751194648,2.2000166460902495,93.5,1.6222237292733377,92.58000183105469,-2.3333227370261462,92.6500015258789,0.026346781751194648
10683,2014-10-07,93.0999984741211,93.54000091552734,92.9000015258789,93.29000091552734,6799900.0,-0.0028917667828903815,-1.1695029224641804,1.4615881213687847,52.2441622196167,59.400797319232964,-0.02535435371076744,-0.4868785355881755,-1.5542282533422025,-3.430068114666142,20.78301121690074,0.6399993896484375,0.6709963726021755,0.33299827575683594,-1.2820376856375049,1.9480342371511767,-0.47451970494033446,1.1405162564540063,0.8616310419335917,58.33309250643007,0.3576061401628934,0.8075179806971693,10,-0.10999679565429688,-0.7049980163574219,-1.5999984741210938,-2.789997100830078,4.060005187988281,1,0.038990386061300786,3.0,93.37000274658205,2.2000166460902495,93.5,1.6222237292733377,92.58000183105469,0.038990386061300786
10684,2014-10-08,93.94000244140624,93.94000244140624,92.76000213623048,92.9499969482422,5715200.0,0.00902259915201431,1.383825773338893,-5.2104882749757575,54.83870132056999,59.21035418563444,-0.8899701426155815,-1.2201065789157184,-2.3210919039043176,-4.195265772184726,20.910461902896177,1.1800003051757528,0.6133874315348322,1.0655021667480327,-0.5618885008893812,2.6928928343854466,0.2518068329293186,1.8791975005667467,-1.6100006103515483,100.0,44.84487112544623,0.8136953338187094,10,-0.805000305175767,-1.545001983642564,-2.440002441406236,-3.4550018310546733,4.599998474121108,2,0.03140298990392543,-1.1695029224641804,93.0999984741211,3.0,93.37000274658205,2.2000166460902495,93.5,0.03140298990392543
10685,2014-10-09,93.56999969482422,96.22000122070312,93.55999755859376,95.3499984741211,9094000.0,-0.003938713401809846,-1.955554613656624,-1.797968588646959,48.116431645202496,58.043737160703515,-0.4234016919347141,-0.7366559173934633,-1.8410878047356647,-3.7448232309056095,21.666216483708585,2.660003662109361,0.6526403464271624,0.5994995117187472,-0.9483277898501257,2.14732681328762,-0.17441413906568926,1.3734131625031836,-1.2077978515625034,25.770259036131705,-24.217672071004955,0.7739136507844394,10,0.7050018310546875,-0.1699981689453125,-2.049999237060547,-3.0849990844726562,4.150001525878906,3,0.03462646012970727,1.383825773338893,93.94000244140624,-1.1695029224641804,93.0999984741211,3.0,93.37000274658205,0.03462646012970727
10686,2014-10-10,94.6500015258789,95.9000015258789,93.66000366210938,93.66000366210938,8350900.0,0.011542180555488724,-3.525257974275784,-0.5561789565724279,57.97315504920441,57.54674781967758,-1.413791676654398,-1.6010357210711277,-2.770157694630143,-4.730103300422201,23.58176453410193,2.3300018310546875,0.5854310826514535,1.4905014038085938,0.10835051102549187,2.8726522965916956,0.7994259574170428,2.1815768502001447,-2.133487707519535,54.624274270190696,8.166172248360049,0.6910754463915503,10,-0.375,-1.25,-3.1300010681152344,-4.165000915527344,3.7699966430664062,4,0.02271528252739685,-1.955554613656624,93.56999969482422,1.383825773338893,93.94000244140624,-1.1695029224641804,93.0999984741211,0.02271528252739685
10687,2014-10-13,93.94000244140624,95.4499969482422,93.83000183105469,94.70999908447266,5194500.0,-0.007501310861347865,-2.2727244703724825,-0.7777760652276251,57.45938227932541,57.28788898311053,-0.6481009245434706,-0.7117279012703648,-1.9146874788020938,-3.9357345986168752,25.600831181382834,1.6199951171875142,0.6109383063622147,0.6435020446777173,-0.42944469521961537,1.71644878457505,0.10702867472905098,1.1799754146263837,-1.2753491269531168,34.10406408693034,-12.537044501309573,0.5364733699486637,10,0.33499908447267046,-0.5400009155273295,-2.472501754760728,-3.4550018310546733,4.0,0,0.032254616782523504,-3.525257974275784,94.6500015258789,-1.955554613656624,93.56999969482422,1.383825773338893,93.94000244140624,0.032254616782523504
10688,2014-10-14,93.01000213623048,94.5199966430664,92.58999633789062,94.45999908447266,5869000.0,-0.009899939120779022,1.4586115403679623,1.883121129551594,46.563835877352155,56.10558092320338,0.30101370283210827,0.2665949034705051,-0.8979594018375394,-2.917613181760103,25.61291944036946,1.9300003051757812,0.5603697890544055,-0.30849838256834516,-1.3357960878531259,0.7187993227164355,-0.8221472352107355,0.2051504700740452,3.209999084472642,11.570392104113113,-32.85324540077313,0.5136488526423932,10,1.2649993896484233,0.3899993896484233,-1.5425014495849751,-2.5250015258789205,5.400001525878892,1,0.03967309673433861,-2.2727244703724825,93.94000244140624,-3.525257974275784,94.6500015258789,-1.955554613656624,93.56999969482422,0.03967309673433861
10689,2014-10-15,91.7699966430664,92.55999755859376,90.76000213623048,91.83999633789062,8580700.0,-0.013331958549445688,1.3840965243356682,0.048275753206983754,44.03183292268928,53.91757327124956,1.567949772039384,1.4983626390662579,0.4319497881517691,-1.5997943126154723,24.83529618471058,2.25,0.44549467543055243,-1.4945037841796847,-2.7199289625637277,-0.2690786057956416,-2.107216373371699,-0.8817911949876702,4.37740447998047,18.498070992505934,-28.90996069274527,0.6127125891920215,10,1.7200050354003906,1.6300048828125,-0.2474956512451172,-1.2849960327148438,6.290000915527358,2,0.05873386963287208,1.4586115403679623,93.01000213623048,-2.2727244703724825,93.94000244140624,-3.525257974275784,94.6500015258789,0.05873386963287208
10690,2014-10-16,90.79000091552734,91.02999877929688,89.81999969482422,90.2699966430664,7226400.0,-0.0106788249252171,1.4199981689453125,-7.42866485013624,35.48391676968548,50.43110020646653,2.5337863854159366,2.398113168501027,1.4500833521238405,-0.5580708150594376,24.033532367069547,1.9499969482421875,0.32963854574282436,-2.3454994201660213,-3.9942382839060997,-0.6967605564259429,-3.1698688520360605,-1.5211299882959821,5.14190424804687,15.95396264107474,-30.674162780128206,0.8243694318700412,10,2.229999542236328,2.229999542236328,0.8075008392333984,-0.30500030517578125,8.099998474121094,3,0.0853618231286366,1.3840965243356682,91.7699966430664,1.4586115403679623,93.01000213623048,-2.2727244703724825,93.94000244140624,0.0853618231286366
10691,2014-10-17,91.51000213623048,92.0,90.5500030517578,91.08999633789062,6260100.0,0.007930402174717965,1.0714219541038126,0.8076968220898774,40.63928332543693,48.59452237878698,1.6783106305650222,1.579525181929526,0.7970379160614272,-1.2201530961874738,22.565741333139535,1.4499969482422017,0.27655671100848167,-1.5114982604980298,-3.2805936528626916,0.2575971318666319,-2.3960459566803536,-0.6269505643157061,4.055188699218732,30.01781999769645,-16.19738458865085,0.8845476961823299,10,1.509998321533189,1.509998321533189,0.08749961853025923,-1.0250015258789205,7.169998168945298,4,0.06786142431980102,1.4199981689453125,90.79000091552734,1.3840965243356682,91.7699966430664,1.4586115403679623,93.01000213623048,0.06786142431980102
10692,2014-10-20,93.5500030517578,93.72000122070312,91.58999633789062,91.66000366210938,6883100.0,0.022292655096766145,-1.0985124662692896,4.4999364225897756,52.14155716288956,48.58312181692841,-0.3726614327726736,-0.48785076206279143,-1.1634945122707734,-3.2003229384518903,21.583426545940927,2.209999084472642,0.23428956983160276,0.5300025939941264,-1.2371487930512899,2.2971539810395427,-0.35357309952857463,1.4135782875168275,1.6704763152539215,79.36182508221864,31.099413482455596,0.8835756935227075,10,-0.5300025939941264,-0.5300025939941264,-1.8625011444091655,-3.065002441406236,5.379997253417983,0,0.052057669249814253,1.0714219541038126,91.51000213623048,1.4199981689453125,90.79000091552734,1.3840965243356682,91.7699966430664,0.052057669249814253
10693,2014-10-21,93.7300033569336,93.95999908447266,92.16999816894531,93.26000213623048,6982200.0,0.0019241079562146712,2.8494946511780532,0.24867797485931473,55.15267509005297,48.61800779131541,-0.5072391106426437,-0.6375303427799679,-1.3086531245716628,-3.3284183253680197,21.176164472206672,1.7900009155273438,0.08926250509227884,0.6700027465820284,-1.1245749320887484,2.464580425252805,-0.22728609275335998,1.5672915859174168,1.166447229746879,94.44454682495513,41.18329652476047,0.8972888393353872,10,-0.7100028991699219,-0.7100028991699219,-2.042501449584961,-3.2450027465820312,5.6199951171875,1,0.044916237423362926,-1.0985124662692896,93.5500030517578,1.0714219541038126,91.51000213623048,1.4199981689453125,90.79000091552734,0.044916237423362926
10694,2014-10-22,94.45999908447266,95.0199966430664,93.63999938964844,93.8499984741211,5148200.0,0.00778828231509987,-1.6796094930520578,1.297870268164444,58.438043397119344,49.76485354152839,-1.2915350112969861,-1.3617345872499413,-1.9759081316052942,-3.994392422328332,20.615790626030726,1.3799972534179688,0.06141835265128748,1.3519985198974638,-0.5407985924408223,3.24479563223575,0.40559996372832074,2.298397076066607,-4.6399993896484375,89.23080986070478,30.780904569208225,0.946398556169144,10,-1.5999984741210938,-1.4399986267089844,-2.5049972534179688,-3.9749984741210938,5.6399993896484375,2,0.04181669083126227,2.8494946511780532,93.7300033569336,-1.0985124662692896,93.5500030517578,1.0714219541038126,91.51000213623048,0.04181669083126227
10695,2014-10-23,93.76000213623048,95.31999969482422,93.5,94.94000244140624,5805000.0,-0.007410511910085793,-1.141170345969671,-1.934424794256651,51.19048533962322,49.01122357379714,-0.6277684276633693,-0.6070121212004409,-1.237096969640504,-3.2393828090632866,20.816487529276415,1.8199996948242188,0.07270802099657203,0.5975013732910242,-1.3049396533177458,2.499942399899794,-0.3537191400133537,1.548721886595402,-3.836002502441417,67.29562565077862,13.215849972701186,0.9512205133043834,10,-1.1250038146972798,-0.7400016784668111,-1.7650012969970845,-3.2750015258789205,5.9099960327148295,3,0.04586172487619522,-1.6796094930520578,94.45999908447266,2.8494946511780532,93.7300033569336,-1.0985124662692896,93.5500030517578,0.04586172487619522
10696,2014-10-24,94.5999984741211,94.79000091552734,93.5500030517578,93.76000213623048,4005800.0,0.008959005106144557,1.0327813492758569,-0.7118611191930999,55.28802756289816,48.76996193863856,-1.6490151775141868,-1.4031744931675263,-2.0293299924048256,-4.006309382654933,21.07597587061967,1.2399978637695455,0.021040375433827307,1.3639976501464872,-0.6438232081745241,3.3718185084674985,0.36008722098597445,2.367908079307,-4.460158837890617,80.69703558403678,28.514040430325124,1.0039104291605079,10,-2.029998779296875,-1.5799980163574219,-2.557497024536133,-4.114997863769531,5.790000915527344,4,0.04534884761864899,-1.141170345969671,93.76000213623048,-1.6796094930520578,94.45999908447266,2.8494946511780532,93.7300033569336,0.04534884761864899
10697,2014-10-27,94.62000274658205,95.23999786376952,94.30999755859376,94.4800033569336,3135500.0,0.00021146165733210154,-2.874912581855283,0.1666666666666864,56.67839903459381,49.89380228944319,-1.746031414387346,-1.3780570134596388,-2.002287918816151,-3.9576549365846603,21.383532764890468,0.9300003051757528,0.04564536161853994,1.310501861572277,-0.7895686690143151,3.410572392158869,0.26046659627897384,2.36053712686558,-4.2729567080078255,77.7778854235043,25.283401562818,1.0500352652932972,10,-2.0500030517578267,-1.6000022888183736,-2.2250022888183736,-3.785003662109389,3.6999969482421733,0,0.042908448961553214,1.0327813492758569,94.5999984741211,-1.141170345969671,93.76000213623048,-1.6796094930520578,94.45999908447266,0.042908448961553214
10698,2014-10-28,95.26000213623048,95.26000213623048,94.3000030517578,94.69000244140624,3368300.0,0.006763891049152981,2.3684196436936316,4.071444141689163,55.90339740068324,51.2128650092203,-2.2722561197724076,-1.9469717215715576,-2.5965055945626574,-4.526972102274087,21.676688729346445,0.9599990844726847,-0.07913903914206344,1.8420009613037251,-0.4276956905999185,4.111697613207369,0.7071526353519033,2.976849287255547,-4.714037951406269,96.70343029373252,48.143617864948965,1.1348483259518183,10,-2.690002441406264,-2.240001678466811,-2.865001678466811,-4.425003051757827,2.489997863769517,1,0.03852611890242108,-2.874912581855283,94.62000274658205,1.0327813492758569,94.5999984741211,-1.141170345969671,93.76000213623048,0.03852611890242108
10699,2014-10-29,94.69000244140624,95.5,94.06999969482422,95.5,3274300.0,-0.005983620428740899,2.530875593399141,-1.4210491092342035,54.92092713926457,53.372532828062425,-1.3907465088015698,-1.28203469980933,-1.9770546856921953,-3.8903241089230534,22.680115440456188,1.4300003051757812,-0.1685467342167044,1.1700012207031136,-1.1374155308141525,3.4774179722203797,0.016292844944473472,2.323709596461754,-3.9530768361820208,59.50012207031179,7.724733905970794,1.1537083757586335,10,-1.6650009155273295,-1.670001983642564,-2.295001983642564,-3.8550033569335795,3.069999694824247,2,0.04921317892666055,2.3684196436936316,95.26000213623048,-2.874912581855283,94.62000274658205,1.0327813492758569,94.5999984741211,0.04921317892666055
10700,2014-10-30,95.6500015258789,96.0999984741211,94.1500015258789,94.4499969482422,3567200.0,0.010138336252200508,-1.166668785948315,-1.4814915982216428,54.44049950198865,54.906001292123726,-1.775576706256075,-2.1083401561807307,-2.887355825324562,-4.78412209356199,23.964186060239665,1.9499969482421875,-0.06956742534624993,1.9765003204345675,-0.47178048779821324,4.424781128667348,0.7523599163181842,3.2006407245509507,-4.627291456968138,82.35302917425878,29.659988830143973,1.2241404041163888,10,-1.8050041198730469,-2.6300010681152344,-3.2550010681152344,-4.81500244140625,2.1299972534179688,3,0.04652375198382197,2.530875593399141,94.69000244140624,2.3684196436936316,95.26000213623048,-2.874912581855283,94.62000274658205,0.04652375198382197
10701,2014-10-31,96.16999816894531,96.73999786376952,95.58000183105469,96.41000366210938,5259300.0,0.005436452010151971,1.5777864433217412,-0.20000381468271614,60.07225531128922,55.78718997527924,-1.7489595892973284,-2.548725579090757,-3.3447846175270826,-5.224002829605439,24.84595809858033,1.1599960327148295,0.17974404253453713,2.362997055053711,-0.32490272222041483,5.050896832327837,1.019047166416641,3.706946943690781,-4.741105027617721,78.6516821826374,22.632069744892426,1.3439498886370662,10,-1.7150001525878906,-2.8899993896484375,-3.7249984741210938,-5.334999084472656,0.959999084472642,4,0.03639388652011233,-1.166668785948315,95.6500015258789,2.530875593399141,94.69000244140624,2.3684196436936316,95.26000213623048,0.03639388652011233
10702,2014-11-03,95.83000183105469,96.43000030517578,95.61000061035156,95.94000244140624,4330400.0,-0.0035353680395557863,-1.9818005271188792,0.45832538622919883,63.45421229687976,56.70958299825999,-1.1751089947515823,-2.1238749740259664,-2.930373990310045,-4.796112729996466,25.665819449147666,0.8199996948242188,0.6192145810117466,1.900000762939456,-0.9253286287193987,4.725330154598311,0.48733606711002153,3.3126654587688904,-3.8699982174829017,65.91772821049177,4.098968195393411,1.4126646958294287,11,-0.7100028991699219,-2.5500030517578125,-3.3425025939941406,-4.995002746582031,0.34999847412109375,0,0.04758423741484297,1.5777864433217412,96.16999816894531,-1.166668785948315,95.6500015258789,2.530875593399141,94.69000244140624,0.04758423741484297
10703,2014-11-04,96.7300033569336,96.83999633789062,95.98999786376952,96.13999938964844,3944500.0,0.009391646756572003,1.0987877589081705,-5.363642668886808,74.45766507056065,58.48954096197569,-1.7934038400940437,-2.8859458121266925,-3.795227291499515,-5.6016157193907645,26.602061178050807,1.0099945068359375,1.0258153538121917,2.61850204467774,-0.43915688273722253,5.676160972092703,1.0896725809702588,4.147331508385221,-4.292000318342033,96.02912944922315,27.54376243543919,1.5288294637074835,11,-1.5600051879882812,-3.400005340576172,-3.9675025939941406,-5.8950042724609375,-0.44000244140625,1,0.016437468031749614,-1.9818005271188792,95.83000183105469,1.5777864433217412,96.16999816894531,-1.166668785948315,95.6500015258789,0.016437468031749614
10704,2014-11-05,96.88999938964844,97.86000061035156,96.37000274658205,97.5199966430664,3804100.0,0.0016540476290944905,1.2747968900148294,-1.0677847749343747,82.72536835220346,61.993416852262385,-1.7572484467474823,-2.965654431168403,-3.898470750048034,-5.670971661975216,27.376921823097035,1.489997863769517,1.1842732048246063,2.630998229980463,-0.6669943542421919,5.928990814203118,0.9820019378691427,4.279994522091783,-3.92375715514099,73.85440808428119,-1.2231251374112304,1.6489962921113241,11,-1.18499755859375,-3.049999237060547,-4.029998779296875,-6.055000305175781,-2.1500015258789205,2,0.008876051354825831,1.0987877589081705,96.7300033569336,-1.9818005271188792,95.83000183105469,1.5777864433217412,96.16999816894531,0.008876051354825831
10705,2014-11-06,96.80999755859376,97.1999969482422,96.51000213623048,96.95999908447266,4198500.0,-0.0008256975080879192,1.1904692703601798,0.2380986981531715,80.52998014420284,64.79807825018513,-1.3400246125799384,-2.7726285403908264,-3.7495479845607775,-5.495563553063832,26.60513287438709,0.6899948120117188,1.3079525105690237,2.3889965057373246,-1.0803449138666679,5.858337925341317,0.6543257959353355,4.123667215539314,-3.1586291514681335,53.94720991554184,-25.721751303890237,1.7346707098019931,11,-0.8449974060058736,-2.9699974060058736,-3.954998016357436,-5.974998474121108,-2.6699981689453267,3,0.009813083375626919,1.2747968900148294,96.88999938964844,1.0987877589081705,96.7300033569336,-1.9818005271188792,95.83000183105469,0.009813083375626919
10706,2014-11-07,96.8000030517578,96.80999755859376,95.5,96.80999755859376,5273400.0,-0.00010323837504400135,261.14351144963905,0.06662936778413353,74.43616872374139,66.77116377120151,-1.1009139298087405,-2.7334479063683688,-3.680610903161707,-5.4151191273500245,25.385137612054194,1.3099975585937642,1.341535674420129,2.2715019226074133,-1.3572908568897617,5.900294702104588,0.4571055328588187,4.085898312356008,-2.5594261361805337,55.08486082824108,-23.60580233828766,1.8143963897485886,11,-0.8350028991699077,-2.9600028991699077,-4.0100021362304545,-5.965003967285142,-4.210006713867173,4,0.010123922485984593,1.1904692703601798,96.80999755859376,1.2747968900148294,96.88999938964844,1.0987877589081705,96.7300033569336,0.010123922485984593
10707,2014-11-10,96.97000122070312,96.98999786376952,96.16000366210938,96.4000015258789,3345500.0,0.0017561793758873456,1.7213237777194903,-57.03129770976148,74.39766061713267,68.82608190636257,-1.0085709121470785,-2.808816663920581,-3.785574294970317,-5.532124154606549,24.13341721396819,0.829994201660142,1.5490479585509007,2.2900001525878935,-1.485382666202085,6.065382971377872,0.4023087431929042,4.177691561982883,-2.2227049878574547,62.288171208741474,-13.814480476635893,1.887691409394989,11,-1.0050010681152344,-3.1300010681152344,-4.180000305175781,-6.135002136230469,-3.25,0,0.001649953910495272,261.14351144963905,96.8000030517578,1.1904692703601798,96.80999755859376,1.2747968900148294,96.88999938964844,0.001649953910495272
10708,2014-11-11,96.6999969482422,97.37999725341795,96.63999938964844,96.95999908447266,3263600.0,-0.002784410323419473,-2.894753749472891,-0.45614434286782585,68.12300391470365,70.29297932585581,-0.5730887787730126,-2.3696881746023593,-3.452009640264251,-5.194191656565934,24.535194338496453,0.739997863769517,1.646080914237558,1.8354961395263842,-1.9568752092284427,5.627867488281211,-0.06068953485102213,3.7316818139037906,-1.5169221025457063,50.847315165034715,-22.62003955582732,1.8961856743774101,11,-0.6949958801269673,-2.859996795654311,-3.909996032714858,-5.8649978637695455,-1.3399963378906392,1,-0.00537742150441578,1.7213237777194903,96.97000122070312,261.14351144963905,96.8000030517578,1.1904692703601798,96.80999755859376,-0.00537742150441578
10709,2014-11-12,97.16000366210938,97.38999938964844,96.22000122070312,96.6999969482422,3247500.0,0.004757049931587876,1.5434793425439106,-1.7692420552246673,78.61956645991899,72.97954232118138,-0.7217829693177151,-2.535163867936646,-3.8505043067639804,-5.571568946516422,26.60813525808619,1.1699981689453125,1.7499855373351352,2.0260025024414006,-1.6029933180088705,5.654998322891672,0.21150459221625795,3.840500412666543,-1.6021592093611758,87.83090995696858,13.021778542817742,1.8144979102251377,11,-0.48000335693359375,-3.3200035095214844,-4.467502593994141,-6.325004577636719,-1.7200012207031392,2,-0.008954330113115416,-2.894753749472891,96.6999969482422,1.7213237777194903,96.97000122070312,261.14351144963905,96.8000030517578,-0.008954330113115416
10710,2014-11-13,98.54000091552734,98.95999908447266,96.52999877929688,96.52999877929688,6257900.0,0.014203347070849803,-1.4179081816629027,4.36950608684128,80.40127345039568,75.23832211441544,-1.8424788113522368,-3.483375308186055,-5.1226714008152925,-6.854644516987435,28.636006685847228,2.4300003051757812,1.8681078653229264,3.0184997558593807,-0.2991729183866596,6.336172430105421,1.3596634187363605,4.677336092982401,-2.6598546007146666,87.86132138502212,13.227031640699977,1.6588363371230201,11,-1.3100013732910156,-4.150001525878906,-5.774999618530273,-7.7050018310546875,-1.9199981689452983,3,-0.03856305070481325,1.5434793425439106,97.16000366210938,-2.894753749472891,96.6999969482422,1.7213237777194903,96.97000122070312,-0.03856305070481325
10711,2014-11-14,97.72000122070312,98.5500030517578,97.36000061035156,98.48999786376952,4335400.0,-0.008321490635332496,1.6741416998843277,-0.38308249985765364,71.2912241944322,76.1091012141435,-0.8710939783015021,-2.2917848792499456,-4.198923047505332,-5.949969998702471,31.181563069143525,1.1900024414062358,2.0410971202093577,1.8880001068115178,-0.9809294770212631,4.756929690644299,0.4535353148951202,3.3224648987279153,-1.5,55.7142896068403,-17.75721698825297,1.4344647919163915,11,-0.4900016784667969,-3.3300018310546875,-3.8824996948242188,-5.880001068115234,-0.3600006103515625,4,-0.0366353027664128,-1.4179081816629027,98.54000091552734,1.5434793425439106,97.16000366210938,-2.894753749472891,96.6999969482422,-0.0366353027664128
10712,2014-11-17,98.41999816894531,98.5500030517578,96.8499984741211,96.8499984741211,3745200.0,0.007163292463138848,-1.1656113478761427,-2.0389695318306047,71.52589164787877,75.78334861162328,-1.301981111565425,-2.7491789568110505,-4.788444429972074,-6.5608410348175425,32.537203988418526,1.7000045776367045,2.1862378716741944,2.3444972991943303,-0.5355782307004375,5.224572829089098,0.9044595342469535,3.784535064141707,-1.8899993896484375,80.29192202418575,9.355959280620326,1.4400377649473837,11,-1.1899986267089844,-4.029998779296875,-4.582496643066406,-6.579998016357422,-1.3300018310546875,0,-0.059235947363533326,1.6741416998843277,97.72000122070312,-1.4179081816629027,98.54000091552734,1.5434793425439106,97.16000366210938,-0.059235947363533326
10713,2014-11-18,97.94000244140624,98.5,97.86000061035156,98.41999816894531,3908600.0,-0.004877014188875761,1.0,-0.30572982219134653,72.41384027697383,74.63762326993111,-0.7066039008971643,-2.042319780545867,-4.187088198112534,-5.996000819700228,33.82610466589996,0.6399993896484375,2.217900860354675,1.654001617431632,-1.1176317386857448,4.425634973549009,0.26818493937294363,3.0398182954903206,-1.090003967285142,62.77381612031011,-9.211777925428741,1.3858166780586885,11,-0.7100028991699077,-3.5500030517577983,-4.1025009155273295,-6.100002288818345,-0.8899993896484375,1,-0.043087616045627275,-1.1656113478761427,98.41999816894531,1.6741416998843277,97.72000122070312,-1.4179081816629027,98.54000091552734,-0.043087616045627275
10714,2014-11-19,98.41000366210938,98.44000244140624,97.75,97.94000244140624,3396800.0,0.004798868786881183,1.603788794840876,-0.9791779254220052,70.41425661224872,73.51365398860288,-1.0485882314676758,-2.3201804549402,-4.539693387898339,-6.3868240143361845,34.55671478584399,0.6900024414062358,2.2612159371558107,1.9265026092529354,-0.8601667225970715,4.713171941102942,0.5331679433279248,3.319837275177946,-1.5600051879882812,77.36644636661904,6.4158126524098975,1.3933346659250039,11,-1.1800041198730469,-4.0200042724609375,-4.572502136230469,-6.570003509521484,-1.6800003051757812,2,-0.030992815143366825,1.0,97.94000244140624,-1.1656113478761427,98.41999816894531,1.6741416998843277,97.72000122070312,-0.030992815143366825
10715,2014-11-20,98.05999755859376,98.62000274658205,97.87000274658205,98.01000213623048,3727100.0,-0.0035566110201291634,-3.545534413797887,0.10637296279462051,64.3399122908573,72.39184771828242,-0.5616906255448129,-1.7196810484796146,-4.069424613844561,-5.95551823559839,35.20963868328067,0.75,2.102868148039491,1.361496734619152,-1.1943899767413768,3.917383445979681,0.08355337893888759,2.6394400902994164,-0.872398986816421,68.36136518418287,-1.5484180194190316,1.2779433556802617,11,-0.4999961853027486,-3.6699981689453267,-4.614995956420913,-5.884998321533217,-2.099998474121108,3,-0.02671828658390496,1.603788794840876,98.41000366210938,1.0,97.94000244140624,-1.1656113478761427,98.41999816894531,-0.02671828658390496
10716,2014-11-21,98.88999938964844,99.12999725341795,98.23999786376952,99.02999877929688,5259800.0,0.008464224471948611,4.235346916794263,-2.8002441629787884,71.61014666106315,72.0821239453858,-1.1890951899092101,-2.3313366311843,-4.741893985718278,-6.7071908758426275,36.00272851186226,1.0699996948241903,1.8808628666203902,1.9769985198974638,-0.5573297371806376,4.511326776975565,0.7098343913584131,3.2441626484365145,-1.4188167358398402,89.47377226914432,18.271712461132125,1.267164128539051,11,-1.2150001525878906,-4.049999237060561,-5.869998931884766,-6.564998626708984,-4.330001831054673,4,-0.0229547644562329,-3.545534413797887,98.05999755859376,1.603788794840876,98.41000366210938,1.0,97.94000244140624,-0.0229547644562329
10717,2014-11-24,98.68000030517578,99.25,98.48999786376952,98.87999725341795,4540700.0,-0.0021235624003314024,-1.6206887479939223,1.4285558583105251,65.25819354068415,71.76381168160586,-0.7945828385672797,-1.898936705132101,-4.384192998759488,-6.424876999264399,36.621444685633115,0.760002136230483,1.7089516704931782,1.5639995574951229,-0.8442608431658698,3.9722599581561155,0.35986935716462654,2.768129757825619,-0.910231023437504,62.000020345052086,-5.811184420376627,1.2041302003304997,11,-0.9449996948242188,-3.2600021362304688,-5.659999847412109,-6.354999542236328,-4.2399978637695455,0,-0.01337656759973671,4.235346916794263,98.88999938964844,-3.545534413797887,98.05999755859376,1.603788794840876,98.41000366210938,-0.01337656759973671
10718,2014-11-25,98.93000030517578,99.19000244140624,98.5,98.51000213623048,3640900.0,0.0025334414189992494,-2.1363573311138206,-2.1000228885329233,65.74073965057863,70.33283092501249,-0.7766656621096502,-1.9604031423700121,-4.5247068216137905,-6.59781963485338,37.262764302618734,0.6900024414062358,1.675150646777709,1.6304996490478487,-0.7413120266435982,4.002311324739296,0.44459381120212527,2.816405486893572,-0.8641848797851566,78.66668701171875,11.139900458482941,1.1859058378457248,11,-1.0400009155273438,-3.220001220703125,-5.909999847412109,-6.064998626708984,-5.1999969482421875,1,-0.01859904944515489,-1.6206887479939223,98.68000030517578,4.235346916794263,98.88999938964844,-3.545534413797887,98.05999755859376,-0.01859904944515489
10719,2014-11-26,99.3499984741211,99.63999938964844,99.01000213623048,99.25,2685600.0,0.00424540753714453,-1.1724260401731674,0.23809264305177918,68.62170842511154,69.02399036664758,-0.9536281913504041,-2.1221917446635814,-4.837107608754081,-6.935460183462865,37.899431186624575,0.7099990844726562,1.6478249205743793,1.817498016357419,-0.3844323657442743,4.019428398459112,0.7165328253065724,2.9184632074082657,-1.0473461338085883,83.61573641038449,13.777564270758916,1.1009651910508476,11,-1.1049995422363281,-2.779998779296875,-6.329998016357422,-6.484996795654297,-6.3300018310546875,2,-0.023150432387398556,-2.1363573311138206,98.93000030517578,-1.6206887479939223,98.68000030517578,4.235346916794263,98.88999938964844,-0.023150432387398556
10720,2014-11-28,100.0999984741211,100.6999969482422,99.5199966430664,99.72000122070312,2504300.0,0.00754906906410624,-2.0256169488541693,3.800030518043793,71.8253515725525,69.0833378531054,-1.630540114633817,-2.6579922109447125,-5.48534059320113,-7.598543817634891,38.442424398939835,1.349998474121108,1.7342616647674305,2.3449981689453097,0.046784543233300724,4.643211794657319,1.1958913560893052,3.494104981801314,-1.5999984741210938,75.60980904796877,3.744112458599133,1.1491068128560071,11,-1.3250007629394531,-3.0,-7.159997940063477,-7.079998016357422,-4.360000610351577,4,-0.03366628540018157,-1.1724260401731674,99.3499984741211,-2.1363573311138206,98.93000030517578,-1.6206887479939223,98.68000030517578,-0.03366628540018157
10721,2014-12-01,99.66999816894531,100.1500015258789,98.48999786376952,98.55999755859376,3658500.0,-0.004295707409895155,-1.6560058593749623,2.9210753508542604,67.2633914285492,68.60972671762433,-1.0000050357949988,-2.057842976467242,-4.970011566013653,-7.088514373631227,38.24009430073675,1.6600036621093892,1.7188341215315717,1.7399978637695312,-0.5829298681228892,4.062925595661952,0.5785339978233139,2.9014617297157486,1.0299987792968892,53.393701086412385,-18.870383463473395,1.1614638659462109,12,-0.44499969482421875,-2.5449981689453125,-6.842498779296875,-6.649997711181641,-2.1899948120117188,0,-0.03722282685491807,-2.0256169488541693,100.0999984741211,-1.1724260401731674,99.3499984741211,-2.1363573311138206,98.93000030517578,-0.03722282685491807
10722,2014-12-02,100.38999938964844,100.56999969482422,99.61000061035156,99.9800033569336,3888000.0,0.007223851047761576,1.4935149863760218,0.36936559213692133,72.30955583477706,68.59813955738025,-1.5770141358625835,-2.5494143078408342,-5.58778836029569,-7.71949542472845,38.111462186117876,0.9599990844726562,1.5892489094571545,2.231999206542966,-0.11804630001087446,4.582044713096806,1.0569764532660457,3.407021959819886,0.3099975585937642,85.9729553386792,10.54540337507349,1.1750227532769186,12,-1.1650009155273438,-3.0050010681152344,-7.594999313354492,-7.369998931884766,-3.5699996948242188,1,-0.05807353189062603,-1.6560058593749623,99.66999816894531,-2.0256169488541693,100.0999984741211,-1.1724260401731674,99.3499984741211,-0.05807353189062603
10723,2014-12-03,98.31999969482422,99.6999969482422,98.18000030517578,99.6999969482422,4943800.0,-0.02061958070932779,1.2028980699804595,-3.3658795288338426,55.87042689871976,66.98215847809925,0.6174927015299829,-0.37332928277501765,-3.41655547222571,-5.591248403725899,37.242584193957,2.2099990844726562,1.524639713424719,0.08249969482422159,-2.1696831262192404,2.3346825158676836,-1.0435917156975023,1.2085911053459455,2.3357972717285236,5.555538735880272,-65.48154241669113,1.1260914105217275,12,0.9650001525879048,-0.9350013732910156,-5.524999618530273,-5.299999237060547,-1.9000015258789062,2,-0.03946295021827828,1.4935149863760218,100.38999938964844,-1.6560058593749623,99.66999816894531,-2.0256169488541693,100.0999984741211,-0.03946295021827828
10724,2014-12-04,97.75,98.27999877929688,97.4000015258789,98.04000091552734,4582600.0,-0.005797393171210752,1.2857171166707952,0.21014600921057508,45.644978268421795,64.90494358671754,1.2114189733241005,0.2786916467718754,-2.7682344264519116,-4.9539087870174825,35.614745748984795,0.9199981689453125,1.3891501036367657,-0.5305000305175724,-2.7058874121011627,1.6448873510660178,-1.6181937213093676,0.5571936602742227,2.8199996948242188,10.606029079593144,-55.89446622320362,1.0876936907917931,12,1.2999992370605469,-0.3650016784667969,-4.954999923706055,-4.729999542236328,-1.4000015258789062,3,-0.04112528535106297,1.2028980699804595,98.31999969482422,1.4935149863760218,100.38999938964844,-1.6560058593749623,99.66999816894531,-0.04112528535106297
10725,2014-12-05,97.76000213623048,97.93000030517578,97.1999969482422,97.62000274658205,5308200.0,0.00010232364430162733,2.041707728009785,-0.48275499197600696,50.242136229916355,62.53072020547899,1.2900498532727056,0.3620744231048292,-2.6714266359029324,-4.8983839935115014,33.8391691816326,0.7300033569335795,1.2812580121062922,-0.5679981231689339,-2.6475673517364697,1.5115711053986018,-1.607782737452709,0.47178649111484106,2.619797668457011,16.61735108543337,-49.13054423144891,1.039784614283769,12,1.1899948120117188,-0.3350028991699361,-4.737501144409194,-4.740001678466811,-1.0900039672851705,4,-0.04848614351050018,1.2857171166707952,97.75,1.2028980699804595,98.31999969482422,1.4935149863760218,100.38999938964844,-0.04848614351050018
10726,2014-12-08,97.77999877929688,98.11000061035156,97.5,97.87000274658205,4233800.0,0.00020454830840255234,1.1403541647147006,-0.6428882833788481,45.778369161954494,60.36629527450903,1.2248470313053161,0.4419184001612706,-2.5970082143302022,-4.8439289050469085,33.1799643694317,0.6100006103515625,1.166552053195204,-0.597001266479495,-2.5683432839764606,1.3743407510174706,-1.5826722752279778,0.38866974226898776,2.345416796875,17.210722799645577,-44.76842742370633,0.9856710087484819,12,1.1699981689453267,0.31999969482421875,-4.347499847412109,-4.759998321533203,-1.1100006103515625,0,-0.020863171824453852,2.041707728009785,97.76000213623048,1.2857171166707952,97.75,1.2028980699804595,98.31999969482422,-0.020863171824453852
10727,2014-12-09,97.12999725341795,97.75,96.20999908447266,97.22000122070312,3459700.0,-0.006647591879665127,1.6782589081355774,1.0,44.77416522200532,58.03667589355644,1.8236330818476887,1.1642107008414797,-1.858842960385843,-4.124096216625318,32.26773807596645,1.5699996948242188,1.1139451678046584,-1.2550025939941492,-3.2034697240938783,0.69346453610558,-2.229236159044021,-0.28076902894427747,2.7613848325195534,26.36099518845002,-34.05043827281103,0.9742335650498668,12,1.3250007629394673,0.9700012207031392,-3.262498855590806,-3.8499984741210795,0.1600036621093892,1,0.0036034810399763195,1.1403541647147006,97.77999877929688,2.041707728009785,97.76000213623048,1.2857171166707952,97.75,0.0036034810399763195
10728,2014-12-10,96.18000030517578,97.5999984741211,96.06999969482422,97.2300033569336,3972300.0,-0.009780675127206817,-1.4094387908351456,11.666186318553724,36.45198999186997,54.46226273430738,2.6178103565078743,2.185294553985983,-0.827969144015043,-3.106209382172338,31.13180603303649,1.529998779296875,0.895916089047148,-2.178999710083005,-4.233148689036128,-0.12485073112988232,-3.2060741995595663,-1.1519252206064436,3.343243480615243,4.977405245297219,-51.08800573088409,1.0270744894765607,12,2.204998016357422,1.9199981689453125,-1.980001449584961,-2.9000015258789062,1.3300018310547017,2,0.006654183693259874,1.6782589081355774,97.12999725341795,1.1403541647147006,97.77999877929688,2.041707728009785,97.76000213623048,0.006654183693259874
10729,2014-12-11,96.29000091552734,97.0,96.01000213623048,96.3000030517578,4784700.0,0.0011436952589158889,-2.4736785747749224,0.00952581634282866,38.923672613903726,50.806520627790846,2.2664424686312117,2.1152221588198756,-0.8399626456817657,-3.1351754488319443,30.426053693248274,0.989997863769517,0.7516098669814397,-2.025498962402338,-4.218697919590738,0.16769999478606223,-3.122098440996538,-0.9288994838081379,2.8188535793476603,13.33328489269735,-39.475800653799624,1.0965994785941997,12,2.0,1.80999755859375,-2.0400028228759766,-2.960002899169922,1.1100006103515625,3,0.0013500597381030932,-1.4094387908351456,96.18000030517578,1.6782589081355774,97.12999725341795,1.1403541647147006,97.77999877929688,0.0013500597381030932
10730,2014-12-12,94.73999786376952,96.7699966430664,94.70999908447266,95.66000366210938,3935900.0,-0.016097237896150807,-3.204062249418066,91.98093058747001,26.176797002900173,46.241343469385406,3.325929034450823,3.547841411874302,0.7943136827869779,-1.5386741865760456,29.194574095650598,2.05999755859375,0.5297740866151912,-3.38550186157228,-6.09454677737881,-0.6764569457657501,-4.740024319475538,-2.030979403669022,3.935017300895254,0.8823166421699193,-45.335475591670054,1.3545224579032646,12,2.9000015258789205,2.965000152587905,0.03250312805177202,-0.8999977111816264,4.160003662109389,4,0.01699388480741426,-2.4736785747749224,96.29000091552734,-1.4094387908351456,96.18000030517578,1.6782589081355774,97.12999725341795,0.01699388480741426
10731,2014-12-15,94.13999938964844,95.72000122070312,93.86000061035156,95.12999725341795,4555200.0,-0.006333106266097288,-1.4000078755272911,1.0760778525047985,25.0549358418116,40.990830136833694,3.418495166313278,4.074800577861851,1.4436921029536904,-0.9125986602504668,28.078224118032058,1.8600006103515625,0.20570764630095084,-3.806500244140622,-7.048944219174288,-0.5640562691069562,-5.427722231657455,-2.185278256623789,3.900613202185596,7.197913193559143,-35.49412935488013,1.6212219875168312,12,2.6399993896484375,3.1399993896484375,0.7625007629394531,-0.2999992370605469,4.3899993896484375,0,0.026874854426386152,-3.204062249418066,94.73999786376952,-2.4736785747749224,96.29000091552734,-1.4094387908351456,96.18000030517578,0.026874854426386152
10732,2014-12-16,92.58999633789062,94.97000122070312,92.52999877929688,93.54000091552734,6962800.0,-0.016464872124571595,-3.5607535277046924,0.9596026541102626,19.51921616785839,36.95180672229353,4.185904452275977,5.4447976043571344,3.0302728785892015,0.6604811742514443,27.713586171144627,2.44000244140625,-0.2981975056153203,-5.0650032043457,-9.083574161448269,-1.046432247243132,-7.0742886828969915,-3.055717725794409,4.698106097276565,1.1833838699240822,-35.43140677534595,2.0092854785512877,12,2.81500244140625,4.025001525878906,2.3125038146972656,1.2500038146972656,6.100006103515611,1,0.04406525534535555,-1.4000078755272911,94.13999938964844,-3.204062249418066,94.73999786376952,-2.4736785747749224,96.29000091552734,0.04406525534535555
10733,2014-12-17,93.72000122070312,94.0999984741211,92.43000030517578,92.79000091552734,6189200.0,0.012204394940126706,-1.024238332817001,-0.9789429725584048,24.66249739907198,34.620419959032446,2.6091496457870704,4.1976462246412325,1.959435004981401,-0.43038074699776985,27.346387559446033,1.6699981689453125,-0.7512515610157777,-3.7239982604980497,-8.106256730734898,0.6582602097387991,-5.915127495616474,-1.5328690253796253,2.6164804832900046,28.227593034379023,-2.341021946527526,2.191129235118426,12,1.5499992370605469,2.8449974060058594,1.1824989318847656,0.11999893188476562,3.0,2,0.03809218574823903,-3.5607535277046924,92.58999633789062,-1.4000078755272911,94.13999938964844,-3.204062249418066,94.73999786376952,0.03809218574823903
10734,2014-12-18,95.36000061035156,95.41000366210938,93.73999786376952,94.70999908447266,8122800.0,0.01749892625146643,3.453303494227188,0.6989261425629835,30.250021457658477,32.39907387322601,0.6643385152611216,2.44266934897081,0.3717994746685491,-2.008050508884992,26.674329321214472,1.69000244140625,-1.327345337628742,-1.9314987182617216,-6.383929407700251,2.5209319711768075,-4.157714062980986,0.29471662645754293,0.19518481387810027,67.5115847355727,40.87894785817246,2.2262153447192667,12,-0.09000015258789062,1.2049980163574219,-0.4375,-1.5200004577636719,0.3600006103515625,3,0.02254615679653771,-1.024238332817001,93.72000122070312,-3.5607535277046924,92.58999633789062,-1.4000078755272911,94.13999938964844,0.02254615679653771
10735,2014-12-19,95.44000244140624,96.1999969482422,95.20999908447266,95.3000030517578,7678700.0,0.0008389453706232342,-5.18734503147117,0.2153831707689238,31.84552616585563,30.850980206992805,0.2465652977696493,2.2728502013107885,0.3580988799119922,-2.0049851980325855,25.6385222988713,0.9899978637695455,-1.6297396741517787,-1.7204971313476705,-6.23151038975746,2.7905161270621193,-3.9760037605525724,0.5350094978572315,-3.0100021362304545,79.84097656336888,54.2556179347328,2.2555066292048966,12,-0.35000228881834516,1.1249961853027486,-0.18000221252439985,-1.6000022888183452,0.5899963378906392,4,0.020536452581044085,3.453303494227188,95.36000061035156,-1.024238332817001,93.72000122070312,-3.5607535277046924,92.58999633789062,0.020536452581044085
10736,2014-12-22,96.62000274658205,96.66000366210938,95.47000122070312,95.79000091552734,3623000.0,0.012363791649107059,1.6153794560515107,5.928610354223535,34.434376226545695,29.702114763052847,-1.2463517966067883,0.9634651687502327,-0.7753385082742312,-3.08127992975858,24.125419492354823,1.2200012207031392,-1.762316754100297,-0.42699699401853763,-4.868481238534457,4.014487250497382,-2.6477391162764974,1.7937451282394221,-4.114602508544934,99.05435262925354,77.75714678309325,2.22074212225796,12,-1.605003356933608,-0.055004119873061086,-0.8100032806396626,-2.230003356933608,-2.8400039672851705,0,0.023597585535956922,-5.18734503147117,95.44000244140624,3.453303494227188,95.36000061035156,-1.024238332817001,93.72000122070312,0.023597585535956922
10737,2014-12-23,97.36000061035156,97.5,96.86000061035156,97.23999786376952,3065800.0,0.007658847471888386,2.199984741269145,0.1445813034286386,45.54731672655289,30.712706622462058,-2.179489201427913,0.12596402627079328,-1.4363256942780822,-3.712376034733154,22.279952809863023,0.8799972534179545,-1.9455968581392682,0.37900085449219034,-3.999087520434898,4.757089229419279,-1.8100433329713468,2.5680450419557275,-4.6884162353515535,97.23867064940146,70.89544124553844,2.189044187463542,12,-2.395000457763672,-0.7950019836425781,-1.5500011444091797,-2.970001220703125,-2.029998779296875,1,0.012017236664036313,1.6153794560515107,96.62000274658205,-5.18734503147117,95.44000244140624,3.453303494227188,95.36000061035156,0.012017236664036313
10738,2014-12-24,97.08999633789062,97.88999938964844,97.0500030517578,97.5,1604100.0,-0.0027732566841441875,-2.4286248131538204,-3.4166189840418104,46.85113086727488,31.59353531728108,-1.9744630879013698,0.2646190511672586,-1.0588379118101159,-3.3591625972037065,20.42672367817118,0.8399963378906392,-2.1124326107362634,0.2009967803955135,-4.080920424791614,4.482913985582641,-1.9399618221980575,2.3419553829890845,-4.128707025390611,80.72282511779603,50.224812404842325,2.1409586025935656,12,-1.9299964904785156,-0.5249977111816406,-1.2799968719482422,-2.6999969482421875,-0.8899993896484233,2,0.016479618538116858,2.199984741269145,97.36000061035156,1.6153794560515107,96.62000274658205,-5.18734503147117,95.44000244140624,0.016479618538116858
10739,2014-12-26,97.0500030517578,97.56999969482422,96.97000122070312,97.12000274658205,1492700.0,-0.00041191974087262384,-4.217301887418317,0.17072943803505258,46.62226955204343,33.86525448940811,-2.0286616772316535,0.13013992514035522,-0.869634564760247,-3.227523958547934,18.183100614791886,0.5999984741210938,-2.2365325851387894,0.27600326538085085,-3.8482581621580607,4.400264692919762,-1.7861274483885978,2.3381339791502995,-3.694416933085904,68.65685663287475,34.89926181048315,2.0621307137694527,12,-1.890003204345689,-0.4850044250488139,-1.2400035858154155,-2.660003662109361,-0.45000457763670454,4,-0.003400327879213738,-2.4286248131538204,97.08999633789062,2.199984741269145,97.36000061035156,1.6153794560515107,96.62000274658205,-0.003400327879213738
10740,2014-12-29,96.7300033569336,97.0999984741211,96.0199966430664,96.62000274658205,2453800.0,-0.0032972662005331665,1.5412081500762949,-1.5714441416885323,45.14340925788823,36.097307091194395,-1.5608321331739319,0.19470569489658374,-0.36947382026235687,-2.8377263397596266,15.322311885112416,1.0800018310546875,-2.2166372732990993,0.12450332641601847,-3.6914494370892186,3.9404560899212555,-1.7834730553366,2.032479708168637,-3.0116641765835794,52.066243371564404,15.545731617957891,1.9079763817526165,12,-1.5700035095214844,-0.16500473022460938,-0.9200038909912109,-2.3400039672851562,-0.12000274658203125,0,-0.010441456644052383,-4.217301887418317,97.0500030517578,-2.4286248131538204,97.08999633789062,2.199984741269145,97.36000061035156,-0.010441456644052383
10741,2014-12-30,95.95999908447266,96.77999877929688,95.91999816894531,96.20999908447266,2134400.0,-0.007960345763864174,-4.212095991122208,-2.2727146622280645,44.64777072464543,38.88936870861518,-0.5649184144522224,0.7088586455403458,0.5522471729742051,-1.9919531078390946,13.626229458687797,0.8600006103515625,-2.2564036048849374,-0.46000099182128906,-3.9993860577619955,3.0793840741194174,-2.2296935247916423,1.3096915411490642,-1.9079270873787664,2.030502068068099,-34.29728689138426,1.7696925329703552,12,-0.7999992370605469,0.6049995422363281,0.015001296997070312,-1.5699996948242188,0.75,1,0.0007294674394755507,1.5412081500762949,96.7300033569336,-4.217301887418317,97.0500030517578,-2.4286248131538204,97.08999633789062,0.0007294674394755507
10742,2014-12-31,94.55999755859376,95.9800033569336,94.54000091552734,95.66999816894531,3727400.0,-0.014589428295497253,-1.5043653636918504,4.440002441406193,42.882245318955995,40.91378514415785,1.278346955132946,1.7388481927930428,2.0250599611473206,-0.5297815198905909,11.900081085305345,1.44000244140625,-2.0652938537735963,-1.5685024261474467,-4.6636153928497635,1.52661054055487,-3.116058909498605,-0.020945942796288364,-0.20089137009550484,0.5969149902871758,-38.05666574877381,1.5475564833511577,12,1.2550010681152202,2.00500106811522,1.6975021362304545,-0.08499908447267046,1.4100036621093608,2,-0.008248718268140443,-4.212095991122208,95.95999908447266,1.5412081500762949,96.7300033569336,-4.217301887418317,97.0500030517578,-0.008248718268140443
10743,2015-01-02,94.44000244140624,95.33999633789062,94.0500030517578,94.93000030517578,3545700.0,-0.001268983928570555,-1.0314908597208725,0.44143927417693785,41.878852791626514,42.20587751459874,1.6888113610475983,1.6371996728568377,2.212170361747056,-0.37163366672049847,11.686916373725312,1.2899932861328267,-1.7947617007949646,-1.4944976806640824,-4.496227860842126,1.507232499513961,-2.995362770753104,0.0063674094249392965,3.4499969482422017,11.079538681283863,-29.505527647672025,1.5008650900890188,1,1.5299987792968892,2.1249961853027486,2.1374969482422017,0.09499740600587359,3.5499954223632812,4,0.009423966186369315,-1.5043653636918504,94.55999755859376,-4.212095991122208,95.95999908447266,1.5412081500762949,96.7300033569336,0.009423966186369315
10744,2015-01-05,93.7300033569336,95.0500030517578,93.72000122070312,94.4499969482422,6441000.0,-0.007517990958472831,-2.5946099203034887,1.4693810821331121,45.21329756076401,43.69118544736634,2.395156252866144,2.1403244108603445,2.9588847053254312,0.382037853302009,12.222925991943885,1.3300018310546733,-1.2870757304551717,-2.0034969329833956,-5.0316133141346455,1.0246194481678543,-3.5175551235590206,-0.48943874240777063,4.083196105957029,0.29592143071578675,-43.43951365643732,1.5140581905756263,1,2.0749969482421875,2.8349952697753906,3.069995880126953,0.8049964904785156,6.6699981689453125,0,0.02635221917044661,-1.0314908597208725,94.44000244140624,-1.5043653636918504,94.55999755859376,-4.212095991122208,95.95999908447266,0.02635221917044661
10745,2015-01-06,93.0199966430664,94.62000274658205,92.94000244140624,94.08000183105469,6195000.0,-0.007575020681087619,-1.7541133283720987,1.4722425321337833,44.746709379779546,44.8370002421701,3.0461166103187765,2.610875166498971,3.720679773745104,1.1235691501745606,13.104338071090494,1.6800003051758097,-0.895055110170091,-2.476503372192383,-5.5778810487176145,0.6248743043328489,-4.027192210454999,-0.925814533929767,4.62947489013672,2.0831843215796484,-44.3624702840216,1.5506888382626158,1,2.3950042724609375,3.545001983642578,4.387502670288086,1.7100028991699219,7.25,1,0.03848636809558026,-2.5946099203034887,93.7300033569336,-1.0314908597208725,94.44000244140624,-1.5043653636918504,94.55999755859376,0.03848636809558026
10746,2015-01-07,95.73999786376952,96.2300033569336,94.43000030517578,95.12999725341795,6526300.0,0.029241037614097243,1.2641382685718816,-0.5754694573799636,63.31360526975979,46.81103230252643,0.21027160172209847,-0.28437396805003345,1.0580615874421397,-1.5495691754887275,13.44574710649551,3.2100067138671875,-0.5960917012862552,0.3454978942870923,-2.5681695721718683,3.259165360746053,-1.111335838942395,1.8023316275165797,1.6269055239257995,85.10622015782833,31.57467387350458,1.4568337332294832,1,-0.3249969482421733,0.760002136230483,2.19750022888185,-0.4799995422363139,3.3899993896484375,2,0.00908713981610898,-1.7541133283720987,93.0199966430664,-2.5946099203034887,93.7300033569336,-1.0314908597208725,94.44000244140624,0.00908713981610898
10747,2015-01-08,97.4800033569336,97.91000366210938,96.68000030517578,96.73999786376952,7131600.0,0.018174279632217738,-1.860470892993382,1.213122545463665,65.11253654470889,48.840077377796874,-1.6884834431535296,-2.1047236980548973,-0.603803637763491,-3.2330759551297774,13.865378152440522,2.170005798339858,-0.27507844945975535,2.0680030822753963,-0.8933683760412521,5.029374540592045,0.5873173531170721,3.5486888114337205,-4.540000915527358,91.34808451586363,33.185817055135566,1.480685729158327,1,-2.0550003051757812,-0.9800033569335938,0.6949958801269531,-2.2200050354003906,0.8799972534179688,3,-0.007899099773740037,1.2641382685718816,95.73999786376952,-1.7541133283720987,93.0199966430664,-2.5946099203034887,93.7300033569336,-0.007899099773740037
10748,2015-01-09,96.81999969482422,97.66999816894531,96.58999633789062,97.5500030517578,4061500.0,-0.006770656948920095,1.226822611472483,-0.9864837000226436,56.369970580931735,49.923155269895574,-1.1966466353102874,-1.469664974428099,0.10764982531210876,-2.5246280758408375,14.182936731487525,1.0800018310546875,-0.07388848276782767,1.3759994506835938,-1.6337507645687452,4.385749665935933,-0.12887565694256864,2.880874558309756,-3.7805972290039165,78.06833602485622,20.21754211251617,1.5048751076261682,1,-1.3949966430664062,-0.7550010681152344,1.4849987030029297,-1.5600013732910156,2.5100021362304688,4,-0.008779162123531137,-1.860470892993382,97.4800033569336,1.2641382685718816,95.73999786376952,-1.7541133283720987,93.0199966430664,-0.008779162123531137
10749,2015-01-12,96.41999816894531,97.33999633789062,96.19000244140624,96.9499969482422,4192700.0,-0.004131393587478938,-1.3232429099876315,0.726022386421864,54.159569438417705,50.924950845509954,-1.000637020888334,-1.1166776729144914,0.5738894881087191,-2.073386019132954,14.49769127676751,1.1499938964843892,-0.1139279398277182,0.9694980621337947,-2.0484950860027595,3.987491210270349,-0.5394985119344824,2.478494636202072,-3.283183679199226,70.020017561419,14.333230336939252,1.508996574068274,1,-0.9949951171875,-1.0649986267089844,1.9150009155273438,-1.1599998474121094,2.3000030517578125,0,0.01628292599708714,1.226822611472483,96.81999969482422,-1.860470892993382,97.4800033569336,1.2641382685718816,95.73999786376952,0.01628292599708714
10750,2015-01-13,96.3499984741211,97.48999786376952,95.81999969482422,96.66999816894531,5371300.0,-0.0007259873071306933,-1.4202920184211338,0.6037743997235976,48.73475195561078,51.379059871172785,-1.1065782333336216,-0.9695876109794312,0.6797312294341395,-1.9579405231832965,13.981256041965695,1.6699981689452983,-0.1641343387750993,0.8189983367919922,-2.205081212690928,3.843077886274912,-0.6930414379494607,2.331038111533445,-3.117720200927735,55.17230795539001,4.765869868520689,1.5120397747414582,1,-0.9249954223632812,-1.0799980163574219,1.8675003051757812,-1.0900001525878906,2.7099990844726705,1,0.04203428246909224,-1.3232429099876315,96.41999816894531,1.226822611472483,96.81999969482422,-1.860470892993382,97.4800033569336,0.04203428246909224
10751,2015-01-14,96.66999816894531,96.8000030517578,95.45999908447266,95.45999908447266,5127800.0,0.0033212215868396733,-1.2148842664110688,-3.7812507450587702,46.63413944279451,51.79593699604372,-1.4698428871928115,-1.1492504440490876,0.38326738012744954,-2.2272981678759436,12.994673481098538,1.340003967285142,-0.21017978191308373,1.01249809265137,-1.9780628500628978,4.003059035365638,-0.4827823787057639,2.507778564008504,-3.344165387973632,49.38762545659505,4.702523143950678,1.4952804713571362,1,-1.2449951171875,-1.3999977111816406,1.5174999237060547,-1.4099998474121094,2.779998779296889,2,0.03724008009009738,-1.4202920184211338,96.3499984741211,-1.3232429099876315,96.41999816894531,1.226822611472483,96.81999969482422,0.03724008009009738
10752,2015-01-15,96.66999816894531,97.31999969482422,96.37999725341795,97.13999938964844,4424000.0,0.0,1.2650611269418488,-0.38843105481188167,47.89580307315954,52.46448702732516,-1.2729252262563477,-0.872656153539566,0.41824925890941245,-2.168956699632389,11.121587658278562,0.9400024414062642,-0.21905361882228647,0.8084980010986271,-1.8378366051007902,3.4548326072980444,-0.5146693020010815,2.1316653041983358,-3.2524819703508854,54.751112476654384,14.020415080007943,1.3231673030997109,1,-1.2449951171875,-1.4999961853027344,1.8549995422363281,-1.4099998474121094,2.910003662109375,3,0.025447389376934026,-1.2148842664110688,96.66999816894531,-1.4202920184211338,96.3499984741211,-1.3232429099876315,96.41999816894531,0.025447389376934026
10753,2015-01-16,97.29000091552734,97.43000030517578,96.33999633789062,96.66000366210938,4404400.0,0.006413600479214798,1.3956235590023056,-1.340416206739822,51.1363513213783,53.12260411183786,-1.6160902230868714,-1.276960639202656,-0.18786005042628062,-2.7518082279522105,9.07090498503897,1.0900039672851562,-0.14930221644549135,1.2500007629394503,-1.2665555424866852,3.766557068365586,-0.008277389773610366,2.508278915652511,-3.7826349676626165,90.147927659767,50.76240403790078,1.2582781527130662,1,-1.8649978637695312,-2.1199989318847656,0.9874973297119141,-2.0300025939941406,2.2099990844726562,4,0.010998043835493965,1.2650611269418488,96.66999816894531,-1.2148842664110688,96.66999816894531,-1.4202920184211338,96.3499984741211,0.010998043835493965
10754,2015-01-20,97.51000213623048,98.33000183105469,96.83000183105469,98.33000183105469,7029500.0,0.0022612932329413304,2.6585379469477757,-1.301592491674213,53.728475816474855,54.120578160359564,-1.389647026308495,-1.39937723574144,-0.39628288737694106,-2.9235810864294507,8.18498220910472,1.5,0.07031642491362788,1.3625019073486442,-1.2147016121238607,3.939705426821149,0.07390014761239172,2.6511036670848966,-3.9145834340808676,71.42860940461587,32.2571840778347,1.2886017597362522,1,-1.1300010681152486,-2.1300010681152486,0.7324962615966655,-2.25000381469728,1.5599975585937358,1,0.018664748794503083,1.3956235590023056,97.29000091552734,1.2650611269418488,96.66999816894531,-1.2148842664110688,96.66999816894531,0.018664748794503083
10755,2015-01-21,97.4000015258789,98.22000122070312,96.5999984741211,97.0199966430664,5031100.0,-0.0011280956613854976,-1.6557395502413887,-0.4634207612649993,57.3469375044764,53.45761507532808,-0.6626936804285037,-1.1963468833878323,-0.27316429606742076,-2.7595943711134794,7.819262067152147,1.6200027465820312,0.33241372640114264,1.1545013427734432,-1.458241598551325,3.7672442840982114,-0.15187012788894094,2.4608728134358273,-3.615199498573091,67.59583919272045,22.74622635976379,1.3063714706623808,1,-0.5050010681152344,-2.020000457763672,0.7949981689453125,-2.140003204345703,1.5800018310546875,2,0.013552358050769708,2.6585379469477757,97.51000213623048,1.3956235590023056,97.29000091552734,1.2650611269418488,96.66999816894531,0.013552358050769708
10756,2015-01-22,98.9000015258789,99.0,97.04000091552734,97.4800033569336,7620400.0,0.015400410436353651,1.4197592494913722,3.7367892707998713,71.91917479375607,54.2139082141111,-1.86324855709087,-2.652786798689135,-1.7420235175827088,-4.201926239413993,7.959870243127565,1.9599990844726562,0.6618873621831796,2.540501403808591,-0.3275339573074234,5.408536764924605,1.1064837232505909,3.974519084366591,-4.933391506423135,96.24066404322934,43.901705153973765,1.4340176805580056,1,-1.6700019836425781,-3.1850013732910156,-1.2275028228759766,-3.640003204345703,0.09999847412109375,3,0.0016177556142200622,-1.6557395502413887,97.4000015258789,2.6585379469477757,97.51000213623048,1.3956235590023056,97.29000091552734,0.0016177556142200622
10757,2015-01-23,98.52999877929688,98.98999786376952,98.0999984741211,98.36000061035156,4857700.0,-0.003741180393058041,-1.5796992481202596,0.11971717475634261,70.14771674944983,55.74476889950199,-1.4847813617612644,-2.3090211808459458,-1.3500177889225,-3.7743843440594844,8.627138505647514,0.8899993896484233,1.083945629133538,2.1119987487792997,-0.8867148653562964,5.110712362914896,0.6126419417115017,3.6113555558470978,-4.2613853610084504,82.3308055023347,23.74946832109292,1.4993568070678012,1,-1.2999992370605469,-2.8149986267089844,-1.5,-3.270000457763672,-0.12999725341796875,4,0.009337239219966653,1.4197592494913722,98.9000015258789,-1.6557395502413887,97.4000015258789,2.6585379469477757,97.51000213623048,0.009337239219966653
10758,2015-01-26,98.69000244140624,98.9499969482422,97.66999816894531,98.19000244140624,4298700.0,0.001623908089837256,1.5098285611703395,2.9412081500762945,75.83325054935437,58.152955689606074,-1.5104717645894112,-2.4696295614617014,-1.4770011821625388,-3.8751747113270767,8.947138372875798,1.2799987792968892,1.0714668564496037,2.1920021057128736,-0.9634696933423754,5.347473904768123,0.6142662061852491,3.769738005240498,-4.137505828215112,87.08344327071876,20.256559560786286,1.5777358995276245,1,-1.4600028991699077,-2.975002288818345,-2.6800041198730327,-3.4300041198730327,-1.3300018310546733,0,0.009018131194969303,-1.5796992481202596,98.52999877929688,1.4197592494913722,98.9000015258789,-1.6557395502413887,97.4000015258789,0.009018131194969303
10759,2015-01-27,96.72000122070312,98.0500030517578,95.25,97.6500015258789,7365300.0,-0.019961507467514017,2.236991466560862,-1.8600006103515625,67.03497500781555,60.18631380651771,0.5660906381405937,-0.5540239678531833,0.48897986737460997,-1.861125588265935,9.5887575695895,3.440002441406236,0.8435605651920781,0.23850097656250568,-2.908256523785539,3.3852584769105505,-1.3348777736115238,1.8118797267365352,-1.9006544043034665,39.200032552083336,-34.336951293799224,1.5733787501740244,1,0.404998779296875,-0.75,-0.8025016784667969,-1.4600028991699219,0.5100021362304688,1,0.028742749629968145,1.5098285611703395,98.69000244140624,-1.5796992481202596,98.52999877929688,1.4197592494913722,98.9000015258789,0.028742749629968145
10760,2015-01-28,95.72000122070312,97.7699966430664,95.66000366210938,97.20999908447266,6280100.0,-0.010339123111859028,-1.621120720293804,1.602147714874033,49.89060944022592,60.54814380623231,1.6397665680194535,0.38623183827175467,1.4287684790462265,-0.808074995905173,10.079500651471648,2.1099929809570312,0.7752431067594898,-0.7109989166259822,-3.873343645940267,2.4513458126883023,-2.2921712812831174,0.8701734480311529,-0.6498152132874395,12.533365885416666,-57.08064365127483,1.5811723646571396,1,1.404998779296875,0.25,0.19749832153320312,-0.4600028991699219,0.4499969482421875,2,0.034997894185113454,2.236991466560862,96.72000122070312,1.5098285611703395,98.69000244140624,-1.5796992481202596,98.52999877929688,0.034997894185113454
10761,2015-01-29,96.02999877929688,96.4800033569336,94.87000274658205,95.72000122070312,4600300.0,0.0032385870731341804,1.6611432678848175,-0.20805235103457811,40.596615563342155,59.73712297180816,1.3739203615388362,0.08616509715322707,1.0873553879089712,-1.0610840708581009,10.683426448435993,1.6100006103515483,0.7733355053108397,-0.4045013427734432,-3.56480545831414,2.755802772767254,-1.9846534005437917,1.1756507149969053,2.970001220703125,28.155276880684866,-37.11046806850028,1.5801520577703503,1,0.9050025939941406,-0.05999755859375,-0.2024993896484375,-0.7700004577636719,0.01000213623046875,3,0.030719614861358435,-1.621120720293804,95.72000122070312,2.236991466560862,96.72000122070312,1.5098285611703395,98.69000244140624,0.030719614861358435
10762,2015-01-30,93.77999877929688,95.33000183105469,93.55999755859376,95.11000061035156,7741500.0,-0.023430178367190413,-1.000000000000016,-4.29036227603859,33.655927827651354,57.794853694727394,3.5434994417621226,2.3976627898991296,3.2565804921713664,1.2316429347834799,10.677387169802543,2.470001220703111,0.8003836630029326,-2.6155014038085938,-5.89037954863241,0.6593767410152225,-4.252940476220502,-0.9780623313966856,5.1374012756347724,4.0816557628118835,-57.10409337109481,1.6374390724119108,1,2.5,2.19000244140625,2.010000228881836,1.4799995422363281,0.6500015258789062,4,0.05566220184101245,1.6611432678848175,96.02999877929688,-1.621120720293804,95.72000122070312,2.236991466560862,96.72000122070312,0.05566220184101245
10763,2015-02-02,95.33000183105469,95.44000244140624,93.5999984741211,93.86000061035156,6889500.0,0.016528077115948836,1.177516342229786,-1.1052625540653718,44.78471260943971,56.801102227279046,1.8843968552041446,0.9673515925980212,1.6576223765822249,-0.25916056178202496,10.361805469105178,1.840003967285142,0.8669613898257751,-1.1099983215331974,-4.295975424438183,2.075978781371788,-2.70298687298569,0.4829902299192952,3.373102124023447,39.42098233856792,-19.794372949699166,1.5929885514524942,2,0.9499969482421875,0.6399993896484375,0.43499755859375,-0.07000350952148438,-1.700004577636733,0,0.0322039193942838,-1.000000000000016,93.77999877929688,1.6611432678848175,96.02999877929688,-1.621120720293804,95.72000122070312,0.0322039193942838
10764,2015-02-03,96.1999969482422,96.55999755859376,95.58000183105469,96.0199966430664,5090400.0,0.009126141828144751,1.1777645911922656,0.12244908551143818,49.33332700376594,55.91070106053344,0.9041127184587481,0.30766417387691547,0.732620405200052,-1.0702040279185212,9.538608391295329,1.2299957275390767,0.9405535598996835,-0.3635028839111243,-3.2879232390620245,2.560917471239776,-1.8257130614865673,1.0987072936643187,2.2973827509765528,62.70783761890372,2.857919353919492,1.462210177575449,2,0.08000183105467329,-0.2299957275390767,-0.33749771118165484,-0.9399986267089986,-0.48999786376954546,1,0.01205825050840148,1.177516342229786,95.33000183105469,-1.000000000000016,93.77999877929688,1.6611432678848175,96.02999877929688,0.01205825050840148
10765,2015-02-04,96.5999984741211,97.2699966430664,96.02999877929688,96.02999877929688,5064700.0,0.004158020151436181,-3.350872026876899,3.1666596024241978,49.69108721811498,53.440913552128876,0.4232008727796739,0.19986635240275064,0.29240942478053,-1.4060940335067755,8.07736080757622,1.2399978637695312,0.9371433954696897,-0.14250144958495525,-2.545447453270171,2.2604445541002605,-1.3439744514275702,1.0589715522576597,1.699885939472665,81.94074570666507,19.909537158707764,1.201473001842609,2,-0.3250007629394531,-0.6299972534179688,-0.7374992370605469,-1.3400001525878906,-2.279998779296875,2,0.006521789780165266,1.1777645911922656,96.1999969482422,1.177516342229786,95.33000183105469,-1.000000000000016,93.77999877929688,0.006521789780165266
10766,2015-02-05,96.61000061035156,97.2300033569336,96.41000366210938,97.2300033569336,4466200.0,0.00010354178455962426,1.6451485879529932,-1.0877246991741512,49.7354607705546,51.17288511002939,0.06057088138621225,0.2723479626097287,0.21472749431660532,-1.3388212581836,7.8297712758692075,0.8199996948242188,0.87948023547861,-0.1759994506835909,-2.533603522523265,2.181604621156083,-1.3548014866034208,1.002802585236239,1.500288329042192,82.21034513250672,18.462714810720364,1.1788020359198368,2,-0.35500335693357954,-0.6399993896484375,-0.7475013732910156,-1.3500022888183594,-1.1600036621093608,3,-0.004554419197044357,-3.350872026876899,96.5999984741211,1.1777645911922656,96.1999969482422,1.177516342229786,95.33000183105469,-0.004554419197044357
10767,2015-02-06,96.70999908447266,97.05999755859376,96.3499984741211,96.68000030517578,4629200.0,0.0010350737344926308,-1.0579610791685508,-0.04838491355442072,47.319771541390494,48.00472077581119,-0.3629078867027147,0.11774159064616185,0.05358574013983741,-1.3654478908334227,8.390682959958678,0.7099990844726705,0.7846221383856005,-0.03750076293945881,-2.372425569691174,2.2974240438122564,-1.2049631663153235,1.129961640436406,1.2182781996890952,84.74120332450514,23.32786056760804,1.1674624033758598,2,-0.904998779296875,-0.7399978637695312,-0.8474998474121094,-1.4500007629394531,-2.5800018310547017,4,-0.006927909991603753,1.6451485879529932,96.61000061035156,-3.350872026876899,96.5999984741211,1.1777645911922656,96.1999969482422,-0.006927909991603753
10768,2015-02-09,95.97000122070312,96.91000366210938,95.58999633789062,96.58000183105469,4217100.0,-0.0076517203058100725,1.0787446984897453,-20.33418107833164,43.209874882010105,45.357487428499475,-0.055113348240126925,0.833530166075164,0.7145213617670834,-0.5775113892490253,9.19985758858194,1.32000732421875,0.3595451011875497,-0.7349987030029297,-3.095173710741747,1.6251763047358878,-1.9150862068723455,0.44508880086648617,1.7835448744359041,23.07695780344994,-35.53821740140923,1.180087503869411,2,-0.3050041198730469,0.0,0.21999740600585938,-0.345001220703125,-1.3300018310546875,0,-0.01604669059017505,-1.0579610791685508,96.70999908447266,1.6451485879529932,96.61000061035156,-3.350872026876899,96.5999984741211,-0.01604669059017505
10769,2015-02-10,97.98999786376952,98.0999984741211,96.37999725341795,96.7300033569336,6797400.0,0.021048208996277795,1.3243326838019431,-2.065562698551644,52.22640127505892,45.61701985459203,-2.0964835380246285,-1.1202511286963528,-1.3762349459588137,-2.5418073121967524,9.667381117547889,2.1299972534179688,-0.0031517740193010013,1.2064979553222486,-1.2173429536766491,3.6303388643211463,-0.0054224991772002795,2.4184184098216974,-4.430000305175753,95.61750929356674,36.56287270846468,1.2119204544994497,2,-2.159999847412095,-2.019996643066392,-1.7224979400634624,-1.8450012207031108,-3.8899993896484233,1,-0.044494343355462096,1.0787446984897453,95.97000122070312,-1.0579610791685508,96.70999908447266,1.6451485879529932,96.61000061035156,-0.044494343355462096
10770,2015-02-11,100.4000015258789,100.76000213623048,99.1999969482422,100.0500030517578,9736400.0,0.024594384270320013,1.915898379287893,0.27777777777779217,55.2966087996638,47.25035243640554,-4.216193416853443,-3.3848232814494423,-3.8546311714390527,-4.889833701305008,10.200516899172598,2.770004272460966,-0.39758049816268226,3.41400146484375,0.5129197503608509,6.315083179326649,1.9634606076023005,4.8645423220851995,-6.749203948974596,93.036746487457,37.08781797993524,1.4505408572414495,2,-3.2400016784667827,-3.549999237060547,-4.215002059936523,-3.9650039672851562,-5.060005187988281,2,-0.04671317101720729,1.3243326838019431,97.98999786376952,1.0787446984897453,95.97000122070312,-1.0579610791685508,96.70999908447266,-0.04671317101720729
10771,2015-02-12,100.2699966430664,100.5,99.37999725341795,100.0500030517578,9062300.0,-0.001294869331042725,2.2941242468781624,0.6285558583106418,56.2499897233414,49.76080375814888,-3.8235859253194917,-3.131859079024707,-3.7820773106832206,-4.704684485253011,10.538096049158337,1.1200027465820455,-0.5814212204485898,3.103996658325201,-0.1408886675639991,6.348881984214401,1.481553995380608,4.726439321269794,-6.334830883789053,90.52214809272704,36.34431215988425,1.622442662944599,2,-3.089996337890625,-3.1099967956542827,-4.279996871948242,-3.704998016357422,-4.4199981689453125,3,-0.05933975413824477,1.915898379287893,100.4000015258789,1.3243326838019431,97.98999786376952,1.0787446984897453,95.97000122070312,-0.05933975413824477
10772,2015-02-13,99.12999725341795,100.1500015258789,98.94000244140624,100.1500015258789,5643000.0,-0.011369297175769733,1.3725372866396677,-4.6365181203396295,51.47649250655282,50.50433485782811,-2.0616897968685777,-1.8952855221411795,-2.7371716937645374,-3.51225688042625,11.15817214472119,1.3299942016601705,-0.48037236584903553,1.840997314453105,-1.5095021421598744,5.191496771066085,0.16574758614660823,3.516247042759602,-4.921838039062479,68.47189449311759,17.69398188037964,1.6752497283064918,2,-0.9599952697753764,-1.969997406005831,-3.1724967956542827,-2.56499862670897,-3.269996643066392,4,-0.03712297394468922,2.2941242468781624,100.2699966430664,1.915898379287893,100.4000015258789,1.3243326838019431,97.98999786376952,-0.03712297394468922
10773,2015-02-17,98.36000061035156,98.70999908447266,98.0,98.4499969482422,5877800.0,-0.007767544279235206,1.3278635215248769,0.08823133424089112,55.98540056557772,51.243454142473865,-0.912664490370986,-1.097274900280297,-2.0064443924523943,-2.683398582468442,11.676682795302181,1.1299972534179545,-0.31738515588421023,1.017500686645505,-2.3670639004620995,4.402065273753109,-0.6747816069082972,2.709782980199307,-3.8897676791210927,45.20550569939525,-6.7462425194334585,1.6922822935538053,2,-0.18500137329101562,-1.200000762939439,-2.3974990844726562,-1.7950019836425781,-3.0999984741210795,1,-0.04300532056410378,1.3725372866396677,99.12999725341795,2.2941242468781624,100.2699966430664,1.915898379287893,100.4000015258789,-0.04300532056410378
10774,2015-02-18,99.33000183105469,99.48999786376952,98.16000366210938,98.23999786376952,3472500.0,0.009861744760919056,-1.128003710960127,-12.11164801627495,63.204100562912096,52.74490006967355,-1.5555674650651525,-2.027907078881441,-2.9868774995477736,-3.597401333255405,12.107504089867145,1.329994201660142,0.16712687801509674,1.8965019226074276,-1.6029432892569986,5.395947134471854,0.14677931667520738,3.6462245285396477,-4.608178131624214,48.18843484198019,-8.388041906934134,1.7497226059322162,2,-1.1550025939941406,-2.170001983642564,-3.585000991821289,-2.765003204345703,-3.700004577636733,2,-0.04721637325028172,1.3278635215248769,98.36000061035156,1.3725372866396677,99.12999725341795,2.2941242468781624,100.2699966430664,-0.04721637325028172
10775,2015-02-19,98.72000122070312,99.5999984741211,98.52999877929688,99.3000030517578,4186300.0,-0.0061411517075080635,-1.2291504410712866,-0.5321098348836847,59.62778169775586,53.844046839362576,-0.6852844826408528,-1.3849521664184579,-2.3949345669537365,-2.9211281065755514,12.751264073047942,1.0699996948242188,0.43824235887281304,1.2205013275146541,-2.3257612946829056,4.766763949712214,-0.5526299835841257,2.993632638613434,-3.756650383800647,28.800048828125004,-30.075593488854135,1.7731313110987776,2,-0.5450019836425781,-1.5600013732910014,-3.3299999237060547,-2.1550025939941406,-2.7700042724609233,3,-0.04679905479593072,-1.128003710960127,99.33000183105469,1.3278635215248769,98.36000061035156,1.3725372866396677,99.12999725341795,-0.04679905479593072
10776,2015-02-20,99.05999755859376,99.06999969482422,97.83000183105469,98.22000122070312,3945500.0,0.0034440471402601425,1.8837139156508933,-1.4482649759280808,71.89054663420907,56.57413296078686,-0.7165544842915779,-1.8048847997014974,-2.7500547558493764,-3.1995468271231857,12.75158233645301,1.2399978637695312,0.6192507802767722,1.5524978637695455,-2.0077613368955127,5.112757064434604,-0.22763173656298363,3.3326274641020746,-3.864780669718172,53.017064195444675,-12.261321705517247,1.7801296003325309,2,-0.8849983215332173,-1.8999977111816406,-3.712495803833022,-2.49499893188478,-2.540000915527358,4,-0.03755301143130729,-1.2291504410712866,98.72000122070312,-1.128003710960127,99.33000183105469,1.3278635215248769,98.36000061035156,-0.03755301143130729
10777,2015-02-23,99.4499969482422,99.4800033569336,98.73999786376952,99.16000366210938,3075700.0,0.003937001809612983,3.2285290783852933,0.3452316076294389,68.89907075322469,59.42848805758848,-0.7565732430011991,-2.237124841737014,-3.13000329266103,-3.5253950350638235,12.837838120758715,0.7400054931640767,0.795671734277505,1.8964973449707117,-1.7422947581393515,5.535289448080775,0.07710129341568006,3.7158933965257432,-4.032188649472417,91.52532144812298,22.02702692862735,1.819396051555031,2,-0.879997253417983,-2.289997100830078,-4.1024951934814595,-2.8849983215332173,-3.8299942016601562,0,-0.03619908079026579,1.8837139156508933,99.05999755859376,-1.2291504410712866,98.72000122070312,-1.128003710960127,99.33000183105469,-0.03619908079026579
10778,2015-02-24,99.58000183105469,99.97000122070312,99.13999938964844,99.4499969482422,3389900.0,0.0013072386807628789,-1.2133382161458333,0.44830307813726133,66.63387630172738,61.0293186161072,-0.3583298650613216,-2.4211690873276694,-3.217613501065628,-3.5888833768894415,13.372928606698608,0.8300018310546875,0.9956335144200352,1.9820022583007812,-1.736211956198872,5.7002164728004345,0.12289515105095461,3.841109365550608,-3.948505778786469,81.7757242579164,10.9467968708651,1.8591071072498286,2,-0.2849998474121094,-2.420001983642564,-4.282499313354492,-3.015003204345703,-4.4900054931640625,1,-0.0373569105473045,3.2285290783852933,99.4499969482422,1.8837139156508933,99.05999755859376,-1.2291504410712866,98.72000122070312,-0.0373569105473045
10779,2015-02-25,99.5,99.81999969482422,98.91000366210938,99.68000030517578,3366100.0,-0.0008033925445233292,2.956512364619442,-1.384565727699682,64.73577417001292,62.07811476836821,-0.04649873710351926,-2.236905340271136,-3.0988187285189923,-3.4351294599306073,13.176027287855096,0.9099960327148438,1.2425451659096467,1.76300048828125,-2.024224863142166,5.550225839704666,-0.130612187430458,3.656613163992958,-3.663363704373296,78.03731987136979,8.258128853771296,1.893612675711706,2,-0.33499908447265625,-2.3400001525878764,-4.202497482299805,-2.9350013732910156,-3.809997558593764,2,-0.04261304385698006,-1.2133382161458333,99.58000183105469,3.2285290783852933,99.4499969482422,1.8837139156508933,99.05999755859376,-0.04261304385698006
10780,2015-02-26,99.06999969482422,99.36000061035156,98.9800033569336,99.1500015258789,5722000.0,-0.004321611107294232,-1.9231175538470568,0.44445386343406945,61.9882971358545,62.71570448086967,0.19556652460020985,-1.6264524196073182,-2.584253420462744,-2.932011058367692,12.968485177073319,0.5199966430664062,1.6249518914631977,1.1655002593994084,-2.5415937433577938,4.8725942621566105,-0.6880467419791927,3.0190472607780094,-3.036428765573362,57.943841936012895,-9.838942221190628,1.8535470013786046,2,-0.07999801635742188,-1.9099998474120952,-3.1899986267089844,-2.5050010681152344,-2.589996337890625,3,-0.03472294793583186,2.956512364619442,99.5,-1.2133382161458333,99.58000183105469,3.2285290783852933,99.4499969482422,-0.03472294793583186
10781,2015-02-27,98.9800033569336,99.37000274658205,98.97000122070312,99.22000122070312,6461700.0,-0.0009084116096482742,-2.076909533730559,2.999904634751097,61.07319157298018,63.78200437713937,0.09312727368762808,-1.374593548375742,-2.3896515943638263,-2.783367386636428,12.308617203628659,0.40000152587892046,1.7470232041563065,0.9280036926269588,-2.698940007399713,4.554947392653631,-0.8854681573863701,2.7414755426402877,-2.757375179403553,19.51258846662087,-44.21969066701567,1.8134718500133342,2,-0.0800018310546875,-1.8200035095214702,-2.8425025939941406,-2.4150047302246094,-2.7700042724609375,4,-0.030612308607071204,-1.9231175538470568,99.06999969482422,2.956512364619442,99.5,-1.2133382161458333,99.58000183105469,-0.030612308607071204
10782,2015-03-02,99.0,99.3000030517578,98.7300033569336,98.9800033569336,3613600.0,0.00020202710030536863,-1.1923206713909984,-0.08332008773881806,65.89716247330112,64.88331125577531,0.058950580157130616,-1.036617355371149,-2.252684771833458,-2.741929331563071,10.890688466870294,0.5699996948242045,1.6329089230886211,0.6870002746582031,-2.3486203695131564,3.7226209188295627,-0.8308100474274767,2.204810596743883,-2.595876864121948,21.773960339385585,-45.155252128073386,1.5178103220856822,3,-0.09999847412109375,-1.8400001525878764,-2.5275001525878906,-2.4350013732910156,-2.970001220703125,0,-0.025050538958925173,-2.076909533730559,98.9800033569336,-1.9231175538470568,99.06999969482422,2.956512364619442,99.5,-0.025050538958925173
10783,2015-03-03,98.4000015258789,98.9499969482422,98.12000274658205,98.81999969482422,4148100.0,-0.006060590647687825,1.4411857104388173,-21.003433803891646,52.527765914012775,63.69705185034205,0.7433959170298579,-0.20535838839518306,-1.5358876284245184,-2.0790502255954806,9.31982155901174,0.8799972534179545,1.4850594586809507,-0.06649818420410725,-2.757976481678355,2.6249801132701407,-1.4122373329412312,1.2792409645330167,-1.821643229986762,16.47054599635514,-44.895299549569586,1.345739148737122,3,0.5,-1.2400016784667827,-1.9275016784667969,-1.8350028991699219,-2.0500030517578125,1,-0.02825201967670432,-1.1923206713909984,99.0,-2.076909533730559,98.9800033569336,-1.9231175538470568,99.06999969482422,-0.02825201967670432
10784,2015-03-04,97.36000061035156,97.8499984741211,97.12000274658205,97.72000122070312,3884200.0,-0.010569114831302406,1.354843473124585,0.8571480472297911,27.448057277075023,60.12152691471085,1.6478543133871426,0.9760453107807336,-0.44163498049445593,-0.9949903244890947,8.791456226030851,1.2799987792968608,1.4675285638066384,-1.164499282836914,-3.695539773515108,1.36654120784128,-2.430019528176004,0.10102096250217585,-0.6143765608458835,10.666571723089646,-44.76427331964458,1.2655202453390957,3,1.1850013732910156,-0.20000076293943891,-0.8875007629394531,-0.7950019836425781,-1.1600036621093608,2,-0.023315573728741157,1.4411857104388173,98.4000015258789,-1.1923206713909984,99.0,-2.076909533730559,98.9800033569336,-0.023315573728741157
10785,2015-03-05,97.2300033569336,97.83000183105469,97.20999908447266,97.6999969482422,3537200.0,-0.0013352223973193134,-1.431373135668018,1.3055355402026418,27.448088347158333,55.18347599392742,1.7257494391042627,1.2181143125412461,-0.26035711363532243,-0.8153348287730182,8.743298352664732,0.6200027465820312,1.4268484374860861,-1.3259967803955135,-3.7703870756446776,1.1183935148536506,-2.5481919280200884,-0.10380163277093857,-0.3238041839589272,4.8889160156243685,-44.198643062009204,1.222195147624581,3,1.3149986267089844,-0.07000350952147016,-0.6825027465820312,-0.6650047302246094,-1.7000045776367188,3,-0.015838741770623832,1.354843473124585,97.36000061035156,1.4411857104388173,98.4000015258789,-1.1923206713909984,99.0,-0.015838741770623832
10786,2015-03-06,96.16999816894531,97.1500015258789,95.94000244140624,97.0,6466100.0,-0.010902037965554445,1.1415820460192538,1.7659854227877978,27.77777141358108,50.61444273396704,2.606833250752345,2.364705121476206,0.8016278733243496,0.2714243134833936,8.977874992794256,1.290000915527358,1.1551007266670439,-2.364001846313471,-4.888737151892499,0.1607334592655576,-3.626369499102978,-1.1016341935239637,4.5900039672851705,6.845109695233415,-38.14675840734566,1.2623676527895136,3,1.785003662109375,0.9900016784668111,0.37750244140625,0.3950004577636719,0.31999969482420454,4,0.003223512466369094,-1.431373135668018,97.2300033569336,1.354843473124585,97.36000061035156,1.4411857104388173,98.4000015258789,0.003223512466369094
10787,2015-03-09,96.04000091552734,96.5,95.97000122070312,96.0,4810500.0,-0.0013517443682342645,-9.60013733119707,-0.04819376780954132,30.73088879961169,46.62522190039862,2.461061097582501,2.573899316034968,0.9082791726915787,0.4390278658850377,9.187874674996571,0.529998779296875,0.9656714511992703,-2.4604991912841854,-5.102208245825253,0.18120986325688193,-3.781353718554712,-1.1396446640136588,4.623601226806656,3.3222145055083163,-39.92241579288164,1.3208545272705305,3,1.8400001525878906,1.1199989318847798,0.41250038146972656,0.5249977111816406,0.5899963378906108,0,0.0017700767110033766,1.1415820460192538,96.16999816894531,-1.431373135668018,97.2300033569336,1.354843473124585,97.36000061035156,0.0017700767110033766
10788,2015-03-10,94.43000030517578,95.5999984741211,94.43000030517578,95.37999725341795,5390300.0,-0.016763854591876237,-1.4631619524887969,-23.749380125881775,13.21317984418154,40.90048919752847,3.6472573404030015,4.282159953921223,2.4844485146688555,2.092503939972957,9.24441937746839,1.6100006103515625,0.5294005590273372,-3.993499755859375,-7.009088756318931,-0.9779107553998188,-5.501294256089153,-2.485705255629597,6.139129843139656,0.0,-40.85871409779649,1.5077945002297755,3,2.470001220703125,2.75,1.6949996948242188,2.134998321533203,2.0199966430664205,1,0.016943751656785633,-9.60013733119707,96.04000091552734,1.1415820460192538,96.16999816894531,-1.431373135668018,97.2300033569336,0.016943751656785633
10789,2015-03-11,93.62999725341795,94.62999725341795,93.4499969482422,94.45999908447266,4637300.0,-0.008471916225483489,1.0170976955279944,0.873688944570291,12.846678094054283,35.44030930399511,3.9415291130565606,4.9948641079116385,3.241915965632046,2.951571200369102,10.35132073548852,1.1800003051757528,0.08232352364551332,-4.575502777099629,-8.275707766841563,-0.8752977873576953,-6.425605271970596,-2.7254002822286623,6.693567701171901,4.109591427217112,-36.69338415348592,1.8501024948709668,3,2.780002593994169,3.475002288818388,2.4950027465820455,2.93500137329103,2.1800003051758097,2,0.029050531886070763,-1.4631619524887969,94.43000030517578,-9.60013733119707,96.04000091552734,1.1415820460192538,96.16999816894531,0.029050531886070763
10790,2015-03-12,95.70999908447266,95.76000213623048,93.83999633789062,93.95999908447266,4455000.0,0.022215122205173188,1.0756750960887975,-2.108429083555438,30.500599959676975,32.043354680294755,1.491651782860174,2.6830446639079497,1.152987469756198,0.9589760561698029,10.400613015780486,2.1300048828125284,-0.3137698537712055,-2.261000823974612,-5.970067598432124,1.4480659504828992,-4.115534211203368,-0.4064674367458565,4.201151789736343,61.081063247602266,20.921598488804307,1.8545333872287573,3,0.6650009155273438,1.395000457763686,0.41500091552734375,0.8549995422363281,0.7900009155273438,3,0.0051196099514856375,1.0170976955279944,93.62999725341795,-1.4631619524887969,94.43000030517578,-9.60013733119707,96.04000091552734,0.0051196099514856375
10791,2015-03-13,94.31999969482422,95.58999633789062,93.94000244140624,94.88999938964844,4703800.0,-0.014523032106829703,-1.4812046464935866,-0.325714111328125,23.253414331640627,27.305160442332483,2.40391139587652,3.7992176220476352,2.5425475687231938,2.417690357409839,10.452569112149618,1.7699966430664205,-0.743541353674587,-3.3535003662109375,-7.236550740457844,0.5295500080359687,-5.2950255533343835,-1.4119751790874915,5.203481943826773,28.524651674712626,-4.9251578966360405,1.9415251871234513,3,1.879997253417983,2.7849998474121236,1.802499771118164,2.2449989318847656,2.4599990844726562,4,0.012828658697918272,1.0756750960887975,95.70999908447266,1.0170976955279944,93.62999725341795,-1.4631619524887969,94.43000030517578,0.012828658697918272
10792,2015-03-16,95.4499969482422,95.52999877929688,94.4800033569336,94.55999755859376,4687400.0,0.011980462861260976,-1.0000145323489547,-1.5614032739489498,30.50044234654048,24.857680045946672,0.8016962566902492,2.507973254545888,1.4703657729429978,1.3311035038281887,10.80782022914043,1.2099990844726562,-1.122495867978941,-2.0395030975341655,-5.980284289161219,1.9012780940928877,-4.009893693347692,-0.06911250172063887,3.7090756089842642,86.579892131833,56.79571912600477,1.9703905958135295,3,0.20000076293943891,1.6550025939941406,0.6625022888183452,1.1150016784667827,1.8300018310546733,0,0.01089576688086491,-1.4812046464935866,94.31999969482422,1.0756750960887975,95.70999908447266,1.0170976955279944,93.62999725341795,0.01089576688086491
10793,2015-03-17,94.12999725341795,95.29000091552734,94.05999755859376,94.94000244140624,4507400.0,-0.013829227208252526,-1.5894682739181616,-0.9101188128996862,27.303443031999052,24.841611796493783,1.622971163837235,3.68368778006284,2.837902836236651,2.684404483968578,11.874020056635217,1.3899993896484375,-1.550773661918285,-3.148002624511733,-7.3382214169476185,1.0422161679241526,-5.243112020729669,-1.0528932282937973,4.68653076726946,29.4371765358651,5.518898661767743,2.0951093962179397,3,1.510002136230483,2.975002288818388,1.7575035095214986,2.43500137329103,1.6000061035156392,1,0.02655901490435042,-1.0000145323489547,95.4499969482422,-1.4812046464935866,94.31999969482422,1.0756750960887975,95.70999908447266,0.02655901490435042
10794,2015-03-18,94.63999938964844,95.0500030517578,92.23999786376952,93.98999786376952,7692100.0,0.0054180617349584015,2.823113293231752,-0.8024658798707897,31.40217556325271,25.280954820504267,0.7672455230259487,2.9558551672465114,2.405233349881726,2.1993514014738196,12.861257893069316,2.8100051879882812,-2.0564651419483795,-2.4035003662109347,-6.634929456043054,1.8279287236211843,-4.519214911126994,-0.2877858212948752,3.854536766692263,68.18177877383627,46.56123234699,2.1157145449160586,3,0.05500030517578125,1.8600006103515625,1.177499771118164,1.9249992370605469,0.529998779296875,2,0.019125079990139238,-1.5894682739181616,94.12999725341795,-1.0000145323489547,95.4499969482422,-1.4812046464935866,94.31999969482422,0.019125079990139238
10795,2015-03-19,94.0999984741211,94.58000183105469,93.6999969482422,94.43000030517578,4386400.0,-0.005705842339496114,1.7936446425110961,-0.5076939328849497,30.258880898737843,25.556633652188353,0.9125254555015516,3.301247119308101,3.040775629605264,2.772591534855522,13.840289379668627,0.9400024414062358,-2.407845382161497,-2.712501144409174,-7.061367519160896,1.6363652303425482,-4.886934331785042,-0.5380679570333058,3.8941746188139064,55.522431568854934,32.24580545904357,2.174433187375862,3,0.2700004577636719,2.4000015258789062,1.8000011444091797,2.4650001525878906,0.3899993896484233,3,0.01817214784485821,2.823113293231752,94.63999938964844,-1.5894682739181616,94.12999725341795,-1.0000145323489547,95.4499969482422,0.01817214784485821
10796,2015-03-20,95.33999633789062,95.4800033569336,94.0999984741211,94.1999969482422,8810400.0,0.013177448287744031,-1.059714409346603,-3.4545244370462416,36.52428877535322,26.20034476060408,-0.5113651619296888,1.8638259524081064,1.8250106847654592,1.559968520677188,15.05456961634849,1.3800048828125,-2.46404831733868,-1.2865032196044979,-5.547961643237457,2.9749552040284613,-3.4172324314209845,0.8442259922119888,2.193842736711133,94.22485141236521,67.83520207549688,2.130729211816482,3,-1.339996337890625,1.0300025939941406,1.6650047302246094,1.2550048828125,-0.9199981689453125,4,0.012167020208373458,1.7936446425110961,94.0999984741211,2.823113293231752,94.63999938964844,-1.5894682739181616,94.12999725341795,0.012167020208373458
10797,2015-03-23,95.8499984741211,96.12000274658205,95.33999633789062,95.47000122070312,4739400.0,0.005349298886303533,-1.4374932945510475,0.33333110251502873,40.548547022275166,29.237607780392256,-1.1746840695703185,1.1281323871690176,1.2895732073389041,1.0802653752663645,15.901236733792146,0.7800064086914205,-2.513528238886167,-0.5965011596679659,-4.655096962312712,3.46209464297678,-2.6257990609903317,1.4327967416543999,1.2603333036140896,93.04113575585937,62.69531276189717,2.02929790132237,3,-1.6699981689453125,0.345001220703125,1.3200016021728516,0.7450027465820312,-1.4700012207031392,0,0.009702663745235984,-1.059714409346603,95.33999633789062,1.7936446425110961,94.0999984741211,2.823113293231752,94.63999938964844,0.009702663745235984
10798,2015-03-24,95.86000061035156,97.16000366210938,95.80999755859376,96.70999908447266,7118600.0,0.00010435197068026092,-1.8421044177997483,-2.236854257433694,43.980741606139794,32.69694817062398,-1.073386844282581,0.8697396248875577,1.2750046799577603,1.0907090276920712,16.22548519513405,1.3500061035156108,-2.4984395399125674,-0.40049896240233807,-4.186238801214074,3.385240876409398,-2.293368881808206,1.49237095700353,-3.6200027465820455,73.57720488466765,39.05907528735149,1.8928699194058696,3,-1.1599998474121094,0.24499893188476562,1.8050003051757812,0.7350006103515625,-0.739997863769517,1,0.014813250155476965,-1.4374932945510475,95.8499984741211,-1.059714409346603,95.33999633789062,1.7936446425110961,94.0999984741211,0.014813250155476965
10799,2015-03-25,95.26000213623048,96.44000244140624,95.2300033569336,96.43000030517578,4965600.0,-0.006259111937208628,1.0336077345232846,1.3764709050273145,42.38205718561082,34.01711008461663,-0.24345903167817085,1.197181294421128,1.876265796774831,1.7169731681963327,16.84960087763331,1.209999084472642,-2.5348376849635486,-0.788497543334941,-4.273319584012569,2.6963244973426868,-2.530908563673762,0.95391347700388,-2.921604156494169,45.0867676567222,6.538984001221181,1.7424110203388172,3,-0.5600013732910298,0.8449974060058452,2.407497406005845,1.334999084472642,0.29999542236328125,2,0.004933877914793383,-1.8421044177997483,95.86000061035156,-1.4374932945510475,95.8499984741211,-1.059714409346603,95.33999633789062,0.004933877914793383
10800,2015-03-26,95.62999725341795,95.9800033569336,94.79000091552734,95.25,5077700.0,0.003884055310626078,1.2036889212271915,-0.3247844855693281,47.79411352216914,36.7438544391198,-0.6995622762452456,0.5863166610082402,1.5141153754670569,1.3603334270262053,17.593863145402132,1.19000244140625,-2.279031543756915,-0.24650230407716833,-3.4299439441828525,2.936939336028516,-1.8382231241300104,1.3452185159756738,-3.195167160034174,49.99987533690155,7.1344987387473395,1.5917208200528434,3,-0.9299964904785014,0.4750022888183736,2.0375022888183736,0.9650039672851705,0.31999969482424717,3,-0.004810196566812142,1.0336077345232846,95.26000213623048,-1.8421044177997483,95.86000061035156,-1.4374932945510475,95.8499984741211,-0.004810196566812142
10801,2015-03-27,95.9499969482422,96.16000366210938,95.18000030517578,95.27999877929688,4245600.0,0.003346227167363214,-1.2528939245124175,1.763165820065556,49.63795669720272,38.870244922526716,-0.8538197821342806,0.02917318750455422,1.1955244166563546,1.0473826135139035,18.321635937114706,0.9800033569335938,-1.923432548772837,0.22499771118165768,-2.6053843460599353,3.0553797684232507,-1.1901933174391388,1.6401887398024542,-3.4206633834839124,48.94492356128195,1.0330882376807935,1.4151910286207967,3,-1.2499961853027486,0.15500259399412641,1.7175025939941264,0.6450042724609233,-0.5299987792968892,4,-0.015216249410203164,1.2036889212271915,95.62999725341795,1.0336077345232846,95.26000213623048,-1.8421044177997483,95.86000061035156,-0.015216249410203164
10802,2015-03-30,96.5199966430664,96.68000030517578,95.5500030517578,96.27999877929688,5021200.0,0.005940591067779666,3.0356670890042876,0.3582067457696524,59.17469907764028,42.411495594264636,-1.4036915500746403,-0.7759308377138865,0.6335859491848055,0.49324665414755486,19.13801986537511,1.129997253417983,-1.8027343993300207,0.9189975738525362,-1.493750034300092,3.3317451820051645,-0.2873762302237708,2.1253713779288432,-3.8980496763610972,72.99551572393857,18.23732852897635,1.2063738040763134,3,-1.8199958801269531,-0.4149971008300781,1.1475028991699219,0.07500457763671875,-1.0399932861328125,0,-0.021757133725221145,-1.2528939245124175,95.9499969482422,1.2036889212271915,95.62999725341795,1.0336077345232846,95.26000213623048,-0.021757133725221145
10803,2015-03-31,95.62000274658205,96.58999633789062,95.62000274658205,96.22000122070312,4397600.0,-0.009324429421734837,-2.2333201937872196,-2.5000158947133593,58.65973535473737,45.44011334887404,-0.3018568079765913,-0.1000139230199153,1.5113616707326827,1.389661459048611,20.475939320235405,0.9699935913085795,-1.4775784819942004,0.15800361633301918,-1.8645504789561613,2.1805577116221997,-0.853273431311564,1.1692806639776023,-2.907294645968662,43.915454978485045,-16.53688241921074,1.0112770476445883,3,-0.1900024414062642,0.48499679565428266,2.2449970245361186,0.9749984741210795,-0.4700012207031392,1,-0.012968055402073464,3.0356670890042876,96.5199966430664,-1.2528939245124175,95.9499969482422,1.2036889212271915,95.62999725341795,-0.012968055402073464
10804,2015-04-01,95.08999633789062,95.27999877929688,94.16999816894531,95.16000366210938,4241200.0,-0.005542840341639321,6.161350659578657,0.11667917042839436,46.88127228279434,47.28704572488032,0.3337967551540828,0.2647854868102115,2.005440711081093,1.9104157986521102,21.47823548360714,1.450004577636733,-1.2992378148027228,-0.2585025787353459,-2.0770777621349055,1.5600726046642137,-1.1677901704351257,0.6507850129644339,-2.288342326047328,36.65328230863458,-22.739696366378574,0.9092875916997771,4,0.5400047302246094,0.94000244140625,3.1375045776367188,1.5050048828125,1.4600067138671733,2,0.00031555799607763113,-2.2333201937872196,95.62000274658205,3.0356670890042876,96.5199966430664,-1.2528939245124175,95.9499969482422,0.00031555799607763113
10805,2015-04-02,95.69000244140624,95.93000030517578,94.77999877929688,94.77999877929688,3586200.0,0.006309876187013064,-1.5274657097823536,-12.998692240627522,57.48635255801456,49.6161639229538,-0.018940307717983274,-0.4811794787415522,1.379284809057836,1.3058301045714842,22.351184090502517,1.1500015258789062,-0.9161603153875575,0.41850357055662357,-1.1819739977443078,2.018981138857555,-0.3817352135938421,1.2187423547070892,-2.801181436557613,60.55788760178793,-2.6265515473698073,0.8002387841504637,4,-0.02500152587889204,0.11499786376954546,2.4724979400634908,0.9049987792968892,0.659996032714858,3,-0.0013586046556125497,6.161350659578657,95.08999633789062,-2.2333201937872196,95.62000274658205,3.0356670890042876,96.5199966430664,-0.0013586046556125497
10806,2015-04-06,96.4800033569336,97.08999633789062,95.52999877929688,95.52999877929688,4861800.0,0.008255835462132932,-2.2841895614323917,1.043956873134595,55.845662895271154,51.3158434643978,-0.7042887529440094,-1.314141492248325,0.5234179408367226,0.5159565061325679,22.156334030483663,1.55999755859375,-0.5877822126297474,1.1930042266845646,-0.44956353623013,2.8355719895992593,0.3717203452272173,2.014288108141912,-3.505758698939758,79.10981631959866,18.10463530836502,0.8212838814573453,4,-0.81500244140625,-0.6750030517578125,1.5949974060058594,0.11499786376953125,-0.28000640869139204,0,-0.005493432734766879,-1.5274657097823536,95.69000244140624,6.161350659578657,95.08999633789062,-2.2333201937872196,95.62000274658205,-0.005493432734766879
10807,2015-04-07,96.20999908447266,96.87000274658205,96.19000244140624,96.66999816894531,3376600.0,-0.002798551648698022,-1.7200427252612698,-0.48420722941880356,63.4020567877931,53.47376737347038,-0.42225247289576373,-1.0864513003963907,0.7349888934574977,0.7818049405116483,21.950954031102302,0.6800003051758097,-0.17278069525319495,0.9145000457763643,-0.7461345395163193,2.575134631069048,0.08418275313002255,1.7448173384227061,-3.1520392463965123,69.86308886159956,4.66380906058933,0.8303172926463405,4,-0.5800018310546875,-0.4399986267089986,1.8200016021728516,0.38500213623046875,0.20000457763671875,1,-0.008211214250545051,-2.2841895614323917,96.4800033569336,-1.5274657097823536,95.69000244140624,6.161350659578657,95.08999633789062,-0.008211214250545051
10808,2015-04-08,96.02999877929688,96.5999984741211,95.69000244140624,96.0999984741211,3879100.0,-0.0018709105798633274,-1.4266807727128845,0.15217355248536316,59.35395629378172,55.35953394104492,-0.24093933925540512,-0.8226129147079178,0.848101305613099,0.9608717220971812,20.991902379334153,0.909996032714858,0.09086650460390899,0.6544998168945284,-0.9845956575566532,2.29359529134571,-0.16504792033106241,1.4740475541201192,-2.8899980647400696,63.69869098319965,-1.0769194519177105,0.8195477372255935,4,-0.40000152587890625,-0.4350013732910156,2.000001907348633,0.56500244140625,1.970001220703125,2,-0.005727329265382219,-1.7200427252612698,96.20999908447266,-2.2841895614323917,96.4800033569336,-1.5274657097823536,95.69000244140624,-0.005727329265382219
10809,2015-04-09,96.3499984741211,96.62999725341795,95.63999938964844,95.83000183105469,3487000.0,0.00333228885652348,-1.1999915229093059,-7.428555858310626,65.60331418050227,57.33833401419305,-0.43590297763984154,-0.9785600063822386,0.5270618026418674,0.6344448133677218,19.530539819838065,0.989997863769517,0.2664634930014529,0.8384994506835994,-0.6336607328548496,2.3106596342220485,0.10241935891437493,1.574579542452824,-3.129597700613232,67.96542658599097,1.935933938255232,0.7360800917692258,4,-0.720001220703125,-1.3050003051757812,1.680002212524414,0.24500274658203125,1.8700027465820312,3,-0.012454561154606525,-1.4266807727128845,96.02999877929688,-1.7200427252612698,96.20999908447266,-2.2841895614323917,96.4800033569336,-0.012454561154606525
10810,2015-04-10,96.1999969482422,96.5199966430664,96.1500015258789,96.27999877929688,2704900.0,-0.0015568399403678157,-3.1112241437775516,-0.15385066830990415,57.026136865122176,58.159242921739654,-0.21964174766084454,-0.8326576544364599,0.7064969720451018,0.7550470020592996,18.9553202582433,0.3699951171875,0.37939233005657513,0.6639980316162308,-0.8380767686366681,2.16607283186913,-0.08703936851021865,1.4150354317426803,-2.9008041169623056,42.94866778825554,-18.70818593111146,0.7510374001264479,4,-0.569999694824233,-1.1649971008300923,1.652503967285142,0.3950042724609233,1.8500061035155966,4,0.00363831719978025,-1.1999915229093059,96.3499984741211,-1.4266807727128845,96.02999877929688,-1.7200427252612698,96.20999908447266,0.00363831719978025
10811,2015-04-13,95.52999877929688,96.27999877929688,95.4800033569336,96.01000213623048,3772900.0,-0.00696463815176418,-1.7586324831296616,5.99990463475234,47.45223432908168,56.85674683856648,0.4297021661952414,-0.07100177356535653,1.3887565283878587,1.4045444163520386,18.50774144180008,0.7999954223632812,0.5581596827449573,-0.06650009155274006,-1.4555750094966413,1.3225748263911612,-0.7610375505246907,0.6280373674192106,-2.1535897314003876,3.596794555134713,-51.85574990357426,0.6945374589719525,4,0.09999847412109375,-0.8299980163574219,2.3225021362304688,1.3200035095214844,2.4199981689453267,0,0.008583687902254278,-3.1112241437775516,96.1999969482422,-1.1999915229093059,96.3499984741211,-1.4266807727128845,96.02999877929688,0.008583687902254278
10812,2015-04-14,96.48999786376952,96.8000030517578,95.38999938964844,95.66999816894531,4501700.0,0.010049189749185894,-1.0434876353805376,-1.7083207502184687,54.356825455784815,56.37864573868286,-0.5978724217789306,-1.0003817850631407,0.524962230268045,0.4182418419822369,17.881414939294633,1.4100036621093608,0.6528338396317537,0.8414989471435348,-0.6013097827992055,2.284307677086275,0.12009458217217173,1.5629033121148979,-3.0379169235887673,78.01387355799385,23.827284605543852,0.7214043649713701,4,-0.8600006103515483,-1.789997100830064,1.0675029754638814,0.36000442504884234,1.2000045776367188,1,-0.0030055023520340063,-1.7586324831296616,95.52999877929688,-3.1112241437775516,96.1999969482422,-1.1999915229093059,96.3499984741211,-0.0030055023520340063
10813,2015-04-15,96.62999725341795,97.3000030517578,96.5,96.73999786376952,3508700.0,0.0014509212638402769,-3.324397888485904,-0.13414713571953824,60.118125942404134,57.84940725641728,-0.6476442973004453,-0.9944713758684856,0.43480909031497106,0.2601501770008525,16.84667192113612,0.8100051879882812,0.7046582807248711,0.8564983367919723,-0.46004039329612567,2.1730370668800703,0.1982289717479233,1.5147677018360213,-3.1037578587986303,64.92122964832926,9.187686924896681,0.6582693650440481,4,-0.5899963378906108,-1.8599967956542969,0.8900032043457173,0.22000503540040484,0.5699996948242472,2,-0.0022766593973052585,-1.0434876353805376,96.48999786376952,-1.7586324831296616,95.52999877929688,-3.1112241437775516,96.1999969482422,-0.0022766593973052585
10814,2015-04-16,96.4499969482422,96.91999816894531,96.20999908447266,96.52999877929688,3699000.0,-0.0018627787466835022,-1.5357220708446866,0.7272853377720999,56.23099176188927,57.70992272351446,-0.2843417844600822,-0.7082292139450743,0.6355449136572844,0.4133232581070416,14.954522736952464,0.7099990844726562,0.5726014146874405,0.585998153686532,-0.6487680874057418,1.8207643947788057,-0.0313849668596049,1.2033812742326688,-2.7728070073373345,55.49714797002688,-0.9219397226066874,0.6173831205461366,4,-0.10499572753907671,-1.679996490478544,0.590003967285142,0.40000534057615766,-0.18999481201171875,3,0.016070535000530572,-3.324397888485904,96.62999725341795,-1.0434876353805376,96.48999786376952,-1.7586324831296616,95.52999877929688,0.016070535000530572
10815,2015-04-17,95.80999755859376,96.12000274658205,95.36000061035156,95.83999633789062,4991600.0,-0.006635556349388838,1.5762277911396556,0.37497615868766315,48.9855130152875,56.94768384796073,0.4184761697766106,0.07003846676819592,1.2763752764834493,1.0280901026882105,13.16723162966618,1.0899963378906392,0.49434376772393307,-0.13950119018552698,-1.0556821183889156,0.7766797380178616,-0.5975916542872284,0.3185892739161744,-1.987895093254778,23.195689790782716,-32.757350301182626,0.4580904641016946,4,0.5200042724609233,-1.0399971008301065,0.9475021362304688,1.0400047302245952,-0.01999664306642046,4,0.025153989390673814,-1.5357220708446866,96.4499969482422,-3.324397888485904,96.62999725341795,-1.0434876353805376,96.48999786376952,0.025153989390673814
10816,2015-04-20,96.5,96.94000244140624,96.23999786376952,96.26000213623048,4468600.0,0.007201779135671771,-3.9999182583575754,-8.000254323502807,49.8575740088053,55.44274131696209,-0.2999325627372684,-0.5571699338272538,0.5949163816972316,0.30335851829288174,11.859294904013101,1.1300048828124716,0.6402735122738648,0.49250106811523153,-0.40795128681568826,1.3929534230461513,0.04227489064977874,0.9427272455806843,-2.538781511204263,58.7627811860945,4.7603799758287835,0.4502261774654575,4,-0.1699981689453125,-1.7299995422363423,0.23999977111816406,0.3500022888183594,-0.12000274658204546,0,0.01606220779023615,1.5762277911396556,95.80999755859376,-1.5357220708446866,96.4499969482422,-3.324397888485904,96.62999725341795,0.01606220779023615
10817,2015-04-21,96.77999877929688,97.55999755859376,96.54000091552734,97.1999969482422,4184300.0,0.0029015417543718502,-1.2666745786850542,-1.750007947356872,59.06244523837618,55.41035119969481,-0.5482257568212248,-0.8052064070925269,0.32366716580395405,-0.006740715256484009,10.866062073481908,1.0599975585937642,0.634133595714303,0.7259998321533203,-0.23427131357938435,1.686270977886025,0.24586425928696087,1.2061354050196798,-2.685228907982662,64.54546085074762,8.884313250212585,0.48013557286635505,4,-0.31999969482421875,-1.8800010681152344,-0.12750053405760298,0.07000350952148438,0.2799987792968892,1,0.012089255876242211,-3.9999182583575754,96.5,1.5762277911396556,95.80999755859376,-1.5357220708446866,96.4499969482422,0.012089255876242211
10818,2015-04-22,97.27999877929688,97.63999938964844,96.68000030517578,97.25,5293600.0,0.005166356750429646,1.55999755859375,-0.07142597638510204,67.18994406716746,55.586643409324275,-0.9524240480701707,-1.2578602837095474,-0.13773683731874087,-0.5382310668382786,10.640179011711282,0.9599990844726562,0.6041022532399154,1.1549999237060575,0.055268502707605194,2.25473134470451,0.6051342132068385,1.7048656342052766,-2.9773152467458885,84.2104910923425,25.064954363225908,0.5498657104992238,4,-0.779998779296875,-2.3400001525878906,-0.9025001525878906,-0.4299964904785156,-0.8499984741210938,2,0.004214675855820582,-1.2666745786850542,96.77999877929688,-3.9999182583575754,96.5,1.5762277911396556,95.80999755859376,0.004214675855820582
10819,2015-04-23,95.7300033569336,97.44000244140624,95.4499969482422,96.66999816894531,7827700.0,-0.015933341301533344,-1.6533271620322694,-31.33443540183113,50.273230308709174,54.83632045861172,0.5591801022617346,0.346939619823857,1.368518773138959,0.9642349866818734,10.317913097479906,1.990005493164034,0.4891787450394105,-0.4184955596923885,-1.4588852391324423,0.6218941197476653,-0.9386903994124225,0.1016992800276455,-1.1603345558148135,16.228199328077526,-40.97319354285476,0.5201948397200291,4,0.7699966430664062,-0.7900047302246094,0.6424961090087891,1.1199989318847656,0.23999786376953125,3,0.0153556203881835,1.55999755859375,97.27999877929688,-1.2666745786850542,96.77999877929688,-3.9999182583575754,96.5,0.0153556203881835
10820,2015-04-24,95.16999816894531,95.70999908447266,94.51000213623048,95.70999908447266,5381700.0,-0.005849839844884075,3.444425606465142,0.5744722296622757,40.76160468997659,54.09291716537783,1.0702648209817625,0.9177704239132538,1.7996815119333291,1.460996513896589,9.935864589518982,1.2200012207031108,0.4122240071286001,-0.9555007934570341,-2.0623684016418906,0.15136681472782243,-1.5089345975494552,-0.40206698936461294,2.470001220703125,21.086153733653102,-31.966565870500208,0.5534338040924248,4,0.9050025939941406,0.5,0.4275016784667969,1.3300018310546875,0.8800048828124858,4,0.011453230936814718,-1.6533271620322694,95.7300033569336,1.55999755859375,97.27999877929688,-1.2666745786850542,96.77999877929688,0.011453230936814718
10821,2015-04-27,94.48999786376952,95.2699966430664,94.45999908447266,95.16999816894531,5348500.0,-0.007145112096867523,-1.1891889105399358,1.2592576894276815,38.533325195312344,52.33475046976977,1.7737562914712726,1.5629144705694529,2.3444723399178002,2.080022806385685,9.687167835627719,0.80999755859375,0.2336111510584118,-1.5625011444091967,-2.8889109052657886,-0.23609138355260484,-2.2257060248374927,-0.8992962639809008,3.087401580810564,0.943357748992497,-47.91821854923417,0.6632048804282934,4,1.5600013732910298,1.3800010681152486,0.9450016021728658,2.010002136230483,0.8100051879882812,0,0.013758102245193138,3.444425606465142,95.16999816894531,-1.6533271620322694,95.7300033569336,1.55999755859375,97.27999877929688,0.013758102245193138
10822,2015-04-28,94.41999816894531,94.7699966430664,94.0199966430664,94.73999786376952,5065900.0,-0.0007408159213330157,2.9473969522356294,0.4705875753121572,39.106896188605994,50.00016938601443,1.6977880281005042,1.5468275743837268,2.312412638838012,2.0765260569217787,9.929837302336054,0.75,0.14028923975362773,-1.527500915527341,-3.0201480749451832,-0.03485375610949859,-2.273824495236269,-0.7811773358184126,3.0327052612304755,11.049757524537336,-34.4505847964029,0.7463235797089246,4,1.4099998474121094,1.4099998474121094,0.7650012969970703,2.0800018310546875,-0.279998779296875,1,0.02075830462277306,-1.1891889105399358,94.48999786376952,3.444425606465142,95.16999816894531,-1.6533271620322694,95.7300033569336,0.02075830462277306
10823,2015-04-29,94.37999725341795,94.47000122070312,93.26000213623048,94.22000122070312,4963600.0,-0.0004236487640656428,6.117558622237098,-0.49998807905965403,36.14626545998466,47.76853313024725,1.5478334796098778,1.5696436596529537,2.272608191698481,2.0751037673528145,10.338131011841512,1.209999084472642,0.16542890103023922,-1.5055015563964957,-3.1506479286932603,0.13964481590026878,-2.328074742544885,-0.6829283702481064,2.8667437695312685,26.79413960330752,-15.209173661539126,0.8225731861483858,4,1.0700035095214986,1.0700035095214986,0.8075027465820455,2.1200027465820455,-1.3299942016601562,2,0.028395850637501052,2.9473969522356294,94.41999816894531,-1.1891889105399358,94.48999786376952,3.444425606465142,95.16999816894531,0.028395850637501052
10824,2015-04-30,95.12000274658205,95.33000183105469,93.76000213623048,94.16000366210938,6714400.0,0.007840702635083963,1.2753664051658637,6.0001430546952,42.98705480775423,47.10203777385466,0.6697607251015967,0.8769638248994198,1.4284800278344818,1.3066588982740939,9.63278649734379,1.5699996948242045,0.07350601199554774,-0.766996383666978,-2.409140124128143,0.8751473567941872,-1.5880682538975606,0.05407548656360461,1.8077991654296852,75.91848682448678,32.628813946124666,0.821071870230586,4,0.32999801635740766,0.32999801635740766,0.28249740600584516,1.3799972534179545,-2.2800064086914205,3,0.013772051311687017,6.117558622237098,94.37999725341795,2.9473969522356294,94.41999816894531,-1.1891889105399358,94.48999786376952,0.013772051311687017
10825,2015-05-01,95.55999755859376,95.62000274658205,94.76000213623048,95.16000366210938,4622300.0,0.004625681237456991,2.307667478505644,0.4166607061965134,50.200795009335124,47.1401734405802,0.21297014452001406,0.44979101041501224,0.9069936909153,0.8403348309568486,9.329906482082025,0.8600006103515625,-0.07456339709825954,-0.3205013275146342,-1.9669519644633766,1.3259493094341082,-1.1437266459890054,0.502723990959737,1.0743803713554598,97.45740794620632,47.11664711274222,0.8232253184743707,5,-0.10999679565431109,-0.10999679565431109,-0.15749740600587359,0.9400024414062358,-2.4899978637695455,4,0.004290536548601009,1.2753664051658637,95.12000274658205,6.117558622237098,94.37999725341795,2.9473969522356294,94.41999816894531,0.004290536548601009
10826,2015-05-04,95.9499969482422,96.25,95.26000213623048,95.4499969482422,3729400.0,0.004081199242489619,-1.2500216746718131,1.2500190737773265,46.08695075282225,45.6984518310742,-0.2941889101457065,0.01902437034691218,0.42739364951519576,0.4256874242540505,9.683280106863485,0.989997863769517,-0.17576963460267336,0.0959983825683679,-1.5267139410627664,1.7187107061995022,-0.7153577792471992,0.907354544383935,0.4144309182095185,89.96644594991176,41.3446510847888,0.8113561618155689,5,-0.4999961853027486,-0.4999961853027486,-0.5474967956543111,0.5500030517577983,-2.259994506835966,0,0.0010422731286749976,2.307667478505644,95.55999755859376,1.2753664051658637,95.12000274658205,6.117558622237098,94.37999725341795,0.0010422731286749976
10827,2015-05-05,95.41999816894531,96.16999816894531,95.23999786376952,96.0199966430664,3502800.0,-0.005523697719164944,1.0666638409698108,-1.1999969482421875,41.70096754106436,42.86634332817386,0.025262731252112758,0.5131111438610532,0.8472130040473758,0.9380847089467323,10.060641544765295,0.9300003051757955,-0.1873747280170761,-0.39450035095214275,-2.019184450297047,1.2301837483927613,-1.2068424006245948,0.4178416987203093,-2.1599960327148295,72.24072160344969,24.619852572383593,0.8123420496724495,5,-0.06999588012695312,0.030002593994140625,-0.017498016357421875,1.0800018310546875,-1.3300018310546875,1,-0.0012575468401818668,-1.2500216746718131,95.9499969482422,2.307667478505644,95.55999755859376,1.2753664051658637,95.12000274658205,-0.0012575468401818668
10828,2015-05-06,95.4800033569336,95.97000122070312,94.9499969482422,95.91999816894531,3376400.0,0.000628853376019034,2.77778719676735,0.7333265516320588,43.23575448479277,42.084401569960924,-0.3541675978132588,0.4319345135646131,0.6712629086065647,0.8758170023038474,10.205294688083773,1.0200042724609233,-0.2621322040018299,-0.3069953918457031,-1.9349365786579824,1.3209457949665762,-1.1209659852518428,0.5069752015604365,-2.1618013000488077,69.07641350741015,21.524378407474636,0.8139705934061362,5,-0.7250022888183594,-0.030002593994140625,-0.07750320434570312,1.0199966430664062,-1.7400054931640767,2,-0.014034393801556688,1.0666638409698108,95.41999816894531,-1.2500216746718131,95.9499969482422,2.307667478505644,95.55999755859376,-0.014034393801556688
10829,2015-05-07,95.1500015258789,95.66999816894531,94.9499969482422,95.1500015258789,3157400.0,-0.0034562402540041504,-2.599923707801062,-0.0,45.18953906723528,42.57639427854522,-0.1286165616620707,0.7034946258146277,0.8816737419935237,1.199858004513942,10.325037592050835,0.7200012207031108,-0.4520677593833966,-0.5769973754882756,-2.2060243081031814,1.0520295571266303,-1.3915108417957214,0.23751609081917024,-1.774763546752908,26.174493207780262,-23.448102189259156,0.8145134663074527,5,-0.3950004577636719,0.2999992370605469,0.6174983978271484,1.3499984741210938,-2.5100021362304688,3,-0.022070398743503472,2.77778719676735,95.4800033569336,1.0666638409698108,95.41999816894531,-1.2500216746718131,95.9499969482422,-0.022070398743503472
10830,2015-05-08,96.5500030517578,96.61000061035156,95.5500030517578,95.91000366210938,5231600.0,0.014713625889938742,1.789487421446822,100.0,50.33027082812604,43.88716601552452,-1.466496007457593,-0.7050912536969776,-0.6102540329001584,-0.1732747958985783,10.169105632742124,1.4599990844726562,-0.7290521678790043,0.8055038452148295,-0.8521860511685588,2.463193741598218,-0.023341102976871753,1.6343487934065308,-3.118869868835418,96.38569721481666,45.93977807575507,0.8288449481916974,5,-1.6150016784667827,-1.1000022888183452,-0.7200031280517436,-0.05000305175779829,-3.0,4,-0.038425754496127174,-2.599923707801062,95.1500015258789,2.77778719676735,95.4800033569336,1.0666638409698108,95.41999816894531,-0.038425754496127174
10831,2015-05-11,96.3499984741211,97.0999984741211,96.12000274658205,96.2699966430664,3070300.0,-0.002071512908492501,-4.158013090792585,0.12500298023508372,47.129508999919544,44.7785674390038,-1.089473739691556,-0.464309941011976,-0.5034938002220599,0.06228853181977456,9.669693323371861,0.9799957275390483,-0.774070675686005,0.5644992828369197,-1.1113159292778931,2.2403144949517326,-0.2734083232204796,1.402406888894319,-2.791710594101545,65.11630382711427,15.774189001198124,0.8379076060574047,5,-1.1699981689453125,-0.8999977111816406,-0.6149978637695312,0.15000152587890625,-2.2999954223632955,0,-0.03404254106114868,1.789487421446822,96.5500030517578,-2.599923707801062,95.1500015258789,2.77778719676735,95.4800033569336,-0.03404254106114868
10832,2015-05-12,96.1999969482422,96.37999725341795,95.0,96.0,4229900.0,-0.0015568399403678157,3.9285831062672294,2.499904634751274,42.43697748371555,45.47753544164057,-0.7380390970464248,-0.3553684485345201,-0.45104679674004444,0.27208668492652066,9.635156875959103,1.3799972534179545,-0.6957955712727539,0.42899780273438637,-1.2260410076820705,2.084036613150843,-0.39852160247384916,1.256517207942622,-2.4292064325765637,58.13949362147623,12.662385286238226,0.8275194052082316,5,-0.7699966430664205,-0.7499961853027486,-0.4649963378906392,0.3000030517577983,-0.969993591308608,1,-0.026091419817678374,-4.158013090792585,96.3499984741211,1.789487421446822,96.5500030517578,-2.599923707801062,95.1500015258789,-0.026091419817678374
10833,2015-05-13,96.41000366210938,96.95999908447266,96.16999816894531,96.2699966430664,3739800.0,0.0021830220429233105,-3.647009985414563,0.7000457770656403,55.862045378909556,46.908089949546714,-0.7038212739916219,-0.614191499171767,-0.7388363960949533,0.10566188823227662,9.847419268360564,0.7900009155273438,-0.5257454297983202,0.6500041961669893,-0.9837843051075765,2.283792697441555,-0.1668900544703007,1.4668984468042794,-2.4394606689364053,67.9072408225544,17.9566110926392,0.816894250637283,5,-0.48000335693359375,-0.9600028991699219,-0.7100048065185547,0.089996337890625,-1.5500030517578125,2,-0.024063968842380046,3.9285831062672294,96.1999969482422,-4.158013090792585,96.3499984741211,1.789487421446822,96.5500030517578,-0.024063968842380046
10834,2015-05-14,98.0,98.0,96.73999786376952,96.83999633789062,4018500.0,0.016492026527279435,1.1724106179790306,8.285325050405973,70.71738469924846,49.18771102620376,-2.0588365356705225,-2.194631436318673,-2.356215970252734,-1.4572504432754556,10.083146279660058,1.589996337890625,-0.30016054104169143,2.1625003814697266,0.26511223142125573,4.059888531518197,1.2138063064454911,3.111194456493962,-3.8416896779701375,100.0,44.481546062464744,0.9486940750242373,5,-1.5250015258789062,-2.3699989318847656,-2.387502670288086,-1.5,-2.4000015258789062,3,-0.04346940955337231,-3.647009985414563,96.41000366210938,3.9285831062672294,96.1999969482422,-4.158013090792585,96.3499984741211,-0.04346940955337231
10835,2015-05-15,98.22000122070312,98.44000244140624,97.75,97.83000183105469,3809500.0,0.0022449104153379196,-1.5090858648910566,0.336205308989503,79.27780858538028,52.87558411871021,-2.0806370660905458,-2.345056034571229,-2.597417735630671,-1.6498908001823622,9.839529108694174,0.6900024414062358,-0.01934858434765374,2.2620014190673885,0.08627213297445735,4.43773070516032,1.1741367760209158,3.349866062113861,-3.754355724435655,93.60462021610726,29.89465502319962,1.0878646430464658,5,-1.5250015258789062,-2.3699989318847656,-2.8825035095214844,-1.720001220703125,-2.6200027465820312,4,-0.05681125800962128,1.1724106179790306,98.0,-3.647009985414563,96.41000366210938,3.9285831062672294,96.1999969482422,-0.05681125800962128
10836,2015-05-18,98.0500030517578,98.33000183105469,97.66999816894531,98.01000213623048,3328300.0,-0.0017307897254382754,1.2000178019658456,0.1025666105871958,78.05251651458997,56.91464511576861,-1.7672741162411114,-2.1639272450291003,-2.416860250626044,-1.4720837659719876,10.238875530035536,0.660003662109375,0.16968126629926417,2.01450309753416,-0.34516360777527666,4.374169802843596,0.8346697448794487,3.194336450188871,-3.1869218609764545,88.66281648657755,17.536078372637405,1.179833352654715,5,-1.3550033569335795,-2.200000762939439,-2.7175045013427592,-1.5500030517577983,-2.7600021362304545,0,-0.04589495012687128,-1.5090858648910566,98.22000122070312,1.1724106179790306,98.0,-3.647009985414563,96.41000366210938,-0.04589495012687128
10837,2015-05-19,97.9499969482422,98.33999633789062,97.56999969482422,97.94000244140624,3323900.0,-0.0010199500296068642,-1.0533243815104167,0.24985695212753312,77.3352821523003,60.70348152326944,-1.419971846367389,-2.0783306466066165,-2.3030483592898605,-1.3765867066071849,11.060782259405439,0.7699966430664062,0.2705387807655484,1.8559970855713033,-0.6357029687985261,4.347697139941133,0.6101470583863886,3.101847112756218,-2.729223632398373,78.41389555479485,1.610008350421026,1.2458500271849176,5,-1.254997253417983,-2.0999946594238423,-2.7849979400634908,-1.4499969482422017,-3.119995117187514,1,-0.03981617169978269,1.2000178019658456,98.0500030517578,-1.5090858648910566,98.22000122070312,1.1724106179790306,98.0,-0.03981617169978269
10838,2015-05-20,97.69000244140624,98.33000183105469,97.68000030517578,98.0,2789800.0,-0.0026543595195143155,-2.9393813288944375,-31.01679389304299,71.23962940123847,63.59793600482535,-0.9091257774363157,-1.8825648442169012,-1.9800815054345122,-1.118347677628364,11.866566984194975,0.6500015258789062,0.3830024152600373,1.5755023956298686,-0.9635786302301454,4.114583421489883,0.3059618826998616,2.8450429085598756,-2.1473062130061606,55.88247173765725,-20.16454407952748,1.269540512930008,5,-0.9700012207031108,-1.8400001525878764,-2.525003433227525,-1.1900024414062358,-2.779998779296861,2,-0.02518168720435987,-1.0533243815104167,97.9499969482422,1.2000178019658456,98.0500030517578,-1.5090858648910566,98.22000122070312,-0.02518168720435987
10839,2015-05-21,97.1999969482422,97.79000091552734,96.9000015258789,97.4000015258789,3406100.0,-0.0050159226217435515,-1.2250112057373375,0.6451811380192197,63.44257087182424,65.05485823190293,-0.10923502515038308,-1.3457835210268314,-1.405708783251029,-0.6323262635700928,11.752474803923228,0.8899993896484375,0.5788744866519409,1.0119972229004048,-1.5650410987740315,3.589035544574841,-0.27652193793680624,2.300516383737616,-1.3675700985415062,19.48021065043137,-51.63369404961249,1.288519160837218,5,-0.4799957275390767,-1.3499946594238423,-1.794996261596694,-0.6999969482422017,-3.509994506835966,3,-0.024074037153896777,-2.9393813288944375,97.69000244140624,-1.0533243815104167,97.9499969482422,1.2000178019658456,98.0500030517578,-0.024074037153896777
10840,2015-05-22,96.26000213623048,97.20999908447266,96.2300033569336,97.20999908447266,3311100.0,-0.009670728822267938,1.0631555277148685,4.749876025176692,52.33086019198493,65.6327861421324,0.8775844751121298,-0.33723139299095806,-0.45758502947721524,0.3032874809212842,11.133559757596537,0.9799957275390625,0.7486679184525116,0.017502212524433958,-2.514599168790113,2.549603593838981,-1.2485484781328324,1.2835529031817003,-0.16681772735923062,1.4217478241696633,-64.52703639703451,1.2660506906572722,5,0.45999908447264204,-0.4099998474121236,-0.7025012969970845,0.23999786376951704,-2.920005798339858,4,-0.006856468392503534,-1.2250112057373375,97.1999969482422,-2.9393813288944375,97.69000244140624,-1.0533243815104167,97.9499969482422,-0.006856468392503534
10841,2015-05-26,95.79000091552734,96.27999877929688,95.5,96.05999755859376,3806200.0,-0.004882622171958562,1.1971824932033828,0.28420790568433796,52.80729641211116,66.78504380084304,1.4078464154100345,0.24786458308946635,0.06006196956070653,0.7784248952068111,10.639413554492169,0.779998779296875,0.9283534722060267,-0.5174991607666044,-2.923797657390267,1.8887993358570583,-1.7206484090784357,0.6856500875452269,2.650001525878892,10.211313009746295,-52.67200330956646,1.2031492483118298,5,1.1800003051757812,0.060001373291015625,-0.23999977111816406,0.7099990844726562,-1.2700042724609375,1,-0.001983531053244336,1.0631555277148685,96.26000213623048,-1.2250112057373375,97.1999969482422,-2.9393813288944375,97.69000244140624,-0.001983531053244336
10842,2015-05-27,96.37999725341795,96.58000183105469,95.70999908447266,95.98999786376952,4028200.0,0.00615926852752513,1.202514775756092,-1.4444601429822066,56.320172646945956,66.83594683062486,0.945497414651328,-0.19791172295377635,-0.510879190563557,0.2194017270479236,9.758238929814791,0.8700027465820312,0.9838624205944058,-0.0255027770996179,-2.2617734852414486,2.210767931042213,-1.1436381311705333,1.0926325769712975,2.001205139160163,31.095289188911813,-29.72387220862528,1.1181353540709122,5,0.5900039672851705,-0.5299949645995952,-0.8299961090087749,0.12000274658204546,-1.7199935913085795,2,-0.01130936261623472,1.1971824932033828,95.79000091552734,1.0631555277148685,96.26000213623048,-1.2250112057373375,97.1999969482422,-0.01130936261623472
10843,2015-05-28,97.05999755859376,97.38999938964844,95.93000030517578,96.5500030517578,5321700.0,0.007055409053269068,1.4957288365481174,1.3076802691811833,62.784429517040664,65.9545073659351,0.41057088948875275,-0.70287535128125,-1.1209757325164276,-0.42344081417618895,8.159182693224771,1.4599990844726562,1.1074866643704695,0.5204975128173999,-1.5170909567052036,2.5580859823400033,-0.49829672194390184,1.5392917475787016,1.263580786132792,68.12213689593773,2.800008603561338,1.0187942347613004,5,-0.08999633789063921,-1.2099952697754048,-1.3799991607666158,-0.5599975585937642,-2.659996032714858,3,-0.022975435644255637,1.202514775756092,96.37999725341795,1.1971824932033828,95.79000091552734,1.0631555277148685,96.26000213623048,-0.022975435644255637
10844,2015-05-29,96.43000030517578,97.23999786376952,95.94000244140624,97.20999908447266,5731700.0,-0.006490802279668917,2.095240690281667,-1.529425844478268,49.10445772692035,62.60191282610622,0.8878055867414645,0.03193288172289499,-0.4433954834634619,0.25176469383183075,7.234943899981749,1.2999954223632812,1.2784150099516438,-0.17499961853027912,-2.101660492929554,1.7516612558689957,-1.1383300557299236,0.7883308186693654,1.8371064726562452,49.206381243793544,-11.683006282588039,0.9633304371996395,5,0.48999786376953125,-0.5799980163574219,-0.7100009918212891,0.06999969482421875,-0.029998779296875,4,-0.015762694579031566,1.4957288365481174,97.05999755859376,1.202514775756092,96.37999725341795,1.1971824932033828,95.79000091552734,-0.015762694579031566
10845,2015-06-01,95.97000122070312,96.58999633789062,95.63999938964844,96.58999633789062,4407000.0,-0.0047702901899500105,2.0645304193738925,0.7948667788254626,47.270134314631456,59.18164813722194,1.1120186186780927,0.5525530209159228,0.07723093229341771,0.7660929065827133,6.589014410158871,0.9499969482421875,1.3220191118677178,-0.6554988861084041,-2.54368338607253,1.2326856138557218,-1.599591136090467,0.28859336387365886,2.2417634215722586,24.867797485932037,-34.020985762618444,0.944092249982061,6,0.9499969482421875,-0.11999893188476562,-0.2500019073486328,0.529998779296875,-0.3600006103515625,0,-0.023757411173243148,2.095240690281667,96.43000030517578,1.4957288365481174,97.05999755859376,1.202514775756092,96.37999725341795,-0.023757411173243148
10846,2015-06-02,96.0500030517578,96.3499984741211,95.37000274658205,95.62999725341795,3959800.0,0.0008336129002508574,-1.0851088006364233,-0.6774340421342784,48.91151008873995,56.02345124127079,0.8029172817926309,0.5063904466148301,0.020061111730242942,0.698006306575607,6.500449368124459,0.9799957275390483,1.109460764303691,-0.5804973602295007,-2.461666405217443,1.3006716847584414,-1.5210818827234647,0.36008716226446325,2.1075262976720808,33.66343738787109,-24.274177674108223,0.9405845224939695,6,0.7999992370605611,-0.20000076293943891,-0.17750358581541548,0.4499969482422017,-1.4600067138671733,1,-0.028214540632620855,2.0645304193738925,95.97000122070312,2.095240690281667,96.43000030517578,1.4957288365481174,97.05999755859376,-0.028214540632620855
10847,2015-06-03,95.3000030517578,96.0,95.1500015258789,95.81999969482422,3248800.0,-0.007808432859662151,-1.0731677816131524,-1.2380701531307672,42.53027116722656,52.8335225486028,1.2711607099897861,1.314325956978351,0.7682073946627952,1.427898363503047,6.456432982107151,0.900001525878892,0.7857333109849094,-1.324497604370137,-3.222611529125274,0.5736163203849998,-2.2735545667477055,-0.37544064199256866,2.7460252335581714,6.6965030773049605,-47.91539824811617,0.9490569623775718,6,1.1699981689453267,0.5499992370605611,0.659996032714858,1.1999969482422017,0.25,2,-0.008184746943478816,-1.0851088006364233,96.0500030517578,2.0645304193738925,95.97000122070312,2.095240690281667,96.43000030517578,-0.008184746943478816
10848,2015-06-04,94.13999938964844,95.62000274658205,94.12000274658205,95.01000213623048,4793700.0,-0.012172126180094223,-2.2967176692518323,1.6730930058541125,22.428567068917417,48.27641101494649,2.0949454556195235,2.496805082740565,1.9125173280935428,2.5713829546551636,6.476057563261161,1.5,0.4256025452354635,-2.4175010681152287,-4.564055966824355,-0.27094616940610194,-3.490778517469792,-1.3442236187606653,3.732267290101305,0.6409190500406318,-46.23737417639082,1.073277449354566,6,1.6150016784667969,1.7100028991699219,1.6899986267089844,2.229999542236328,3.0800018310546875,3,0.005523733544002152,-1.0731677816131524,95.3000030517578,-1.0851088006364233,96.0500030517578,2.0645304193738925,95.97000122070312,0.005523733544002152
10849,2015-06-05,93.0500030517578,93.9800033569336,92.9000015258789,93.87000274658205,4741200.0,-0.011578461280620012,1.0769247698345743,0.942525409311357,17.153739665896268,44.36784206760331,2.8321933542595445,3.606305324778603,2.9931732174070333,3.644741125040184,6.768326049539689,1.2399978637695312,0.018289142039606077,-3.4024974822998217,-5.997535269789992,-0.8074596948096513,-4.7000163760449,-2.1049785885547436,4.522082513338532,4.065087717484186,-35.378229430326115,1.2975188937450817,6,2.0949974060058736,2.61999893188478,2.399997711181655,3.1449966430664205,4.079994201660156,4,0.014508311981141997,-2.2967176692518323,94.13999938964844,-1.0731677816131524,95.3000030517578,-1.0851088006364233,96.0500030517578,0.014508311981141997
10850,2015-06-08,92.83999633789062,93.41000366210938,92.73999786376952,93.3000030517578,4466600.0,-0.002256923234600694,-1.0303093355527368,0.5609840061779142,17.06697660062889,40.39669542188305,2.8005637916834587,3.7145642027844445,3.179278733123141,3.8378372741807,7.917521167073599,0.670005798339858,-0.3468503432224992,-3.427003860473633,-6.482284798487385,-0.37172292245988103,-4.954644329480516,-1.8993633914667498,4.26488082328396,2.7700403660421857,-29.189592880983074,1.527640469006877,6,2.2250022888183594,2.7500038146972514,2.610004425048828,3.265003204345703,3.5100021362304688,0,0.03834559810872529,1.0769247698345743,93.0500030517578,-2.2967176692518323,94.13999938964844,-1.0731677816131524,95.3000030517578,0.03834559810872529
10851,2015-06-09,93.06999969482422,93.31999969482422,92.72000122070312,92.8000030517578,3411900.0,0.0024774166954564247,-1.7906885967246855,-0.5869406574452343,19.65176183006757,36.322427553341015,2.3961317149426407,3.400581857290746,2.9172379212983515,3.5869796487091037,8.790014551971383,0.5999984741210938,-0.6431082713041292,-3.0330005645751896,-6.405209790607444,0.3392086614570644,-4.719105177591317,-1.3468959515590626,3.511091950661765,10.670689157882004,-14.776105778151466,1.686104613016129,6,1.9850006103515625,2.5100021362304688,2.3800010681152344,3.0349998474121094,3.8300018310546875,1,0.0272912960551841,-1.0303093355527368,92.83999633789062,1.0769247698345743,93.0500030517578,-2.2967176692518323,94.13999938964844,0.0272912960551841
10852,2015-06-10,93.69000244140624,94.08000183105469,93.12999725341795,93.37000274658205,3892000.0,0.006661682052379936,-1.3749797346912986,1.1851987905844772,26.190502140769368,32.256435622644204,1.5135962425510172,2.7224779527800393,2.2533660578032624,2.9495162026610586,9.291830777195406,1.0100021362304688,-0.7937679537253075,-2.2874980926513757,-5.827173160861889,1.2521769755591379,-4.057335626756625,-0.517660558546126,2.3505365446101507,33.448300355949875,11.361844162343925,1.7698375341052535,6,1.2899971008300923,1.8899993896484517,1.7599983215332173,2.4149971008300923,3.089996337890639,2,0.009606082538499816,-1.7906885967246855,93.06999969482422,-1.0303093355527368,92.83999633789062,1.0769247698345743,93.0500030517578,0.009606082538499816
10853,2015-06-11,94.08999633789062,94.29000091552734,93.88999938964844,94.0,3020100.0,0.004269333824967525,-1.5806753297893286,0.28123882411847145,31.287596124890698,30.276784333529793,0.7241556237766389,2.2553986518727527,1.8422604544961274,2.5243106111728224,10.204184131493452,0.599998474121108,-0.9167301486237136,-1.7715038299560604,-5.402384960683065,1.8593773007709444,-3.5869443953195628,0.04393673540744203,1.4856673609819069,87.26085245136868,62.16605507625348,1.8154405653635046,6,0.56500244140625,1.4900054931640625,1.3100051879882812,2.015003204345703,3.220001220703139,3,0.015517130095574538,-1.3749797346912986,93.69000244140624,-1.7906885967246855,93.06999969482422,-1.0303093355527368,92.83999633789062,0.015517130095574538
10854,2015-06-12,93.73999786376952,94.06999969482422,93.44000244140624,93.95999908447266,3748500.0,-0.0037198266313478445,1.863607990012549,-2.4445574771110428,33.67873138605904,28.766628452577308,0.7291246024330889,2.392552092390602,2.193937414407827,2.8432934199201867,10.630150388491423,0.6499938964843892,-1.1411805298112938,-1.9085021972656335,-5.510866159853791,1.6938617653225236,-3.709684178559712,-0.10732021597155494,1.4358730881592976,64.96795167725135,35.355252814728296,1.8011819812940801,6,0.7950019836425923,1.8400039672851705,1.3625030517578267,2.365001678466811,3.190002441406264,4,0.03712399654618115,-1.5806753297893286,94.08999633789062,-1.3749797346912986,93.69000244140624,-1.7906885967246855,93.06999969482422,0.03712399654618115
10855,2015-06-15,92.63999938964844,93.41999816894531,92.54000091552734,93.2699966430664,7203000.0,-0.011734569012042062,-1.120490123082297,2.8636079900122993,31.137711967004464,26.7917619946067,1.4606949688738524,3.2180686776539034,3.263523953261142,3.907321310147381,10.99365136811346,1.1999969482421733,-1.5342945910633006,-2.7295005798339815,-6.357535022856922,0.898533863188959,-4.543517801345445,-0.9154833583225184,2.192049799908787,5.714198521205357,-25.264044580974197,1.814017221511469,6,1.6300010681152344,2.8500022888183594,2.4625015258789062,3.4650001525878906,4.529998779296875,0,0.04846716206122115,1.863607990012549,93.73999786376952,-1.5806753297893286,94.08999633789062,-1.3749797346912986,93.69000244140624,0.04846716206122115
10856,2015-06-16,93.5500030517578,93.70999908447266,92.58000183105469,92.7699966430664,2728700.0,0.00982301023429244,1.0545433107456703,-1.2381108083560175,33.679398448602825,25.80833169253739,0.1774315892518814,2.059228370772203,2.307587662536264,2.942322787489829,11.337684686248602,1.1299972534179688,-1.7635022297580747,-1.5944969177246264,-5.077855350960718,1.888861515511465,-3.3361761343426792,0.14718229889342638,0.9153184139546511,57.7144077845974,25.64591523940318,1.7416792166180481,6,0.5299987792968892,1.9399986267089986,1.642498016357436,2.4799957275390767,3.319999694824247,1,0.0299304685304409,-1.120490123082297,92.63999938964844,1.863607990012549,93.73999786376952,-1.5806753297893286,94.08999633789062,0.0299304685304409
10857,2015-06-17,94.0500030517578,94.2699966430664,93.25,93.56999969482422,3108900.0,0.005344735261241684,1.2174068084753493,0.615383862985018,32.27330648219517,26.90219162734603,-0.5794645735087016,1.3197331493939117,1.7752224227377411,2.395584972745823,11.589011381470513,1.0199966430664062,-1.9528851242347542,-0.8994972229004077,-4.150475892189945,2.35148144638913,-2.5249865575451764,0.7259921117443611,-1.5100021362304545,86.28583635602597,56.34983345040571,1.625489334644771,6,-0.6350021362304545,1.4399986267089986,1.264997482299819,1.754997253417983,2.129997253417983,2,0.03030301309562633,1.0545433107456703,93.5500030517578,-1.120490123082297,92.63999938964844,1.863607990012549,93.73999786376952,0.03030301309562633
10858,2015-06-18,95.2300033569336,95.5199966430664,94.12000274658205,94.33000183105469,4035400.0,0.012546520647388038,-1.1212033638702088,1.8749900659620677,43.3628550112584,29.814315554608488,-1.7752771267676906,-0.05693255916693829,0.581704118908462,1.1726792032399658,11.464492827607872,1.469993591308608,-2.154214243403061,0.40350303649901775,-2.5865804350437998,3.3935865080418353,-1.091538699272391,1.8985447722704265,-2.655402526855468,90.26866772147038,60.1772642886083,1.4950417357714112,6,-1.2000045776367188,0.2599983215332031,0.20999717712402344,0.5749969482421875,0.43000030517578125,3,0.016276334849571583,1.2174068084753493,94.0500030517578,1.0545433107456703,93.5500030517578,-1.120490123082297,92.63999938964844,0.016276334849571583
10859,2015-06-19,94.86000061035156,95.30999755859376,94.72000122070312,94.87999725341795,5463300.0,-0.0038853589576723913,-2.933368937717854,-0.022218454626356438,43.79888772956346,32.78452790226788,-1.2533263967206238,0.1357341733499311,0.9232945658328333,1.5286446552971142,12.023049396093684,0.5899963378906392,-2.2651858861179477,0.1505001068115206,-2.6238828184688003,2.9248830320918415,-1.2366913558286399,1.537691569451681,-2.1675839477539114,77.8524503704614,45.15463127682013,1.3871914626401591,6,-0.8300018310546875,0.6300010681152344,0.8299999237060547,0.9099998474120952,1.25,4,0.025827502977844752,-1.1212033638702088,95.2300033569336,1.2174068084753493,94.0500030517578,1.0545433107456703,93.5500030517578,0.025827502977844752
10860,2015-06-22,95.5999984741211,95.87999725341795,95.0,95.0,3626700.0,0.007800947280288906,-1.9333316379079672,-30.004959938975922,47.658667056207456,35.89640626072787,-1.744051499495285,-0.6917090325548259,0.16773317952142008,0.7947371878162954,12.358450604666135,1.019996643066392,-2.1039048727269574,0.9234981536865234,-1.7882250897354623,3.6352213971085092,-0.43236346802447656,2.2793597753975234,-2.7944786123046867,91.51517673632584,56.504771838144414,1.3558616217109944,6,-1.3899993896484375,-0.10999679565429688,0.4525012969970703,-0.005001068115234375,0.9300003051757812,0,0.013912153266558036,-2.933368937717854,94.86000061035156,-1.1212033638702088,95.2300033569336,1.2174068084753493,94.0500030517578,0.013912153266558036
10861,2015-06-23,95.5999984741211,95.73999786376952,95.13999938964844,95.61000061035156,3679900.0,0.0,3.444488400350754,-0.016670269445468764,51.69297484971578,38.7300143394997,-1.5057788569970967,-0.7448628943653262,0.17344811896647627,0.7959396378893899,12.17209807889798,0.5999984741210795,-1.764758920656135,0.9329982757568303,-1.7635888157759183,3.629585367289579,-0.41529527000955113,2.2812918215232116,-2.6100099688085976,89.35364746358677,48.664809933917795,1.3482935457663758,6,-1.3899993896484375,-0.15999984741210938,0.6725025177001953,-0.25999832153321734,1.0299987792968608,1,0.01642259121216627,-1.9333316379079672,95.5999984741211,-2.933368937717854,94.86000061035156,-1.1212033638702088,95.2300033569336,0.01642259121216627
10862,2015-06-24,95.29000091552734,95.7699966430664,95.26000213623048,95.26000213623048,4742000.0,-0.003242652338301677,-33.00101729402923,-2.9992372234920954,57.1785344518029,41.60678526471216,-1.0560037442196375,-0.548852007611913,0.45472787322108843,1.141275318011978,12.24988476019397,0.5099945068359233,-1.390618538904988,0.6775005340576143,-1.9153796205878422,3.270380688703071,-0.6189395432651139,1.9739406113803426,-2.126611885328515,66.47737617367358,19.866711021130406,1.2964400773227258,6,-1.0800018310546875,0.14999771118164062,0.9825000762939453,0.049999237060532664,1.05999755859375,2,0.01658098243125572,3.444488400350754,95.5999984741211,-1.9333316379079672,95.5999984741211,-2.933368937717854,94.86000061035156,0.01658098243125572
10863,2015-06-25,94.83000183105469,95.98999786376952,94.83000183105469,95.75,4426400.0,-0.0048273594296681654,-1.5217355248536006,-30.66785350967882,62.0596043468913,44.76021559369352,-0.5364045816495064,-0.27877766461649856,0.8755585356109492,1.609547282119621,12.953148034254355,1.1599960327148295,-1.0408119793953716,0.3290012359619112,-1.9989886812247022,2.6569911531485246,-0.8349937226313955,1.492996194555218,-1.503616307462707,8.661488276533339,-41.54095124362027,1.16399495859331,6,-0.56500244140625,0.6049995422363281,1.4424991607666016,0.5099983215331889,2.619995117187514,3,0.014235984899865217,-33.00101729402923,95.29000091552734,3.444488400350754,95.5999984741211,-1.9333316379079672,95.5999984741211,0.014235984899865217
10864,2015-06-26,94.91000366210938,95.4499969482422,94.83000183105469,95.0999984741211,5119600.0,0.0008436341823256921,-2.5428446866485825,0.20651651103776558,64.27591258081897,48.442237884117354,-0.4838719272588179,-0.5043508548060913,0.762313178362092,1.5244761839287975,13.694416529514141,0.6199951171875142,-0.7702698616710393,0.48500289916992756,-1.6707006810081282,2.6407064793479833,-0.5928488909191003,1.5628546892589554,-1.370529151303188,6.896733161013745,-47.268822958569245,1.0778517900890296,6,-0.6250038146972656,0.25499725341796875,1.3749980926513672,0.4299964904785014,2.899993896484389,4,0.007902222853874097,-1.5217355248536006,94.83000183105469,-33.00101729402923,95.29000091552734,3.444488400350754,95.5999984741211,0.007902222853874097
10865,2015-06-29,93.69000244140624,94.76000213623048,93.62000274658205,94.4000015258789,3625600.0,-0.01285429537065963,-1.6823563202916227,3.736939324579443,53.762153563826196,50.673655119142175,1.006589164882783,0.5650509801958918,1.9548411924272813,2.7258755418600202,14.593739489492219,1.2900009155273295,-0.6024949465522127,-0.6209983825683736,-2.671251334513144,1.429254569376397,-1.6461248585407589,0.4041280934040117,2.2999954223632812,2.953579706411404,-54.37099662461474,1.0251264759723848,6,0.9299964904785298,1.2749977111816548,2.5949993133545064,1.6499977111816406,5.5,0,0.02582984422973822,-2.5428446866485825,94.91000366210938,-1.5217355248536006,94.83000183105469,-33.00101729402923,95.29000091552734,0.02582984422973822
10866,2015-06-30,93.33999633789062,94.6999969482422,93.26000213623048,94.51000213623048,4188500.0,-0.0037357892453306896,-1.165415172809454,1.6478976155424807,47.80422804323779,52.39931307036914,1.4792298832419277,0.7395367908310106,2.2504963055316978,3.0548959588049627,15.413408521057443,1.4399948120117188,-0.44587628711492755,-0.8355041503906193,-2.755938075443808,1.0849297746625695,-1.7957211129172066,0.12471281213596797,2.6026016235351364,2.9301951227686773,-55.042832898192344,0.960216962526594,6,1.285003662109375,1.6250038146972656,2.945005416870117,2.0000038146972514,5.810005187988281,1,0.034176157773334825,-1.6823563202916227,93.69000244140624,-2.5428446866485825,94.91000366210938,-1.5217355248536006,94.83000183105469,0.034176157773334825
10867,2015-07-01,94.5199966430664,94.56999969482422,93.5500030517578,93.8000030517578,4808600.0,0.012641957911635027,1.4877976162785636,-0.6153760881614602,52.457142458546265,53.409789453401125,0.41673320872313013,-0.5290189153340918,1.0197095383483088,1.858961869924613,16.095868260731123,1.2300033569335938,-0.12237304362338364,0.3834964752197294,-1.4713445179863243,2.238337468425783,-0.5439240213833045,1.3109169718227633,1.3152974853515502,46.153717169797574,-7.779392358688511,0.9274204966030279,7,0.10500335693359375,0.4450035095214844,1.890005111694336,0.8200035095214702,4.5800018310546875,2,0.02232332506654111,-1.165415172809454,93.33999633789062,-1.6823563202916227,93.69000244140624,-2.5428446866485825,94.91000366210938,0.02232332506654111
10868,2015-07-02,94.66000366210938,94.9800033569336,94.20999908447266,94.5999984741211,3209600.0,0.0014812423192489543,1.1999978201872459,0.08334128069004085,55.38644060831361,54.6972953288178,0.20938821732487156,-0.6620127902917545,0.8133768837123796,1.7154890941885697,15.875875293906565,0.7700042724609375,0.1386740351479574,0.49750328063964844,-1.3720640892224338,2.3670706505017307,-0.4372804042913856,1.4322869655706825,1.0722787866210837,63.92716175399783,10.919381120707492,0.9347836849310395,7,-0.035003662109375,0.3049964904785156,1.7499980926513672,0.6799964904785014,4.42999267578125,3,0.017853314458387226,1.4877976162785636,94.5199966430664,-1.165415172809454,93.33999633789062,-1.6823563202916227,93.69000244140624,0.017853314458387226
10869,2015-07-06,94.4000015258789,94.91999816894531,94.01000213623048,94.04000091552734,4952400.0,-0.00274669476200895,-3.333333333333559,5.9994914176732355,61.42855585841862,56.22728297350794,0.44396516491654836,-0.31166573215416804,1.0526332760140633,1.9382248021227326,14.924367737035304,0.9099960327148295,0.38342235695157,0.17000122070312784,-1.626499583089128,1.9665020244953837,-0.7282491811930072,1.0682516225992629,1.2333897103515596,66.2789872429514,6.9877901563855005,0.8982504018961298,7,0.22499847412109375,0.48999786376953125,2.010000228881836,0.9399986267089702,4.220001220703139,0,0.03230927301973785,1.1999978201872459,94.66000366210938,1.4877976162785636,94.5199966430664,-1.165415172809454,93.33999633789062,0.03230927301973785
10870,2015-07-07,96.4000015258789,96.66000366210938,94.54000091552734,94.77999877929688,7724800.0,0.021186440335509094,-1.0190517019011738,4.5,66.2115655853315,57.840459721909674,-1.5987456021378534,-2.141057311772826,-0.9272466224099389,-0.12627094677674222,13.595270893806823,2.2600021362304688,0.4856734354588781,1.9920009613037166,0.07403414706452338,3.90996777554291,1.033017554184127,2.950984368423306,-3.1399993896484233,92.35288177809689,31.504726566292938,0.9589834071195956,7,-1.4399986267089844,-1.7999992370605469,-0.015001296997070312,-1.0600013732910298,1.9799957275390483,1,0.014626514630669885,-3.333333333333559,94.4000015258789,1.1999978201872459,94.66000366210938,1.4877976162785636,94.5199966430664,0.014626514630669885
10871,2015-07-08,95.61000061035156,96.27999877929688,95.51000213623048,95.70999908447266,6055100.0,-0.008195030114343527,-4.133389283080679,-0.06172734850732562,58.59027875805797,57.99732020038246,-0.9020353289952538,-1.213211073522075,-0.1039688558722105,0.5960614367842254,12.182224708079211,0.8899993896484233,0.5969008118458419,1.0750000000000028,-0.8059466752860658,2.9559466752860715,0.13452666235697563,2.01547333764303,-2.2819984436034986,66.23785062090028,8.251828551952897,0.9404733376430324,7,-0.6499977111816406,-1.0099983215332031,0.7749996185302734,-0.2700004577636861,3.1800003051757812,2,0.037443800943424144,-1.0190517019011738,96.4000015258789,-3.333333333333559,94.4000015258789,1.1999978201872459,94.66000366210938,0.037443800943424144
10872,2015-07-09,94.58999633789062,97.3499984741211,94.08000183105469,97.33999633789062,9932300.0,-0.010668384750020632,1.361004764921365,27.50041962310216,46.412525178225486,56.25875584830849,0.009198336710028343,-0.12893497411180022,0.9404024700560996,1.559981457690924,11.56597637443709,3.2699966430664062,0.5874746283810737,0.009996032714838066,-1.828413752162021,1.848405817591697,-0.9092088597235914,0.9292009251532676,-1.1953541412353417,17.36511489789357,-35.02804856021775,0.9192048924384277,7,0.7150039672851562,0.35500335693359375,1.7600059509277344,1.2600059509277344,4.640007019042969,3,0.04820811253337198,-4.133389283080679,95.61000061035156,-1.0190517019011738,96.4000015258789,-3.333333333333559,94.4000015258789,0.04820811253337198
10873,2015-07-10,95.5500030517578,96.2699966430664,95.01000213623048,95.41999816894531,7233600.0,0.010149135754671912,-1.6526285356334518,-0.047274502840903926,53.62776354234015,55.0756281773664,-0.9364090615871561,-1.0265870424570807,0.017710113761935986,0.5611981569943367,11.125718993391304,1.6800003051757812,0.5490391609549192,0.8970024108886605,-0.9751219389830084,2.7691267607603294,-0.03905976404716682,1.8330645858244878,-1.9971466040038877,46.107862396636925,-2.938265769831524,0.9360621749358342,7,-0.24500274658201704,-0.6050033569335795,0.6099987030029439,0.2999992370605611,4.309997558593764,4,0.03715327377268962,1.361004764921365,94.58999633789062,-4.133389283080679,95.61000061035156,-1.0190517019011738,96.4000015258789,0.03715327377268962
10874,2015-07-13,97.22000122070312,97.48999786376952,96.16000366210938,96.3000030517578,7263800.0,0.01747774061336993,-1.2166626400315113,7.076643192489146,57.75861501978596,55.51967945025081,-2.508019971665945,-2.5534196672480505,-1.618655070462239,-1.1537474622174102,10.203747853034638,1.9399948120117188,0.5192272186971252,2.393000411987302,0.2507717520593786,4.535229071915225,1.3218860820233402,3.4641147419512635,-3.515259091894521,92.08220066897154,46.408431959055676,1.0711143299639647,7,-1.845001220703125,-2.2050018310546875,-1.4174995422363281,-1.3699989318847656,2.5499954223632812,0,0.01923467489927666,-1.6526285356334518,95.5500030517578,1.361004764921365,94.58999633789062,-4.133389283080679,95.61000061035156,0.01923467489927666
10875,2015-07-14,97.12999725341795,97.4800033569336,96.7300033569336,97.4000015258789,4479400.0,-0.0009257762410519454,2.488307725062986,-0.29348348896224535,57.26493125594113,56.57086869610674,-2.0995243111673716,-2.2238047262112985,-1.5095550511661315,-1.0999306588039133,8.645031756954952,0.75,0.48523864540348427,2.078496551513652,-0.03965784004137163,4.196650943068676,1.019419355736133,3.137573747291171,-3.1981397805116956,89.44278506784795,47.25793357573545,1.059077195777515,7,-1.6099967956542969,-2.114997863769517,-1.7224960327148295,-1.4599952697753764,1.8600006103515625,1,0.015340322611938184,-1.2166626400315113,97.22000122070312,-1.6526285356334518,95.5500030517578,1.361004764921365,94.58999633789062,0.015340322611938184
10876,2015-07-15,96.3499984741211,97.33999633789062,96.31999969482422,97.06999969482422,5464700.0,-0.008030462280996464,-1.6153801009429163,2.666628991240323,54.818157353744915,56.83320368446215,-0.947270927064011,-1.2893894900603584,-0.7317029241485073,-0.36645084955578966,7.208116988258402,1.0199966430664062,0.41080263277019924,1.1584980010986357,-0.911378587060625,3.2283745892578963,0.12355970701901242,2.193436295178259,-2.204652577763042,66.56889396024236,26.32266792989141,1.0349382940796297,7,-0.5999984741210938,-1.3349990844726562,-1.0224990844726562,-0.7599983215332173,1.6300048828125,2,0.02106900686502966,2.488307725062986,97.12999725341795,-1.2166626400315113,97.22000122070312,-1.6526285356334518,95.5500030517578,0.02106900686502966
10877,2015-07-16,96.9000015258789,97.33999633789062,96.87000274658205,97.08999633789062,4253000.0,0.005708386719959657,-2.7600634785000238,0.2638812359598186,59.332701794794005,57.27167714962663,-1.2562777894521133,-1.7022030744727061,-1.2604197451610304,-0.9664740784756987,6.262161539320172,0.9899978637695312,0.5405836675948592,1.5660011291503935,-0.5645131699273094,3.6965154282280963,0.500743979611542,2.631258278689245,-2.553976511476165,76.2097841000686,30.647723618764516,1.0652571495388534,7,-1.1500015258789062,-1.8850021362304688,-1.5825004577636719,-1.3199996948242188,-0.6500015258789062,3,0.019504637356932086,-1.6153801009429163,96.3499984741211,2.488307725062986,97.12999725341795,-1.2166626400315113,97.22000122070312,0.019504637356932086
10878,2015-07-17,96.77999877929688,96.81999969482422,96.0500030517578,96.54000091552734,3573300.0,-0.0012384184178777513,3.8124836087071436,-1.2631811428341966,58.40067012330379,56.93524540128054,-0.8984058560689903,-1.5390315826286667,-1.122020776783188,-0.8997729411892408,6.620101245019924,0.849998474121108,0.7768454017482469,1.3684986114501925,-0.8567467207779913,3.5937439436783762,0.2558759453361006,2.4811212775642844,-2.2453353939321232,50.69433038576364,0.2313954561710716,1.1126226661140923,7,-0.9949989318847656,-1.7649993896484375,-1.4999980926513672,-1.1999969482421875,-4.9499969482421875,4,0.025315195376514277,-2.7600634785000238,96.9000015258789,-1.6153801009429163,96.3499984741211,2.488307725062986,97.12999725341795,0.025315195376514277
10879,2015-07-20,97.30999755859376,97.4800033569336,96.8000030517578,97.08000183105469,3391800.0,0.005476325542280058,1.3859353249813113,0.9583240614172318,67.33708663281695,57.06030329544559,-1.086465528567956,-1.9774569207240091,-1.6164468389289794,-1.4792551400661154,6.7907393960924685,0.7000045776367188,0.9114111298793262,1.7759975433349808,-0.5869030414415306,4.138898128111492,0.594547250946718,2.9574478357232437,-2.5980141045247223,88.11148517070211,30.331964501459403,1.1814502923882562,7,-1.5249977111816548,-2.2949981689453267,-2.192497253417983,-1.7299957275390767,-7.669998168945327,0,0.026204944155119758,3.8124836087071436,96.77999877929688,-2.7600634785000238,96.9000015258789,-1.6153801009429163,96.3499984741211,0.026204944155119758
10880,2015-07-21,96.93000030517578,97.4800033569336,96.83999633789062,97.4800033569336,3065400.0,-0.0039050176030389627,1.3272853377722291,-2.3913620380811897,67.14420105412191,58.01073910611937,-0.6966409760228203,-1.5733783161704906,-1.2496921760069313,-1.144587458344347,6.962665117354845,0.6400070190429688,1.012312583847958,1.3295001983642578,-1.1146846014216862,3.773684998150202,0.10740779847128579,2.55159259825723,-2.0513359865247054,61.53825633693144,-3.048000075604733,1.2220923998929698,7,-1.1450004577636719,-1.9150009155273438,-1.8724994659423828,-1.3499984741210938,-4.440002441406264,1,0.02929945660733657,1.3859353249813113,97.30999755859376,3.8124836087071436,96.77999877929688,-2.7600634785000238,96.9000015258789,0.02929945660733657
10881,2015-07-22,97.16999816894531,97.4800033569336,96.8000030517578,97.0199966430664,3371300.0,0.0024759915713805647,-1.305129896160597,-0.2727285337772229,63.90343914390859,59.95417399119527,-0.7734148887457195,-1.7810398109853622,-1.4939691358626703,-1.4275425277935483,7.1563990174518075,0.6800003051757955,1.1033075589769794,1.4909980773925753,-1.0519701761073748,4.033966330892525,0.21951395064260737,2.762482204142543,-2.1346538375871233,78.32132015173443,10.932405846815783,1.2714841267499715,7,-0.9199981689453125,-2.134998321533203,-2.289997100830078,-1.6799964904785156,-3.5699996948242188,2,0.018730057930636645,1.3272853377722291,96.93000030517578,1.3859353249813113,97.30999755859376,3.8124836087071436,96.77999877929688,0.018730057930636645
10882,2015-07-23,96.87000274658205,97.37000274658205,96.45999908447266,97.0,2742900.0,-0.0030873255944873224,1.0919558373452942,-0.8666395402064054,61.403492196216234,60.81814384162594,-0.12961963874603555,-1.4299180697145317,-1.1969912709394208,-1.1730041692661786,7.442043396776045,0.9100036621093892,0.9768323142127286,1.1120025634765796,-1.4778201284017172,3.7018252553548763,-0.18290878246257591,2.406913909415735,-1.6873792032791783,57.342623764226495,-10.051088338666283,1.2949113459391495,7,-0.1000022888183878,-1.5000038146972798,-2.0850009918213033,-1.3800010681152486,-3.3400039672851705,3,0.011458661906466272,-1.305129896160597,97.16999816894531,1.3272853377722291,96.93000030517578,1.3859353249813113,97.30999755859376,0.011458661906466272
10883,2015-07-24,96.18000030517578,96.88999938964844,96.08999633789062,96.66999816894531,3631700.0,-0.007122973282155831,-1.3880481444789852,3.7692939726513894,58.794451355120785,60.93323676777426,0.7366080512485809,-0.667831511087428,-0.5248566709967406,-0.5233523464520147,7.991601245260144,0.8000030517578125,0.9730216167198051,0.3545001983642635,-2.2036607714530305,2.9126611681815575,-0.9245802865443835,1.6335806832729105,-0.8589343026449114,6.475072863094225,-58.53733351022396,1.2790804849086435,7,0.5850028991699219,-0.8050003051757812,-1.727499008178711,-0.6899986267089844,-3.25,4,0.0007277988625713494,1.0919558373452942,96.87000274658205,-1.305129896160597,97.16999816894531,1.3272853377722291,96.93000030517578,0.0007277988625713494
10884,2015-07-27,95.66000366210938,96.41999816894531,95.33000183105469,96.02999877929688,4783400.0,-0.005406494504226145,-1.1165002518443898,0.7550953678474115,45.717608434006245,59.650200898670384,1.1309828325210702,-0.09356282362142565,-0.08039684849109108,-0.03053387524936113,8.786480232891426,1.089996337890625,1.181588030434341,-0.20299644470215128,-2.7264035476215867,2.320410658217284,-1.464699996161869,1.0587071067575664,1.829994201660142,15.348911481343483,-44.29642325300356,1.2617035514597148,7,0.7449989318847656,-0.285003662109375,-0.9000034332275391,-0.17000198364257812,-4.3300018310546875,0,-0.0400376508930842,-1.3880481444789852,96.18000030517578,1.0919558373452942,96.87000274658205,-1.305129896160597,97.16999816894531,-0.0400376508930842
10885,2015-07-28,96.11000061035156,96.2300033569336,95.63999938964844,96.2300033569336,4937100.0,0.004704128486464176,8.833174391251827,0.32433602771362585,53.01204708529659,59.4495219799539,0.5823209089333403,-0.3720383520758759,-0.6093514010411525,-0.5032925177437733,8.595850139490347,0.5900039672851562,1.2617520564084543,0.12600059509277628,-2.181529048740842,2.4335302389263944,-1.0277642268240328,1.2797654170095853,1.336797332763652,36.278987242951686,-21.601646774458374,1.1537648219168113,7,0.2950019836425781,-0.7350006103515625,-1.3500003814697266,-0.6199989318847656,-4.470001220703125,1,-0.06731870959957387,-1.1165002518443898,95.66000366210938,-1.3880481444789852,96.18000030517578,1.0919558373452942,96.87000274658205,-0.06731870959957387
10886,2015-07-29,96.52999877929688,96.7699966430664,96.0500030517578,96.18000030517578,3851100.0,0.004369973637270652,-1.3606618888596418,-2.916587195625914,62.59742344345423,59.812268829805035,0.21293311487841038,-0.5700212151526358,-1.0995743060761924,-0.9269159328106582,7.917702129220282,0.719993591308608,1.170694385175267,0.3864986419677763,-1.5650645882414551,2.3380618721770077,-0.5892829731368323,1.3622802570723849,0.8744632415771321,58.823353416583046,-4.009458039083114,0.9757816151046127,7,-0.12499618530273438,-1.154998779296875,-1.6799983978271484,-1.0399971008300781,-4.4000015258789205,2,-0.04185228391812468,8.833174391251827,96.11000061035156,-1.1165002518443898,95.66000366210938,-1.3880481444789852,96.18000030517578,-0.04185228391812468
10887,2015-07-30,96.62999725341795,96.87999725341795,96.1500015258789,96.18000030517578,3380700.0,0.0010359315796710789,-1.8627591778116308,1.2857111716620848,57.89470748920001,59.75605075934906,0.07890440979176105,-0.5310667572921517,-1.266859418338825,-1.0279192855404489,7.161889017290243,0.7299957275390483,1.0874574154458116,0.38099708557128054,-1.42362599310556,2.185620164248121,-0.5213144537671468,1.2833086249097079,0.7329755636596644,83.33317031182662,17.6253095926391,0.9023115393384226,7,-0.22499465942381391,-1.2549972534179545,-1.8049983978271342,-1.1399955749511577,-5.709999084472642,3,-0.03135670977357585,-1.3606618888596418,96.52999877929688,8.833174391251827,96.11000061035156,-1.1165002518443898,95.66000366210938,-0.03135670977357585
10888,2015-07-31,96.3499984741211,97.16999816894531,96.1999969482422,97.16999816894531,5049600.0,-0.00289763828268097,1.3658575163519968,-1.8222339018684242,42.0183077829776,56.94285310936691,0.3257491552826366,-0.12434114194415713,-1.05040650978205,-0.7248566466318778,6.701177526062269,0.9700012207031108,1.0824475741428898,0.016498565673828125,-1.6258132071401121,1.6588103384877684,-0.804657320733142,0.8376544520807983,0.9723149232360697,55.43471049707263,-6.650414372821288,0.8211558864069696,7,0.055004119873046875,-0.9749984741210938,-1.5249996185302734,-0.8599967956542969,-3.9799957275390483,4,-0.029268289979077156,-1.8627591778116308,96.62999725341795,-1.3606618888596418,96.52999877929688,8.833174391251827,96.11000061035156,-0.029268289979077156
10889,2015-08-03,97.4499969482422,97.4800033569336,96.16999816894531,96.19000244140624,3711100.0,0.011416694255750981,-1.0153878657699216,-1.5365792387350434,52.476784025000136,55.31314010613115,-0.8407118036555516,-1.0373091845297466,-2.1866821960384613,-1.7823869071129081,5.934476956534546,1.3100051879882812,0.9994558905744526,0.9639972686767777,-0.4763732133786931,2.4043677507322485,0.2438120276490423,1.684182509704513,-2.119995117187514,98.3692204351241,38.10284486414203,0.7201852410277357,8,-1.044994354248061,-2.0749969482422017,-2.599996566772475,-1.9599952697754048,-6.619995117187514,0,-0.04638272739471805,1.3658575163519968,96.3499984741211,-1.8627591778116308,96.62999725341795,-1.3606618888596418,96.52999877929688,-0.04638272739471805
10890,2015-08-04,97.80999755859376,98.0,97.18000030517578,97.3000030517578,3955000.0,0.0036942085338675934,-1.1866658528645833,0.4047593097184512,62.08611383740518,55.11121507207521,-1.187651790542489,-1.355771380018652,-2.549221258924959,-2.130606470724203,5.925108985595122,0.8199996948242188,0.9450424494380059,1.2534980773925923,-0.30253189844569306,2.8095280532308777,0.47548308947345674,2.031513065311728,-2.4369956970215014,90.25626980711375,29.515336238215987,0.7780149879191396,8,-1.1449966430664205,-2.17999649047853,-3.0849971771240376,-2.3199958801269673,-6.75,1,-0.06625085256399466,-1.0153878657699216,97.4499969482422,1.3658575163519968,96.3499984741211,-1.8627591778116308,96.62999725341795,-0.06625085256399466
10891,2015-08-05,99.19000244140624,99.3499984741211,97.88999938964844,98.0199966430664,4320400.0,0.014109037084739429,-1.0419563257270599,2.2941537264756247,66.66670368465994,55.69601634856896,-2.515519576746925,-2.5864272818831324,-3.9006292920870322,-3.4684917152332986,6.311845732617094,1.5400009155273295,0.7734268883883573,2.4545028686523267,0.5682927346601474,4.340713002644506,1.51139780165623,3.3976079356484234,-3.7119206542968612,95.00011920940278,34.71985009054817,0.9431050669960926,8,-1.8500022888183452,-2.8850021362304545,-4.397502899169908,-3.700000762939439,-7.56999969482419,2,-0.07611657289975116,-1.1866658528645833,97.80999755859376,-1.0153878657699216,97.4499969482422,1.3658575163519968,96.3499984741211,-0.07611657289975116
10892,2015-08-06,99.1500015258789,100.61000061035156,99.0999984741211,99.66000366210938,6224000.0,-0.0004032756784229097,-3.950759802388844,-0.43589710149653293,67.45219258475225,56.65798759630579,-2.3670050030873,-2.3054897365372113,-3.8509269913409554,-3.4042189920892554,6.786494925923711,1.5100021362304688,0.6281797214554388,2.186501693725589,0.28988701623801205,4.0831163712131655,1.2381943549818004,3.134809032469377,-3.4396047375488337,67.1171558182693,5.391994651616237,0.9483073387437853,8,-1.1800003051757812,-2.0699996948242188,-4.355001449584961,-3.6599998474121094,-7.9500045776367045,3,-0.07080185743243461,-1.0419563257270599,99.19000244140624,-1.1866658528645833,97.80999755859376,-1.0153878657699216,97.4499969482422,-0.07080185743243461
10893,2015-08-07,99.0999984741211,99.4499969482422,98.72000122070312,99.01000213623048,4608300.0,-0.0005043172061349743,-1.179097679291304,-0.17646266848172898,64.18386507436554,58.70979388967904,-2.0777376935544822,-2.082673239221535,-3.813525368832728,-3.308911854395774,7.144511082127495,0.7299957275390767,0.520894085350875,1.9589988708496122,-0.04221019998163911,3.9602079416808635,0.9583943354339794,2.959603406265245,-2.997633380029299,65.99096157811533,7.289400489229834,1.0006045354156263,8,-0.9749984741210938,-1.7899971008300781,-4.304998397827148,-3.609996795654297,-7.0400009155273295,4,-0.08254289032417994,-3.950759802388844,99.1500015258789,-1.0419563257270599,99.19000244140624,-1.1866658528645833,97.80999755859376,-0.08254289032417994
10894,2015-08-10,99.08999633789062,99.6999969482422,98.88999938964844,99.5199966430664,4753700.0,-0.00010092973142761252,1.0506243541579774,-4.777975584944803,68.18180066712323,60.39532206543756,-1.7098315122096892,-2.029443244141845,-3.796190899973439,-3.261347138093555,7.972235006322184,0.8099975585937642,0.46437624178332726,1.85549697875976,-0.3277156332400182,4.038709590759538,0.7638906727598709,2.947103284759649,-2.6270204024980472,55.685010576608676,-2.5479396539498254,1.0916063059998897,8,-0.7599945068359375,-1.7799949645996094,-4.29499626159668,-3.599994659423828,-6.019996643066406,0,-0.06781707376790913,-1.179097679291304,99.0999984741211,-3.950759802388844,99.1500015258789,-1.0419563257270599,99.19000244140624,-0.06781707376790913
10895,2015-08-11,98.62000274658205,98.75,98.1500015258789,98.5999984741211,3581300.0,-0.004743098281141611,3.285722070844687,-0.046521530845830675,61.750460299265875,60.30121504941663,-0.9458137916727765,-1.520031494743435,-3.309345751624136,-2.7475203388582514,8.574055906755007,0.9399948120117188,0.4821104616783316,1.3110031127929886,-0.9572294635458718,3.579235689131849,0.17688682462356553,2.4451194009624118,-1.8252648371927478,26.83834666606881,-27.66164907654626,1.134116288169428,8,-0.24000167846681109,-1.2750015258789205,-3.8625030517578267,-3.1300010681152486,-5.25,1,-0.07899006995107127,1.0506243541579774,99.08999633789062,-1.179097679291304,99.0999984741211,-3.950759802388844,99.1500015258789,-0.07899006995107127
10896,2015-08-12,98.37999725341795,98.43000030517578,97.0,98.04000091552734,3743300.0,-0.0024336390841603883,5.4999653211263695,16.996186117454798,62.35674595742007,60.79699710144108,-0.4646519289639315,-1.1806799179742598,-3.0575092363351217,-2.4844314849237747,9.126466681759531,1.6200027465820455,0.7060960940738283,0.9694976806640483,-1.2997235291944946,3.238718890522591,-0.16511292426523028,2.104108285593327,2.230003356933608,38.22706426865569,-15.25599373695185,1.1346106049292717,8,0.01000213623048296,-1.0349960327148295,-3.599994659423814,-2.8899955749511577,-5.329994201660156,2,-0.07440536591974622,3.285722070844687,98.62000274658205,1.0506243541579774,99.08999633789062,-1.179097679291304,99.0999984741211,-0.07440536591974622
10897,2015-08-13,98.79000091552734,99.2300033569336,98.02999877929688,98.4000015258789,4190600.0,0.004167551062776109,-1.1238927298260775,1.1470693833588128,72.38421775829364,64.17098709869842,-0.5990320097897381,-1.5197478625881615,-3.4264952270728912,-2.8768765680895285,9.91205383078165,1.2000045776367188,0.8508887229265696,1.28500137329101,-1.0511355227404664,3.6211382693224863,0.11693292527527888,2.453069821306741,1.7477996826171847,66.29640513826139,6.583478146221893,1.1680684480157368,8,-0.40000152587890625,-1.4449996948242188,-4.009998321533203,-3.299999237060547,-5.0800018310546875,3,-0.07257817696627178,5.4999653211263695,98.37999725341795,3.285722070844687,98.62000274658205,1.0506243541579774,99.08999633789062,-0.07257817696627178
10898,2015-08-14,99.2300033569336,99.2699966430664,98.6999969482422,98.83000183105469,3375600.0,0.004453916766156141,1.3750576192519237,1.025646543291991,81.04343441714836,67.34505936449267,-0.6565910898694085,-1.8622705993178101,-3.7821253282337324,-3.296743285255914,10.064517428510964,0.5699996948242045,0.9028480924549598,1.6025035858154268,-0.8285750146884681,4.033582186319322,0.3869642855634794,2.8180428860673743,1.2370412292480495,82.59281027652304,16.55480489792484,1.2155393002519441,8,-0.4250030517578125,-1.4200019836425781,-4.105003356933594,-3.740001678466797,-6.860000610351548,4,-0.0809231697776649,-1.1238927298260775,98.79000091552734,5.4999653211263695,98.37999725341795,3.285722070844687,98.62000274658205,-0.0809231697776649
10899,2015-08-17,99.86000061035156,100.08999633789062,98.75,98.81999969482422,3253100.0,0.00634885853174727,-1.2711796463323959,2.5999923706345727,81.61884470793497,69.51536279455155,-1.0155770707235092,-2.415264688183811,-4.283550827457518,-3.8931567244203222,11.013392821996995,1.339996337890625,1.033188621985687,2.1050006866455107,-0.5160198692169047,4.726021242507926,0.7944904087142959,3.4155109645767254,0.5377030841064538,92.55676375020987,21.814480161737222,1.3105102779312099,8,-1.0550003051757812,-1.8899993896484375,-4.7350006103515625,-4.369998931884766,-7.459999084472656,0,-0.07810938317728433,1.3750576192519237,99.2300033569336,-1.1238927298260775,98.79000091552734,5.4999653211263695,98.37999725341795,-0.07810938317728433
10900,2015-08-18,99.7699966430664,100.41999816894531,99.5,99.5,4578500.0,-0.0009013014894356797,-5.814885981519681,0.25961192825441076,78.92848141361449,70.87778254221317,-0.6909722185131955,-2.2151585006838417,-4.05659990901934,-3.7756591291079644,12.087847419462388,0.9199981689453125,1.327960555129252,1.8729969024658146,-0.8649475831964253,4.6109413881280545,0.5040246596346947,3.2419691452969346,-2.7699966430664062,80.99409725475499,8.382937377125913,1.368972242831118,8,-0.964996337890625,-1.7999954223632812,-4.5749969482421875,-4.279994964599609,-7.299995422363281,1,-0.06715442691866436,-1.2711796463323959,99.86000061035156,1.3750576192519237,99.2300033569336,-1.1238927298260775,98.79000091552734,-0.06715442691866436
10901,2015-08-19,98.98999786376952,99.68000030517578,98.63999938964844,99.37999725341795,3903500.0,-0.007817969384998458,1.1010002928437614,-1.4444601429822825,68.78977177470497,71.0264024522079,0.0644499615776084,-1.3616303235881162,-3.1533091131373254,-2.9775327386104067,12.906490214999481,1.1299972534179688,1.4706531700228993,1.001998138427723,-1.7551212087324046,3.7591174855878506,-0.3765615351523479,2.380557812007794,-1.9215979003906085,40.16733596797509,-29.803366593215216,1.3785596735800667,8,-0.2799987792968608,-1.019996643066392,-3.7224979400634624,-3.49999618530272,-5.519996643066392,2,-0.05677336335456573,-5.814885981519681,99.7699966430664,-1.2711796463323959,99.86000061035156,1.3750576192519237,99.2300033569336,-0.05677336335456573
10902,2015-08-20,97.9800033569336,98.5999984741211,97.9800033569336,98.30999755859376,3956800.0,-0.010202995541285675,-2.7576121887499134,0.8461403028287856,61.62626684776931,70.74222487147499,0.9957395253214969,-0.2784919904995178,-2.049204399455391,-1.9642009241690914,13.267596804751419,1.0099945068359233,1.5028461092997816,-0.06349639892577841,-2.7700829198894183,2.6430901220378615,-1.4167896594075984,1.2897968615560416,-0.8445714294433628,0.0,-68.84303523379045,1.353293260481823,8,0.7299957275390625,-0.01000213623046875,-2.597503662109375,-2.490001678466797,-5.510002136230469,3,-0.05031639249098807,1.1010002928437614,98.98999786376952,-5.814885981519681,99.7699966430664,-1.2711796463323959,99.86000061035156,-0.05031639249098807
10903,2015-08-21,96.25,97.5999984741211,96.0999984741211,97.1999969482422,7514400.0,-0.017656698281906857,-1.4,2.8788292141584746,42.14663188841123,67.84942834050699,2.5467767650925737,1.5357638665856257,-0.2561482489101934,-0.22651592735360282,13.518620019674298,1.8800048828125,1.3347699947822207,-1.796999740600583,-4.493602535235297,0.8996030540341309,-3.14530113791794,-0.4486983432832261,4.1699981689453125,3.4722577887823167,-59.08979758070745,1.3483013973173557,8,2.009998321533203,1.720001220703125,-0.8675003051757812,-0.7599983215332031,-3.2099990844726562,4,-0.02638961990158284,-2.7576121887499134,97.9800033569336,1.1010002928437614,98.98999786376952,-5.814885981519681,99.7699966430664,-0.02638961990158284
10904,2015-08-24,91.83000183105469,92.33000183105469,76.4800033569336,91.58000183105469,13366900.0,-0.04592205889813317,24.35999755859375,-0.2631587401018287,24.444489365808778,63.704320459011754,6.51362119654388,5.959671345412289,4.188125183960523,4.184002484423644,14.775309402332626,19.769996643066406,1.0352885433515127,-6.02549781799317,-9.774470548290111,-2.2765250876962284,-7.89998418314164,-4.151011452844699,8.503596343994147,64.11863742935877,4.850702368248449,1.8744863651484707,8,-3.3800010681152344,-3.2849998474121094,3.569997787475586,3.6599998474121094,2.470001220703111,0,0.005880441084176624,-1.4,96.25,-2.7576121887499134,97.9800033569336,1.1010002928437614,98.98999786376952,0.005880441084176624
10905,2015-08-25,89.63999938964844,94.13999938964844,89.55000305175781,94.13999938964844,8258100.0,-0.02384844166109601,1.0399983723958333,-18.0,11.830553170312939,58.09029903822207,8.153253396662777,8.05298535477678,6.412917036957552,6.34211378424618,15.822342640714604,4.589996337890625,0.6870308494027881,-7.892000198364258,-13.105644551763604,-2.678355844964912,-10.498822375063938,-5.285178021664578,9.739454992675789,56.72412829223216,1.8944446252868303,2.606822176699674,8,-1.1899986267089844,-1.0949974060058594,5.760000228881836,5.850002288818359,4.209999084472656,1,0.030789850011413433,24.35999755859375,91.83000183105469,-1.4,96.25,-2.7576121887499134,97.9800033569336,0.030789850011413433
10906,2015-08-26,92.48999786376952,92.62999725341795,89.69000244140625,91.72000122070312,7614100.0,0.03179382522898799,4.60001453224354,-0.1711103651258649,28.2637060114819,53.188019955242986,4.894616100022674,5.14878221895539,3.602205861743286,3.463858943356527,17.51715613663744,2.989997863769517,0.34770574923309994,-4.840001678466805,-10.510174993453944,0.8301716365203333,-7.675088335960368,-2.004915020973243,5.973478477539089,72.37792966055389,18.313422831506266,2.8350866574935676,8,-4.039997100830064,-3.944995880126939,2.9100017547607564,3.00000381469728,1.670005798339858,2,-0.00021620330336524773,1.0399983723958333,89.63999938964844,24.35999755859375,91.83000183105469,-1.4,96.25,-0.00021620330336524773
10907,2015-08-27,93.5999984741211,93.98999786376952,91.86000061035156,93.5,6690000.0,0.01200130431386226,3.8409179577435504,0.12986871439187755,33.211238215896,47.87333148843717,3.320140445780609,4.005507140188328,2.5290819128176167,2.3360808997930036,19.21318353698061,2.1299972534179545,0.08267129938474227,-3.5785011291503963,-9.484438746018895,2.327436487718103,-6.531469937584646,-0.6255323207161467,3.984138947812511,81.0606016819351,27.32721095331624,2.952968808434249,8,-5.149997711181641,-5.054996490478516,2.042501449584961,1.8900032043457031,2.2099990844726705,3,-0.0013888595677051807,4.60001453224354,92.48999786376952,1.0399983723958333,89.63999938964844,24.35999755859375,91.83000183105469,-0.0013888595677051807
10908,2015-08-28,93.52999877929688,93.83999633789062,92.77999877929688,93.0,6002300.0,-0.0007478599996298962,-1.1855592260500236,5.300068665598535,33.090034267299814,42.481241439477714,2.7899591516052737,4.061650110286607,2.5978644266367894,2.390589728224427,21.31169008957808,1.05999755859375,-0.19818852723832947,-3.5075008392334013,-9.627493875275647,2.6124921968088444,-6.567497357254524,-0.44750432121227846,3.209973280036735,96.5458621325761,41.28060134533331,3.0599965180211197,8,-5.079998016357422,-4.984996795654297,2.5400009155273438,1.9600028991699219,3.5400009155273438,4,-0.011333236099949406,3.8409179577435504,93.5999984741211,4.60001453224354,92.48999786376952,1.0399983723958333,89.63999938964844,-0.011333236099949406
10909,2015-08-31,92.93000030517578,93.33000183105469,92.63999938964844,92.94000244140624,5328000.0,-0.006415037762770748,-1.3389755990327545,-0.018871998618041938,32.83041663750585,37.35923424213231,2.574271524295611,4.538342499599679,3.2015767087773384,2.966341625042574,23.85612859967142,0.8899993896484375,-0.6270673329475613,-3.8814994812011747,-10.265490531109961,2.5024915687076117,-7.073495006155568,-0.6895039562467815,2.999573006061823,73.63834314018816,14.16683516383825,3.1919955249543914,8,-4.849998474121094,-4.384998321533203,3.1400012969970703,2.5600013732910156,5.589996337890625,0,0.0011836932098387987,-1.1855592260500236,93.52999877929688,3.8409179577435504,93.5999984741211,4.60001453224354,92.48999786376952,0.0011836932098387987
10910,2015-09-01,91.33000183105469,92.16000366210938,90.87999725341795,91.12000274658205,8367800.0,-0.01721724382725498,-2.7101093530587885,-20.995423340989507,30.34022503522165,33.08706238218972,3.186218744960968,5.932127923550169,4.762917446788705,4.5349385494188965,26.24917658988571,2.0500030517578267,-1.2359506253905579,-5.15749816894531,-11.971387667947113,1.6563913300564934,-8.564442918446204,-1.7505534194444152,3.8215886820107556,38.13956129160477,-23.027016489300017,3.4069447495008998,9,-3.7900009155273438,-2.7849998474121094,4.559999465942383,4.159999847412109,7.6399993896484375,1,0.03251944772975168,-1.3389755990327545,92.93000030517578,-1.1855592260500236,93.52999877929688,3.8409179577435504,93.5999984741211,0.03251944772975168
10911,2015-09-02,91.63999938964844,92.16000366210938,90.87000274658205,91.37999725341795,5935400.0,0.0033942576631849075,-1.0156403669287528,1.2381108083561914,29.949512475968262,29.56742300754516,1.9265815346837343,5.299194030600745,4.4170673120248125,4.205721227432889,27.63570019501096,1.2900009155273295,-1.9588751572253216,-4.470000457763675,-11.487014268785813,2.547013353258464,-7.978507363274744,-0.9614935522526054,2.764727637171731,24.67941820884988,-34.357828908080805,3.5085069055110725,9,-4.599998474121094,-3.0949974060058594,4.250001907348633,3.8500022888183594,7.8300018310546875,2,0.024116096673853615,-2.7101093530587885,91.33000183105469,-1.3389755990327545,92.93000030517578,-1.1855592260500236,93.52999877929688,0.024116096673853615
10912,2015-09-03,92.12999725341795,92.75,91.87999725341795,92.0,3774100.0,0.005346986763782757,-3.7026826401630246,0.49998532820790537,30.145385280380367,28.233951162208395,0.5805436907194377,4.486325688812073,3.9061651644534408,3.6838293429557183,28.15771089464878,1.1100006103515625,-2.702015236538699,-3.629002380371105,-10.707770944973433,3.4497661842312226,-7.168386662672276,-0.08961809806993415,1.5577408266067465,42.42414901241438,-13.070292881322025,3.539384282301167,9,-6.819995880126939,-3.5849952697753764,3.7600040435791158,3.3600044250488423,7.010002136230483,3,0.022034152493324966,-1.0156403669287528,91.63999938964844,-2.7101093530587885,91.33000183105469,-1.3389755990327545,92.93000030517578,0.022034152493324966
10913,2015-09-04,90.91999816894531,91.54000091552734,90.63999938964844,91.0,5653600.0,-0.013133605997451059,-1.8125074505877024,-0.6154117025647717,25.785464302186952,28.382948377361522,1.0671995887856696,5.325098796488575,5.095598083189245,4.852339135600175,29.18635614588152,1.489997863769517,-3.433508506760603,-4.430001449584964,-11.64001820311303,2.7800153039431024,-8.035009826348997,-0.8249930728209307,2.0794305221557465,10.408867106845461,-38.72866374173954,3.60500837676403,9,0.9250030517578125,-2.3749961853027344,4.970003128051758,4.520000457763672,7.0,4,0.05378354034457833,-3.7026826401630246,92.12999725341795,-1.0156403669287528,91.63999938964844,-2.7101093530587885,91.33000183105469,0.05378354034457833
10914,2015-09-08,92.37000274658205,92.4000015258789,91.58000183105469,91.93000030517578,3638200.0,0.01594813689879726,2.279998779296875,-5.499904634751275,31.331995814994443,30.54977533788169,-0.3331888016964939,3.5266490872982956,3.6388733971905225,3.3717298561747526,29.95699759381606,1.4800033569335938,-4.076561748671111,-2.6439971923827983,-9.745672498613786,4.457678113848189,-6.194834845498292,0.9068404607326954,-15.889999389648452,81.99065670627267,35.35917818977285,3.5508376531154946,9,-0.5300025939941548,-3.8250007629394673,3.519998550415025,3.069995880126939,5.119995117187472,1,0.050882286548552536,-1.8125074505877024,90.91999816894531,-3.7026826401630246,92.12999725341795,-1.0156403669287528,91.63999938964844,0.050882286548552536
10915,2015-09-09,90.83000183105469,93.08000183105469,90.5,93.04000091552734,4474400.0,-0.01667208909533502,1.2532758074994585,-5.022697322790793,30.174931166752742,30.76213368846734,1.557112766100829,4.693771405007112,5.193451008185846,4.882079300176855,31.61131291565276,2.5800018310546875,-4.507238987823584,-3.7944980621337834,-10.917904860068987,3.32890873580142,-7.356201461101392,-0.2327946631661746,-14.031598510742185,12.790759567786235,-33.22668718748797,3.5617033989676026,9,1.4149971008300781,-2.2849998474121094,5.059999465942383,4.604999542236328,7.4499969482421875,2,0.08466359855761363,2.279998779296875,92.37000274658205,-1.8125074505877024,90.91999816894531,-3.7026826401630246,92.12999725341795,0.08466359855761363
10916,2015-09-10,91.05999755859376,91.6999969482422,90.43000030517578,90.5,3928100.0,0.0025321559275852668,-2.62857765667579,-0.2533926654215738,32.525233842923114,30.685910980359242,1.2325560158697044,4.097334137253043,4.992288555596062,4.612451115851954,34.40709942840084,1.2699966430664205,-4.32662913845482,-3.1985023498534986,-10.261403015878685,3.8643983161716875,-6.7299526828660845,0.33294798315908736,-13.610330297851576,23.773467572213434,-26.90554560441946,3.531450333012593,9,1.075000762939439,-2.514995574951186,5.087503433227525,4.210002899169908,8.639999389648438,3,0.08686584531280661,1.2532758074994585,90.83000183105469,2.279998779296875,92.37000274658205,-1.8125074505877024,90.91999816894531,0.08686584531280661
10917,2015-09-11,91.62000274658205,91.63999938964844,90.69000244140624,90.91999816894531,4062600.0,0.006149848484543918,1.567566731619846,1.2500136239781954,37.573811229176364,31.184108420567746,0.4047117772886111,3.133273448206509,4.430177674702364,4.011196735246571,36.771415317338146,0.9499969482422017,-3.724582313936267,-2.2799972534179602,-9.098060102938078,4.538065596102157,-5.689028678178019,1.1290341713420986,-13.545122103027353,44.90572664902844,-11.259465313774264,3.40903142476006,9,0.2599983215331889,-3.0750007629394673,5.2024974822997905,4.324996948242173,8.559997558593736,4,0.08567996331362182,-2.62857765667579,91.05999755859376,1.2532758074994585,90.83000183105469,2.279998779296875,92.37000274658205,0.08567996331362182
10918,2015-09-14,91.1999969482422,91.63999938964844,90.98999786376952,91.62000274658205,4383600.0,-0.004584215081302356,1.8260992154978894,-0.600004359625496,47.84687398309545,32.85260368118882,0.5134432476592963,3.07869216474451,4.838640326005091,4.379108683429919,39.23520184796011,0.6500015258789205,-3.502720659659772,-2.298502731323225,-8.729765853446665,4.132760390800215,-5.514134292384952,0.9171288297385018,-12.524911457187514,29.05646036603852,-25.024399688152634,3.2156315610617208,9,0.5550041198730327,-2.7499961853027486,6.3250045776367045,5.375003814697251,9.069999694824205,0,0.08706143319184911,1.567566731619846,91.62000274658205,-2.62857765667579,91.05999755859376,1.2532758074994585,90.83000183105469,0.08706143319184911
10919,2015-09-15,92.05999755859376,92.33999633789062,91.1500015258789,91.66999816894531,3725100.0,0.009429831569398361,1.505260283653769,-0.928557156091658,59.09773538971287,36.04788260946562,-0.5397007459694265,1.6910754161739874,3.9852337845132837,3.4962352248889346,41.12532409369815,1.1899948120117188,-3.4164531273605974,-1.0485019683837749,-6.76135050245162,4.66434656568407,-3.9049262354176904,1.8079222986501406,-12.808715413939083,61.50929490040101,7.442117633162319,2.856424267033922,9,-0.30499649047852984,-3.609996795654311,5.657503128051744,4.515003204345689,8.190002441406236,1,0.06365414692328031,1.8260992154978894,91.1999969482422,1.567566731619846,91.62000274658205,-2.62857765667579,91.05999755859376,0.06365414692328031
10920,2015-09-16,93.06999969482422,93.31999969482422,92.1500015258789,92.3499984741211,4152000.0,0.010971129296278859,-1.089291553133515,1.8461598654093776,52.530547518584214,38.55688650308961,-1.4269912888447607,0.1616793086278392,2.9292221434258465,2.4779428300687414,42.7079150694858,1.2600021362304545,-3.3026478301462134,0.2965000152587862,-4.4807591136339795,5.073759144151552,-2.0921295491876037,2.685129579705176,-13.265568762713542,91.34947914191733,37.962716175309936,2.3886295644463833,9,-1.1949996948242188,-4.619998931884766,4.750001907348633,3.5050010681152344,10.010002136230469,2,0.047491116186079596,1.505260283653769,92.05999755859376,1.8260992154978894,91.1999969482422,1.567566731619846,91.62000274658205,0.047491116186079596
10921,2015-09-17,93.37000274658205,94.37000274658205,92.61000061035156,93.30999755859376,5300800.0,0.003223413051912871,-1.4109633423039467,0.08334039757555207,48.920208780171976,40.64297800306646,-1.6268688177724613,-0.6123426326568477,2.6112150193452806,2.1821675244931527,44.971698050214094,1.760002136230483,-3.1295043833627716,0.8775028228759965,-2.9210348931595576,4.6760405389115505,-1.0217660351417805,2.7767716808937735,-12.754637688708556,72.82608921000549,21.992257913552123,1.8992688580177755,9,-0.9700012207031392,-4.920001983642592,4.492498397827134,3.2049980163574077,9.059997558593736,3,0.0525864398445095,-1.089291553133515,93.06999969482422,1.505260283653769,92.05999755859376,1.8260992154978894,91.1999969482422,0.0525864398445095
10922,2015-09-18,93.0500030517578,93.62999725341795,91.79000091552734,92.19000244140624,9622400.0,-0.0034272216494709573,-1.2168581671109686,14.332104259376987,47.79818658543579,43.088836034538545,-1.2992748169164514,-0.7174053202883073,2.9420038297215143,2.5056947993372063,47.99394877247237,1.8399963378906108,-2.748222341434527,0.8040031433105383,-2.0065069195311906,3.6145132061522673,-0.6012518881103261,2.209258174731403,-11.334266978787625,60.946811007981,15.23862803978767,1.405255031420861,9,-0.650001525878892,-4.600002288818345,4.817497253417983,3.524997711181655,9.489997863769545,4,0.07146688531310885,-1.4109633423039467,93.37000274658205,-1.089291553133515,93.06999969482422,1.505260283653769,92.05999755859376,0.07146688531310885
10923,2015-09-21,93.70999908447266,94.2699966430664,93.2300033569336,93.31999969482422,3654000.0,0.007092917905094032,-2.6491500468478115,0.4534873405368961,53.55838641188958,45.55843498974912,-1.7007406599959296,-1.6626959228551783,2.2697399516164296,1.8537387046313825,50.49779046123697,1.219993591308608,-2.346515255341515,1.5909992218017521,-0.624201326802293,3.8061997704057973,0.48339894749972245,2.698599496103782,-10.981921677613528,79.50299963037695,35.785821413314416,1.1076002743020226,9,-1.30999755859375,-5.259998321533203,4.157501220703125,2.865001678466797,9.23000335693358,0,0.06904280529200402,-1.2168581671109686,93.0500030517578,-1.4109633423039467,93.37000274658205,-1.089291553133515,93.06999969482422,0.06904280529200402
10924,2015-09-22,92.37000274658205,93.08000183105469,91.9499969482422,92.98999786376952,4547900.0,-0.014299395485882993,1.825001430505982,-1.5897335576508524,54.8598152831681,48.30119989157305,-0.4031386588930559,-0.2953105139740302,3.5278073639936878,3.1822488124706325,48.65165797201531,1.7600021362304545,-1.9991901892942678,0.22400283813477984,-1.9895293009473107,2.4375349772168704,-0.8827632314062726,1.3307689076758322,-8.710571312545085,22.48067517136597,-21.035631281099274,1.106766069541048,9,0.02999877929686079,-3.9200019836425923,5.937498092651353,4.204998016357408,10.369995117187472,1,0.08552553493105397,-2.6491500468478115,93.70999908447266,-1.2168581671109686,93.0500030517578,-1.4109633423039467,93.37000274658205,0.08552553493105397
10925,2015-09-23,92.4000015258789,92.6999969482422,91.86000061035156,92.2699966430664,3401600.0,0.00032476754795784935,1.3013732990530629,-0.20968694624927128,53.64684123473114,50.64804515732949,-0.2089901912811314,-0.11376792870053976,3.417440591451907,3.133796171483965,47.50984217033526,0.8399963378906392,-1.4241913436108007,0.11600151062012287,-1.7577669496532309,1.9897699708934766,-0.8208827195165611,1.0528857407568069,-7.883724386838338,23.643417729753896,-21.33627134787663,0.9368842301366783,9,0.13000106811523438,-3.950000762939453,5.987499237060547,4.174999237060547,10.400001525878892,2,0.08495669203990763,1.825001430505982,92.37000274658205,-2.6491500468478115,93.70999908447266,-1.2168581671109686,93.0500030517578,0.08495669203990763
10926,2015-09-24,92.47000122070312,92.86000061035156,91.4499969482422,91.88999938964844,4064000.0,0.0007575724422972385,1.0735338666427103,4.461384976525822,51.70001853941463,52.217623747355965,-0.0647571600068062,-0.19535867488886538,3.291374831134817,3.039335134275717,46.34741350502618,1.4100036621093608,-1.028379791753082,0.1870010375976534,-1.6863258928404008,2.0603279680357076,-0.7496624276213737,1.1236645028166805,-7.165426033059234,36.17036818596213,-8.755322083249851,0.9366634652190254,9,0.20999908447265625,-4.3899993896484375,5.917499542236328,4.104999542236328,9.72000122070311,3,0.11473992073416439,1.3013732990530629,92.4000015258789,1.825001430505982,92.37000274658205,-2.6491500468478115,93.70999908447266,0.11473992073416439
10927,2015-09-25,93.47000122070312,94.18000030517578,92.66999816894531,92.94000244140624,4897200.0,0.010814318014479518,-1.8224145798870572,0.9137881139670341,63.02349757948116,53.90391525806549,-0.8657841263912616,-1.2707490605720864,2.22804193720809,2.028902976060081,45.450435523828254,1.7099990844726562,-0.4203631136361423,1.1935009002685604,-0.6613971672881149,3.0483989678252357,0.2660518664902156,2.120949934046905,-7.440191828344183,71.63136493129471,21.41670578577014,0.9274490337783406,9,-0.7099990844726562,-5.930000305175781,4.869998931884766,3.104999542236328,7.930000305175781,4,0.09585962306040985,1.0735338666427103,92.47000122070312,1.3013732990530629,92.4000015258789,1.825001430505982,92.37000274658205,0.09585962306040985
10928,2015-09-28,92.47000122070312,93.6500015258789,92.1999969482422,92.97000122070312,4659200.0,-0.01069861973831343,-1.7884474309692675,-0.9433983992629447,50.535323509879326,52.95253616030621,0.372481581680816,-0.3733763373330845,3.1556518079115676,3.011591845537268,44.558044998333166,1.4500045776367045,0.10318530834935302,0.24650077819823935,-1.5158587027664794,2.008860259162958,-0.6346789622841271,1.1276805186806058,-5.772976360006339,37.36274792008396,-8.467601377337083,0.8811797404823608,9,0.4399986267089986,-5.430000305175781,5.869998931884766,4.104999542236328,8.449996948242188,0,0.1089001791055415,-1.8224145798870572,93.47000122070312,1.0735338666427103,92.47000122070312,1.3013732990530629,92.4000015258789,0.1089001791055415
10929,2015-09-29,93.04000091552734,93.36000061035156,92.30999755859376,92.5500030517578,5632200.0,0.0061641579679854175,-1.1649349934325224,-0.9799957275390909,63.201901787757016,54.13824219021429,-0.049042902513775744,-0.9852255482577732,2.501306843565999,2.4326889829076492,43.59602949485038,1.0500030517577983,0.483481116715069,0.8110004425048771,-0.9613012382108934,2.5833021232206477,-0.07515039785300814,1.6971512828627624,-5.729137823959732,58.24183194672264,7.892133196783064,0.8861508403578829,9,-0.13000106811522016,-7.614997863769531,5.07499885559082,3.5349998474121094,7.580001831054702,1,0.106405862300746,-1.7884474309692675,92.47000122070312,-1.8224145798870572,93.47000122070312,1.0735338666427103,92.47000122070312,0.106405862300746
10930,2015-09-30,94.3000030517578,94.4000015258789,93.52999877929688,94.05999755859376,5873600.0,0.013542585165862597,2.954535996670828,0.4898092643051049,67.23405498677829,56.17311399094834,-1.2473977925879467,-2.120008028634132,1.1821120774531408,1.1486661105325737,42.10485084755457,1.3600006103515625,0.7012388432162169,1.922502517700181,-0.021980132249723283,3.8669851676500855,0.950261192725236,2.894743842675126,-6.424408787789034,96.61022647628505,41.12670749515209,0.9722413249749509,9,-1.3750038146972514,-2.325000762939439,-5.802501678466783,-5.75500106811522,6.309997558593764,2,0.0895015327558295,-1.1649349934325224,93.04000091552734,-1.7884474309692675,92.47000122070312,-1.8224145798870572,93.47000122070312,0.0895015327558295
10931,2015-10-01,93.8499984741211,94.5,93.12999725341795,94.1999969482422,5061800.0,-0.004772052630684587,1.8842024108770847,-1.4582935978131888,62.002118818060815,57.751328683462226,-0.8070113936551309,-1.5767895141597421,1.5587374767017081,1.5749828369374939,40.58377587244397,1.3700027465820455,0.670333064860074,1.3619979858398494,-0.6558146982634838,3.3798106699431827,0.3530916437881757,2.370904327891523,-5.321963483961312,71.7391015902289,14.301333878441753,1.0089063420516686,10,-0.875,-1.7549972534179688,-5.352497100830078,-5.304996490478516,5.870002746582031,3,0.09536499438627755,2.954535996670828,94.3000030517578,-1.1649349934325224,93.04000091552734,-1.7884474309692675,92.47000122070312,0.09536499438627755
10932,2015-10-02,94.16000366210938,94.22000122070312,92.52999877929688,93.16999816894531,5163700.0,0.0033031986470810626,2.0450477696061586,-2.828599455040757,66.12202699041418,59.147288747742735,-1.0538256806702861,-1.8202385197335502,1.1871137067515463,1.2452470756903153,39.35461272153671,1.69000244140625,0.6904835075703488,1.570502853393549,-0.571868195591378,3.712873902378476,0.4993173289010855,2.6416883778860125,-4.915332870768765,85.21757014057961,23.19050397756397,1.071185524492463,10,-1.1850051879882812,-1.6950035095214844,-5.662502288818359,-5.615001678466797,4.7199935913085795,4,0.08528035755088004,1.8842024108770847,93.8499984741211,2.954535996670828,94.3000030517578,-1.1649349934325224,93.04000091552734,0.08528035755088004
10933,2015-10-05,95.80999755859376,95.9800033569336,94.58999633789062,94.91000366210938,5700200.0,0.017523298983773916,1.2419368731926415,0.9090796997580329,68.80641695516029,60.69691115574186,-2.653669987707346,-3.2518249558757475,-0.4843518958723507,-0.4184362771480892,37.5052419004169,1.8199996948242188,0.7841159528702235,2.975996780395519,0.5398615460541833,5.412132014736855,1.7579291632248584,4.19406439756618,-5.934687262214027,95.36769673724402,31.900574447923816,1.218067617170668,10,-2.0949974060058736,-2.6049957275390767,-7.312496185302749,-7.264995574951186,3.0200042724609233,0,0.058344683328757085,2.0450477696061586,94.16000366210938,1.8842024108770847,93.8499984741211,2.954535996670828,94.3000030517578,0.058344683328757085
10934,2015-10-06,97.06999969482422,98.0,96.7300033569336,97.95999908447266,7094300.0,0.013151050708042122,1.618546484190656,-0.9888949170933349,69.56946928683833,62.46609205042044,-3.5502080414932777,-4.365481748505289,-1.7348634926501632,-1.7103277048383347,35.64928940678435,2.190002441406236,0.9607881909055891,4.0009990692138615,0.9294323590004012,7.072565779427322,2.4652157141071314,5.536782424320592,-6.340032369966934,82.99817006153725,22.105477091406655,1.5357833551067284,10,-2.345001220703125,-2.854999542236328,-8.572498321533203,-8.52499771118164,2.3600006103515625,1,0.03966208392113946,1.2419368731926415,95.80999755859376,2.0450477696061586,94.16000366210938,1.8842024108770847,93.8499984741211,0.03966208392113946
10935,2015-10-07,98.5199966430664,98.98999786376952,97.08000183105469,97.19000244140624,6528200.0,0.014937642451847033,-1.464518288451013,-1.4943765323092382,72.64730038757605,64.79356781132728,-4.515658936697292,-5.491369735302143,-3.172832101963934,-3.1876188216184573,33.573613299867375,1.9199981689452983,1.0611888219332997,5.066496276855474,1.3232238348253418,8.809768718885607,3.194860055840408,6.938132497870541,-6.62682409018629,92.72443827689058,31.963947455500723,1.8716362210150677,10,-2.924999237060547,-3.80999755859375,-10.207494735717773,-9.974994659423828,-0.1499938964843608,2,0.021315531618660843,1.618546484190656,97.06999969482422,1.2419368731926415,95.80999755859376,2.0450477696061586,94.16000366210938,0.021315531618660843
10936,2015-10-08,98.97000122070312,99.01000213623048,97.5999984741211,97.5999984741211,4683300.0,0.004567647106881845,-1.0583953800489156,1.0300817438691987,75.73912247367542,66.20641502179329,-4.410484903899629,-5.605804879858169,-3.618871117703719,-3.6598635228709213,31.376379298638312,1.4100036621093892,1.2796206909680734,5.121000671386724,0.813554515733216,9.428446827040233,2.9672775935599702,7.274723749213479,-5.799400111862923,99.38270224066231,37.0493623755886,2.1537230778267547,10,-3.3650016784667827,-4.25,-10.927499771118164,-10.424999237060547,-0.9300003051757812,3,0.016570671611807253,-1.464518288451013,98.5199966430664,1.618546484190656,97.06999969482422,1.2419368731926415,95.80999755859376,0.016570671611807253
10937,2015-10-09,99.47000122070312,99.62000274658205,98.80999755859376,98.9000015258789,5607000.0,0.005052035908184038,-1.159991862062032,0.4160573372909578,75.39682593078257,68.96880417967142,-4.4364170439621375,-5.784102807563784,-4.112237493745127,-4.17782514467828,29.154307903200223,0.8100051879882812,1.5591108149161954,5.22850074768067,0.37966947527444006,10.0773320200869,2.804085111477562,7.6529163838837775,-5.131519906384867,97.01786610808824,35.33387399113625,2.424415636203113,10,-3.50500106811522,-4.444999694824219,-11.677499771118164,-10.924999237060547,0.08999633789063921,4,0.002513320568331867,-1.0583953800489156,98.97000122070312,-1.464518288451013,98.5199966430664,1.618546484190656,97.06999969482422,0.002513320568331867
10938,2015-10-12,99.13999938964844,100.0999984741211,98.69000244140624,98.9499969482422,4581300.0,-0.0033176015583078478,-2.971867612293025,0.33333779496992594,82.76858878487423,71.14288051268446,-3.4204764646556782,-5.089708339207874,-3.7702733393300605,-3.863734858954146,26.88526577566077,1.409996032714858,1.8896979584190916,4.501498794555658,-0.592778663032135,9.595776252143452,1.9543600657617617,7.048637523349555,-3.7452137888774217,71.51333900822256,4.6692001291779235,2.547138728793899,10,-2.825000762939453,-3.875,-12.21249771118164,-10.59499740600586,-0.30999755859375,0,-0.0026225755278512786,-1.159991862062032,99.47000122070312,-1.0583953800489156,98.97000122070312,-1.464518288451013,98.5199966430664,-0.0026225755278512786
10939,2015-10-13,97.91999816894531,99.16000366210938,97.88999938964844,98.95999908447266,5989400.0,-0.012305842527879918,-1.3091018803015695,-5.47361869579225,73.9582940108653,71.89001818202746,-1.6041435019493377,-3.592363149275016,-2.58770134286533,-2.6590769777299386,24.764250629274517,1.2700042724609375,2.011088387837816,2.988497543334958,-2.155184660792287,8.132179747462203,0.4166564412713285,5.560338645398588,-1.5841699935042755,27.81447919219275,-42.65624837099938,2.5718411020636256,10,-1.6049995422363281,-2.654998779296875,-7.724996566772461,-9.374996185302734,2.3499984741210938,1,0.009293338226368242,-2.971867612293025,99.13999938964844,-1.159991862062032,99.47000122070312,-1.0583953800489156,98.97000122070312,0.009293338226368242
10940,2015-10-14,97.48999786376952,98.20999908447266,97.41000366210938,97.7699966430664,4238400.0,-0.004391343067979836,-2.6364487601872724,0.2692293584712017,71.12790974718342,72.90399495192997,-0.7532703742816267,-2.966334864796096,-2.212504283836907,-2.2320671744815996,23.007675284461136,0.7999954223632812,2.38139890538082,2.337497329711894,-2.8490616074821276,7.524056266905916,-0.2557821388851238,4.930776798308912,-0.40133562859246297,2.9737678787684425,-68.86826478456835,2.5932794685970113,10,-1.1749992370605327,-2.2249984741210795,-7.297496795654283,-8.944995880126939,3.440002441406264,2,0.01989950234809923,-1.3091018803015695,97.91999816894531,-2.971867612293025,99.13999938964844,-1.159991862062032,99.47000122070312,0.01989950234809923
10941,2015-10-15,98.27999877929688,98.48999786376952,97.43000030517578,98.11000061035156,5763900.0,0.008103404788574187,2.5932343661098853,-0.6071389645776258,70.60836342811118,73.40247677834074,-0.9485407769707166,-3.551729680646531,-3.0937469785968688,-3.0129905559276438,21.77977194549537,1.0599975585937358,2.6371626286919394,2.8819984436035213,-2.4129925061873507,8.176989393394393,0.2345029687080853,5.529493918498957,1.8199996948242188,32.341888292969315,-37.89398139944086,2.6474954748954342,10,-0.9350013732910156,-3.0149993896484375,-7.884998321533203,-9.734996795654297,1.8199996948242188,3,0.0009157912942925339,-2.6364487601872724,97.48999786376952,-1.3091018803015695,97.91999816894531,-2.971867612293025,99.13999938964844,0.0009157912942925339
10942,2015-10-16,99.6999969482422,99.80999755859376,98.3000030517578,98.8499984741211,5550800.0,0.014448495996974398,1.8224204439310427,5.000044879274834,79.90069806684329,74.63517467963887,-1.6763328066672614,-4.6883571843847704,-4.58907808546239,-4.424982373066584,20.474189657583526,1.5299987792968892,2.8031885260470375,3.9694969177246264,-1.5356848741987505,9.474678709648003,1.216906021762938,6.722087813686315,0.3466015624999841,85.1300261215095,10.292437514572924,2.752590895961691,10,-1.284996032714858,-4.30499649047853,-9.359996795654311,-11.154994964599624,1.150001525878892,4,-0.01664991056696441,2.5932343661098853,98.27999877929688,-2.6364487601872724,97.48999786376952,-1.3091018803015695,97.91999816894531,-0.01664991056696441
10943,2015-10-19,100.18000030517578,100.2699966430664,99.5199966430664,99.6999969482422,4902700.0,0.004814477147704999,1.2727409342596554,0.5647108454281632,79.7499596278386,75.76634027308334,-1.6441634708266974,-4.9105582369343495,-5.138777906922257,-4.90496456602888,19.519719708983963,0.75,3.114103756463919,4.126000213623044,-1.633768769344968,9.885769196591056,1.246115722139038,7.00588470510705,-2.75,96.85326717618342,19.093699911135957,2.8798844914840065,10,-1.5050010681152344,-4.5500030517578125,-9.967498779296875,-11.634998321533203,0.4499969482421733,0,-0.006188887449524061,1.8224204439310427,99.6999969482422,2.5932343661098853,98.27999877929688,-2.6364487601872724,97.48999786376952,-0.006188887449524061
10944,2015-10-20,100.2699966430664,100.38999938964844,99.66999816894531,99.9499969482422,3613600.0,0.0008983463527298952,1.5714091088677267,0.6666613685130633,77.56227320535032,76.31244836394714,-1.3773473369053448,-4.6149730343929605,-5.298539486068535,-4.9843569409329405,18.167605178293538,0.720001220703125,3.402197357634691,3.8209968566894474,-1.95851786174606,9.600511575124955,0.9312394974716938,6.710754215907201,-2.7831964111328062,95.97305642175763,19.74708984350042,2.889757359217756,10,-1.3699951171875,-4.499996185302734,-10.167495727539062,-11.724994659423828,0.23000335693359375,1,-0.01436117343394061,1.2727409342596554,100.18000030517578,1.8224204439310427,99.6999969482422,2.5932343661098853,98.27999877929688,-0.01436117343394061
10945,2015-10-21,100.25,100.9000015258789,99.73999786376952,99.9000015258789,4332000.0,-0.0001994279818078315,-2.46266753208293,1.0937462747061975,80.76923359075192,76.87134959917786,-1.2137849938748104,-4.191627270168823,-5.33482723882797,-4.946420087063387,16.79821114179973,1.1600036621093892,3.553432160874891,3.4085002899169865,-2.2787031892923295,9.095703769126303,0.5648985503123214,6.252102029521652,-2.6470718017578037,81.26797414361725,4.289614434403603,2.8436017396046602,10,-1.0949974060058594,-4.075000762939453,-10.147499084472656,-11.704998016357422,0.48999786376951704,2,0.00019946776126089638,1.5714091088677267,100.2699966430664,1.2727409342596554,100.18000030517578,1.8224204439310427,99.6999969482422,0.00019946776126089638
10946,2015-10-22,103.08000183105469,103.37999725341795,100.33000183105469,100.66999816894531,5934800.0,0.028229444698799844,1.0265787299189504,6.8857547683923706,84.52012164516216,77.88504912299783,-3.7989755009113537,-6.520297824842018,-8.181651781339568,-7.7431206532976375,15.580978365219178,3.1299972534179545,3.6915277296174196,5.708002090454102,-0.23586959193401924,11.651873772842222,2.736066249260034,8.679937931648169,-5.279249233154289,94.09457155944729,17.408311100607634,2.9719358411940635,10,-2.6850013732910156,-5.665004730224609,-12.917501449584961,-14.53499984741211,-2.9199981689453125,3,-0.020857600773064644,-2.46266753208293,100.25,1.5714091088677267,100.2699966430664,1.2727409342596554,100.18000030517578,-0.020857600773064644
10947,2015-10-23,102.43000030517578,103.44000244140624,101.93000030517578,103.31999969482422,5015800.0,-0.006305796607806058,1.672558604299491,-0.3692937913917767,77.7684543891078,77.32947863457933,-3.0004745111577478,-5.4437203875863815,-7.569590555015466,-7.051284147202068,15.071579603382096,1.5100021362304545,3.65393449898572,4.6100006103515625,-1.4451728770422534,10.665174097745378,1.5824138666546474,7.6375873540484776,-4.18290813483398,74.23467749312506,-0.08485078719942862,3.02758674369691,10,-2.0049972534179688,-4.9850006103515625,-12.004999160766602,-13.884998321533203,-1.370002746582017,4,-0.02274725982732373,1.0265787299189504,103.08000183105469,-2.46266753208293,100.25,1.5714091088677267,100.2699966430664,-0.02274725982732373
10948,2015-10-26,102.54000091552734,102.80999755859376,101.8499984741211,102.38999938964844,3770700.0,0.0010739100851686612,1.782626964030931,-0.16854115589692595,75.39461026347959,77.48906932931426,-2.880367025829173,-5.017890301190192,-7.731220258996231,-7.0998634611807745,14.36374030212096,0.9599990844726705,3.5466022699927606,4.216501235961914,-1.636883416558689,10.069885888482517,1.2898089097016197,7.1431935622222085,-3.7736177180790946,76.1273075350813,2.7855430115042594,2.926692326260301,10,-2.1149978637695312,-5.095001220703125,-12.114999771118164,-13.994998931884766,-3.05999755859375,0,-0.016481396784835955,1.672558604299491,102.43000030517578,1.0265787299189504,103.08000183105469,-2.46266753208293,100.25,-0.016481396784835955
10949,2015-10-27,102.94000244140624,103.1999969482422,102.01000213623048,102.12999725341795,3995700.0,0.003900931561414911,-1.2666666666667894,5.399979655154875,72.7366346394603,77.66781653956724,-2.786416954867974,-4.888833145332001,-8.199577107642185,-7.418090006561684,13.670192620567557,1.1899948120117188,3.4269496226960854,4.121502685546858,-1.5212153703866136,9.76422074148033,1.3001436575801222,6.942861713513594,-3.7062573195621837,86.48650320537273,14.952240544594375,2.8213590279667327,10,-2.50500106811522,-5.495002746582017,-12.515001296997056,-14.395000457763658,-3.850006103515611,1,-0.022440306326038217,1.782626964030931,102.54000091552734,1.672558604299491,102.43000030517578,1.0265787299189504,103.08000183105469,-0.022440306326038217
10950,2015-10-28,102.73999786376952,103.1999969482422,101.4800033569336,103.11000061035156,5164800.0,-0.0019429237700918645,5.254574206882887,-0.45679058858990723,69.90492671518206,77.58965690479735,-1.9706146123854609,-4.2415728089439,-8.068759721322337,-7.133290061102784,13.419367369318797,1.719993591308608,3.2699479749035305,3.499498367309556,-1.9804349371851515,8.979431671804264,0.7595317150621952,6.239465019556917,-3.0856270099692438,77.49181864123199,9.088579165474613,2.739966652247357,10,-1.8699951171875,-5.294998168945298,-12.314996719360337,-14.194995880126939,-1.6800003051757528,2,-0.021802588187121552,-1.2666666666667894,102.94000244140624,1.782626964030931,102.54000091552734,1.672558604299491,102.43000030517578,-0.021802588187121552
10951,2015-10-29,102.8000030517578,103.0999984741211,101.9000015258789,102.08999633789062,3008100.0,0.0005840489510993141,-1.2018366604138087,-1.9189228199681334,68.43851968008966,76.31608152849138,-1.4773941835250923,-3.791056292880583,-8.173535786002944,-7.110962592513076,13.00552991635885,1.1999969482421875,3.2978069427001913,3.1120033264160014,-1.9611118391453175,8.18511849197732,0.575445743635342,5.648560909196661,-2.767069039196926,67.34695466346935,2.4573868478407803,2.5365575827806572,10,-1.3200035095214702,-5.3550033569335795,-12.310001373291001,-14.25500106811522,-2.130004882812486,3,-0.02003896037776487,5.254574206882887,102.73999786376952,-1.2666666666667894,102.94000244140624,1.782626964030931,102.54000091552734,-0.02003896037776487
10952,2015-10-30,102.19000244140624,103.23999786376952,102.19000244140624,102.62999725341795,5425800.0,-0.005933857901195161,-3.772762740372111,-0.6197051428080329,66.3802301435241,74.83055603023422,-0.5331033545153474,-2.6863538101596447,-7.5837572680009515,-6.431240268046508,12.368521422668262,1.0499954223632812,3.4009739506109753,2.1005027770995923,-2.3651697104973977,6.566175264696582,-0.13233346669890977,4.333339020898094,-1.81636158596082,40.340982981194735,-22.731256844909204,2.2328362437984963,10,-0.6350021362304545,-4.370002746582017,-11.810001373291001,-13.645000457763658,-2.0200042724609233,4,-0.019864945012217028,-1.2018366604138087,102.8000030517578,5.254574206882887,102.73999786376952,-1.2666666666667894,102.94000244140624,-0.019864945012217028
10953,2015-11-02,101.4000015258789,102.58000183105469,101.0999984741211,102.13999938964844,5007300.0,-0.007730706494309958,-1.2089536942671533,1.6818331570460023,69.59458588684284,73.94525743928894,0.5008206431591873,-1.5347801731667232,-6.7678035484991454,-5.581790388609477,12.422846572885277,1.4800033569335938,3.465766492760366,1.0310016632080021,-2.983877656717951,5.045880983133955,-0.9764379967549672,3.0384413231709715,-0.7197245118374127,14.018838192617403,-51.30269319665933,2.0074396599629734,11,0.18999862670897016,-3.5800018310546875,-11.25,-12.854999542236328,-2.2700042724609517,0,-0.0033530962738532732,-3.772762740372111,102.19000244140624,-1.2018366604138087,102.8000030517578,5.254574206882887,102.73999786376952,-0.0033530962738532732
10954,2015-11-03,100.91999816894531,101.20999908447266,99.83000183105469,101.16000366210938,4174900.0,-0.0047337608452706625,7.117718337671663,0.32433268380192387,69.20489544842917,72.66033097903085,1.2099636667353906,-0.7921707742988815,-6.124398425710581,-5.038937248558142,13.173002149635035,1.5699996948242188,3.2765337783934996,0.35849838256835653,-3.347699510093989,4.064696275230702,-1.4946005637628161,2.211597328899529,2.5200042724609233,31.964739179559597,-39.53964411623038,1.853098946331175,11,0.7150039672851562,-3.0449981689453125,-10.944997787475586,-12.374996185302734,-2.0199966430664062,1,-0.014268676557059545,-1.2089536942671533,101.4000015258789,-3.772762740372111,102.19000244140624,-1.2018366604138087,102.8000030517578,-0.014268676557059545
10955,2015-11-04,100.62000274658205,101.33999633789062,100.4000015258789,100.88999938964844,3345600.0,-0.0029726063001017655,-1.6478761242625806,1.1249602644795644,63.86256620344983,70.36504704106282,1.7522290704262247,-0.3444411846197539,-5.590517094158216,-4.65963459918099,13.783830128499286,0.9399948120117188,3.051176403032585,-0.046497344970688914,-3.6259922997445813,3.5329976098032034,-1.8362448223576422,1.7432501324162644,2.7477996826171562,23.167209226880175,-51.08957145610452,1.789747477386949,11,1.0149993896484233,-2.635002136230483,-11.452501296997085,-12.075000762939467,-2.8400039672851705,2,-0.015205787785007696,7.117718337671663,100.91999816894531,-1.2089536942671533,101.4000015258789,-3.772762740372111,102.19000244140624,-0.015205787785007696
10956,2015-11-05,100.61000061035156,100.94000244140624,100.19000244140624,100.62000274658205,2834100.0,-9.940504827532504e-05,1.307686890383565,0.037045409590605316,56.47227485734248,67.99880487086666,1.536606033431923,-0.21636805685713512,-5.433801079589159,-4.584108419049329,14.371215621894107,0.75,2.8917877890277595,-0.1384994506835966,-3.628374384232913,3.35137548286572,-1.8834369174582548,1.6064380160910616,2.687045806884754,22.873891107606006,-47.9417390306896,1.744937466774661,11,0.9249992370605469,-2.625,-8.15999984741211,-12.064998626708984,-2.660003662109361,3,0.004472686070095433,-1.6478761242625806,100.62000274658205,7.117718337671663,100.91999816894531,-1.2089536942671533,101.4000015258789,0.004472686070095433
10957,2015-11-06,99.72000122070312,100.29000091552734,99.1500015258789,100.06999969482422,4660400.0,-0.008846033040942669,1.8860710595188659,34.992372234885444,46.908612487784254,64.83369400690052,2.2370115243966353,0.7307889485194039,-4.440188872015312,-3.641078649858784,14.610549229336828,1.4599990844726562,2.6862655465751857,-1.040998840332037,-4.513339294048777,2.431341613384703,-2.777169067190414,0.69517138652634,3.5077043048095646,16.618065425944835,-48.80118788735386,1.7361702268583699,11,1.4749984741210938,-1.7350006103515625,-7.185001373291016,-11.174999237060547,-0.3300018310546875,4,0.009526643969243631,1.307686890383565,100.61000061035156,-1.6478761242625806,100.62000274658205,7.117718337671663,100.91999816894531,0.009526643969243631
10958,2015-11-09,98.87999725341795,99.5999984741211,98.2300033569336,99.4800033569336,3959900.0,-0.008423625722046024,2.261907356948229,1.714310626703038,41.51406358001335,61.36451944473974,2.7974253267234985,1.6340964483764395,-3.5019400898040516,-2.7712317506006485,14.83646990907449,1.4899978637695312,2.072236334275516,-1.8680027008056754,-5.3677350937644945,1.6317296921531437,-3.617868897285078,-0.11813650432627298,4.184600112109379,20.900172459049717,-38.974845931759205,1.749866196479407,11,1.855003356933608,0.13500213623048296,-6.159997940063462,-10.334995269775376,2.200004577636733,0,0.01304612612620959,1.8860710595188659,99.72000122070312,1.307686890383565,100.61000061035156,-1.6478761242625806,100.62000274658205,0.01304612612620959
10959,2015-11-10,98.83000183105469,99.22000122070312,98.37999725341795,98.5,3367800.0,-0.0005056171495952944,-1.947344469429178,-0.5499974568943463,41.362558867807515,58.1931452394759,2.462013597961203,1.8506462109803437,-3.3329125049633888,-2.6854732569845225,15.489132786432661,0.8400039672851705,1.6132048833755022,-1.963498306274417,-5.329530478486248,1.4025338659374142,-3.6465143923803396,-0.2804822201684942,3.944519893957022,19.29259897996482,-36.31172125495458,1.683016086105917,11,1.904998779296875,1.2550010681152344,-5.370000839233398,-10.28499984741211,1.3699951171875142,1,0.0030354691571907733,2.261907356948229,98.87999725341795,1.8860710595188659,99.72000122070312,1.307686890383565,100.61000061035156,0.0030354691571907733
10960,2015-11-11,99.43000030517578,99.95999908447266,99.08999633789062,99.27999877929688,3147300.0,0.006071015511532218,-2.282989534900459,0.4545475562953715,19.532608266475293,52.75915508240764,1.500957018997127,1.4792835309699797,-3.7528719720146455,-3.2576722801784257,16.24934993713007,1.1299972534179688,1.2021681943372613,-1.4604999542236357,-4.523905139822091,1.6029052313748196,-2.9922025470228704,0.07120263857559905,3.0718503177512417,44.28034515279932,-6.188558790054337,1.5317025927992292,11,1.3050003051757812,0.8300018310546875,-4.960000991821289,-10.884998321533203,-1.529998779296875,2,-0.005330370890779146,-1.947344469429178,98.83000183105469,2.261907356948229,98.87999725341795,1.8860710595188659,99.72000122070312,-0.005330370890779146
10961,2015-11-12,98.37000274658205,99.33000183105469,98.33999633789062,98.9000015258789,3892800.0,-0.010660741781558292,-2.3558848630615254,-3.533289252835468,18.281314447429864,47.414831116174945,2.0858212570068986,2.683978671201558,-2.5314343331152003,-2.175756879233276,17.06803946903108,1.0900039672851562,0.7681632195448742,-2.5249977111816264,-5.572479105167034,0.5224836828037809,-4.04873840817433,-1.0012570141889228,3.8755370403853675,6.796094930521266,-38.98670325729712,1.5237406969927032,11,2.034999847412095,2.055000305175767,-3.2175045013427876,-9.825000762939467,0.25,3,-0.005997803708566729,-2.282989534900459,99.43000030517578,-1.947344469429178,98.83000183105469,2.261907356948229,98.87999725341795,-0.005997803708566729
10962,2015-11-13,98.04000091552734,98.9499969482422,97.80999755859376,98.19000244140624,4001000.0,-0.0033546998255641336,-2.7376524294917632,0.283022398802307,16.012137863634436,41.4612257802629,1.972687198196681,3.039055239826638,-2.056295039601423,-1.820583858989778,17.41636598358516,1.1399993896484375,0.34484349056609176,-2.7719997406005916,-6.039032457680477,0.495032976479294,-4.405516099140527,-1.138483382060656,3.9646066856380457,10.697822962686374,-29.955834103814816,1.6335163585399401,11,1.5349960327148438,2.3850021362304688,-2.877500534057617,-9.494998931884766,1.7600021362304545,4,-0.0009180331134706066,-2.3558848630615254,98.37000274658205,-2.282989534900459,99.43000030517578,-1.947344469429178,98.83000183105469,-0.0009180331134706066
10963,2015-11-16,99.55999755859376,99.66000366210938,97.6500015258789,97.75,3446600.0,0.015503841583764055,-1.0000075914580913,-12.066527643559551,28.16535863057412,36.90127724494568,0.18353896753926335,1.5496809040823933,-3.371491451331437,-3.2989701898616346,17.410689750263487,2.0100021362304688,-0.05490119022509532,-1.2210029602050696,-4.524844594012507,2.0828386736023674,-2.872923777108795,0.430917856698656,2.10904123916589,82.68389832747704,45.85207146422353,1.6519208169037212,11,-0.06499862670899859,0.8650054931640483,-4.064996719360366,-11.014995574951186,1.0800018310546733,0,-0.0017074947078546954,-2.7376524294917632,98.04000091552734,-2.3558848630615254,98.37000274658205,-2.282989534900459,99.43000030517578,-0.0017074947078546954
10964,2015-11-17,98.83000183105469,99.87999725341795,98.55999755859376,99.54000091552734,3446500.0,-0.007332219218963432,-1.1119866211754104,-0.39226521665823333,26.360352963426067,32.73436466272082,0.6547447735423759,2.283332069400032,-2.487700702638648,-2.5324640046982267,17.29932907282734,1.3199996948241903,-0.4431192885547972,-1.8789989471435575,-5.2907309347265965,1.5327330404394814,-3.584864940935077,-0.17313295335203804,2.4371332395168963,51.082318281501834,18.592572895468926,1.7058659937915204,11,0.4650001525878906,1.595001220703125,-3.0400028228759766,-10.28499984741211,1.7099990844726562,1,0.022766366066108823,-1.0000075914580913,99.55999755859376,-2.7376524294917632,98.04000091552734,-2.3558848630615254,98.37000274658205,0.022766366066108823
10965,2015-11-18,100.2699966430664,100.37999725341795,98.91000366210938,99.06999969482422,4074200.0,0.01457042178824719,1.0704161786355402,-1.6901387262118395,36.8911398489774,30.5586829951247,-0.9388496635848753,0.8905722713422506,-3.704350279788059,-3.907724257193337,16.84610008313321,1.549995422363267,-0.7927270981559502,-0.44000396728515057,-3.851181257797279,2.971173323226978,-2.1455926125412077,1.2655846779709066,0.6354250730359041,95.97066730757457,65.08565345486912,1.7055886452560634,11,-1.2549972534179688,0.15500640869140625,-4.479997634887695,-11.724994659423828,0.410003662109375,2,-0.0006981120690906506,-1.1119866211754104,98.83000183105469,-1.0000075914580913,99.55999755859376,-2.7376524294917632,98.04000091552734,-0.0006981120690906506
10966,2015-11-19,100.93000030517578,101.37000274658205,100.5,100.5199966430664,3496000.0,0.006582264727292397,-2.866705096470173,0.341670587337716,43.505136475860894,30.180518993799883,-1.7306881478264842,0.06454652019229457,-4.136149096018272,-4.492909673146329,15.598397011846519,1.1000061035156392,-1.1087347500341025,0.32749977111816975,-2.8997522344783278,3.5547517767146672,-1.286126231680086,1.9411257739164256,-3.279998779296875,88.17198126286914,56.067208039984806,1.613626002798251,11,-1.4199981689453125,-0.4949989318847656,-5.14000129699707,-12.384998321533203,0.5199966430664205,3,-0.030020794314230215,1.0704161786355402,100.2699966430664,-1.1119866211754104,98.83000183105469,-1.0000075914580913,99.55999755859376,-0.030020794314230215
10967,2015-11-20,100.0999984741211,102.1500015258789,100.0,101.5199966430664,4800600.0,-0.008223539369315969,-1.6543308718257856,-3.463379233345739,43.32646634916659,30.38189707926135,-0.9399621951714039,0.749465833338661,-3.1009354263745195,-3.61099768684511,14.417513669239002,2.1500015258789062,-1.3726077809815536,-0.38600196838379475,-3.501778331596782,2.7297743948291924,-1.9438901499902812,1.1718862132226917,-2.3755969238281267,54.444376627604164,19.223532843036004,1.5578881816064931,11,-0.1999969482421875,0.4450035095214844,-3.7950000762939453,-11.554996490478516,1.0500030517578125,4,-0.014785172328665608,-2.866705096470173,100.93000030517578,1.0704161786355402,100.2699966430664,-1.1119866211754104,98.83000183105469,-0.014785172328665608
10968,2015-11-23,100.8499984741211,101.69000244140624,100.23999786376952,100.4800033569336,4604000.0,0.007492507606719823,-2.411750978350512,-0.26056027766733647,49.65035071633325,31.302762840208654,-1.54343932442751,-0.14085852860240777,-3.6192373849031583,-4.306434828933249,13.226913912971483,1.590003967285142,-1.5436449444917884,0.4484981536865291,-2.520962805819366,3.417959113192424,-1.0362323260664112,1.9332286334394695,-2.9485729248046937,63.788255845830996,26.992460548168268,1.4847304797529455,11,-0.9499969482421875,-0.3049964904785156,-3.944997787475586,-12.304996490478516,-0.9300003051757812,0,-0.010411456998016044,-1.6543308718257856,100.0999984741211,-2.866705096470173,100.93000030517578,1.0704161786355402,100.2699966430664,-0.010411456998016044
10969,2015-11-24,100.62999725341795,101.0,100.0,100.33000183105469,3405400.0,-0.0021814697474645817,-1.0833353201567206,0.8108091388980151,50.05032484495323,34.69362023781731,-1.163625077295947,-0.1083453402035417,-3.193042076261591,-4.028444620996666,11.757732791095195,1.0,-1.5749435425178717,0.34399719238280113,-2.379216040639804,3.0672104254054062,-1.0176094241284943,1.7056038088940966,-2.558628665039052,53.08625695535108,13.964808552323127,1.361606616511302,11,-0.7299957275390483,-0.08499526977537641,-3.4774990081786967,-12.084995269775376,-1.8600006103515483,1,9.939517542956189e-05,-2.411750978350512,100.8499984741211,-1.6543308718257856,100.0999984741211,-2.866705096470173,100.93000030517578,9.939517542956189e-05
10970,2015-11-25,100.5,100.94000244140624,100.4499969482422,100.52999877929688,2906000.0,-0.001291834015364035,-6.538262910799332,-0.09999745682968862,49.45273261710565,38.15711114555907,-0.9676449372933007,-0.16313133659119217,-2.8866704081041235,-3.872559889825311,10.586093184188902,0.4900054931640341,-1.4844190285808452,0.32599983215331463,-2.144810400223591,2.79681006453022,-0.909405284035131,1.5614049483417602,-2.2654860941211012,23.255797448590336,-17.180565535933177,1.2354051161884516,11,-0.5999984741210938,0.045001983642578125,-3.164999008178711,-12.049999237060547,-1.0500030517577983,2,0.00039801905997349785,-1.0833353201567206,100.62999725341795,-2.411750978350512,100.8499984741211,-1.6543308718257856,100.0999984741211,0.00039801905997349785
10971,2015-11-27,100.73999786376952,100.98999786376952,100.08999633789062,100.08999633789062,1463400.0,0.002388038445467755,-1.769228963461111,-21.667599186164328,55.42552198526867,42.536376047962875,-0.9343630420379441,-0.5959260635454058,-2.9535400773434475,-4.0723978230755336,9.250586806987155,0.900001525878892,-1.3714596474259082,0.6689979553222543,-1.493387248092148,2.8313831587366565,-0.41219464638494685,1.7501905570294554,-2.348864453090613,34.41848086442687,-8.657686161217299,1.0811926017072002,11,-0.8399963378906108,-0.19499588012693891,-3.0749969482421733,-12.049995422363267,-1.2599945068359233,4,-0.0005955683925551458,-6.538262910799332,100.5,-1.0833353201567206,100.62999725341795,-2.411750978350512,100.8499984741211,-0.0005955683925551458
10972,2015-11-30,100.16000366210938,100.97000122070312,100.12999725341795,100.73999786376952,6083300.0,-0.005757337839578547,-1.62498360890238,-0.8922966771130415,57.002241244746514,45.74047411620425,-0.024609428218283824,-0.1853131187785948,-2.193271611207763,-3.438922057421891,7.780400940866769,0.8400039672851705,-1.167933397237178,0.19050369262694744,-1.7301473252381072,2.111154710492002,-0.7698218163055799,1.1508292015594748,-1.6185155268224776,9.467658637003943,-34.90941337240421,0.9603255089325243,11,0.19499588012695312,0.3849983215332031,-1.2550048828125,-10.230003356933594,-2.5900039672851562,0,0.012879325468923009,-1.769228963461111,100.73999786376952,-6.538262910799332,100.5,-1.0833353201567206,100.62999725341795,0.012879325468923009
10973,2015-12-01,101.05999755859376,101.12000274658205,100.11000061035156,100.11000061035156,4473200.0,0.0089855617370036,-1.1263271173645877,-1.6379421475645535,61.16116773559924,49.60723131311238,-0.770475978148653,-1.172183772684619,-2.9200932707253884,-4.294986583884352,7.071483052851771,1.010002136230483,-0.8190926614485079,1.1074977874755945,-0.7652624457596744,2.9802580207108633,0.17111767085796714,2.043877904093222,-2.374168887683183,94.6424070680718,45.146982846867374,0.936380116617633,12,-0.5299949645996236,-0.6149978637695455,-2.1249961853027486,-11.099994659423842,-3.849998474121108,1,0.0008905993415739832,-1.62498360890238,100.16000366210938,-1.769228963461111,100.73999786376952,-6.538262910799332,100.5,0.0008905993415739832
10974,2015-12-02,99.4800033569336,100.37999725341795,99.36000061035156,100.36000061035156,4361600.0,-0.015634219669796723,1.2174068084753868,-0.9263158740101695,50.22790877528765,51.08909452714685,1.018526194820197,0.310307891197553,-1.1385173701621198,-2.7064697308951366,6.935424174394153,1.6999969482422017,-0.42881590172400763,-0.4004966735839872,-2.2267881238836367,1.4257947767156622,-1.3136423987338048,0.5126490515658304,-0.655607771824279,6.818329598113405,-41.54656990764698,0.913145725149824,12,1.2749977111816406,0.964996337890625,-0.5450019836425781,-9.520000457763672,-2.040000915527358,2,0.004422947297589186,-1.1263271173645877,101.05999755859376,-1.62498360890238,100.16000366210938,-1.769228963461111,100.73999786376952,0.004422947297589186
10975,2015-12-03,99.08999633789062,99.98999786376952,98.76000213623048,99.62000274658205,5661000.0,-0.003920456432270347,-1.0672287225516925,0.6022818896682232,53.495121252052634,52.1990928356126,1.3673377889778493,0.611147368471876,-0.5482714881809727,-2.3086843019418666,6.820448411031429,1.229995727539034,-0.21174455197768793,-0.71400337219238,-2.5380447517026425,1.1100380073178826,-1.6260240619475042,0.1980173175627442,3.0600051879882812,13.982801538809083,-38.00277342495982,0.9120206897551301,12,1.3650054931640625,1.3550033569335938,-0.1499958038330078,-9.129993438720703,-1.4699935913085795,3,-0.0032293844651385406,1.2174068084753868,99.4800033569336,-1.1263271173645877,101.05999755859376,-1.62498360890238,100.16000366210938,-0.0032293844651385406
10976,2015-12-04,101.05999755859376,101.37000274658205,98.54000091552734,99.1999969482422,6422700.0,0.019880929392565028,1.2822494308743115,-3.5093926787487004,62.646573763400205,54.34577143719412,-0.6507135829152304,-1.3949315216285783,-2.293270412700437,-4.246918327275111,6.932824137649208,2.8300018310547017,0.15900234290711523,1.2334980010986527,-0.6427592651712644,3.1097552673685698,0.2953693679637013,2.171626634233604,1.0222039794921756,89.04576016218525,30.522385391634813,0.9381286331349555,12,-0.9449958801269673,-0.6149978637695455,-1.9024963378906392,-11.099994659423842,-4.559997558593764,4,-0.015931136446130423,-1.0672287225516925,99.08999633789062,1.2174068084753868,99.4800033569336,-1.1263271173645877,101.05999755859376,-0.015931136446130423
10977,2015-12-07,100.66999816894531,101.51000213623048,100.12000274658205,101.02999877929688,3408000.0,-0.0038590876614887915,1.106047995561059,-0.1935486517305594,55.134146289821395,54.95508205647057,-0.19149450600428963,-0.9803759489242623,-1.710399415017406,-3.8358790433653667,7.401918415671953,1.3899993896484375,0.3452030144091225,0.7959987640380888,-1.1166540982693505,2.708651626345528,-0.16032766711562374,1.7523251951918013,1.2705153442382766,71.71704976315458,15.578555483530089,0.9563264311537166,12,-0.6449966430664062,-0.22499847412109375,-1.207498550415039,-10.70999526977539,-4.860000610351548,0,-0.011820749316143409,1.2822494308743115,101.05999755859376,-1.0672287225516925,99.08999633789062,1.2174068084753868,99.4800033569336,-0.011820749316143409
10978,2015-12-08,100.16999816894531,100.80999755859376,99.62999725341795,100.4000015258789,3385200.0,-0.004966723046531674,1.2476294277929088,0.6388971305048108,56.33269394407024,55.65312306748358,0.2256311252909029,-0.39924668020363185,-0.987123334822698,-3.315616921848175,7.232697472619306,1.1800003051758097,0.39496876665060654,0.23149871826171875,-1.6262313334317753,2.089228769955213,-0.6973663075850283,1.1603637441084658,1.6344948403320245,54.88203984751466,-1.8177037842503339,0.9288650258467503,12,-0.14499664306640625,-0.054996490478515625,-0.4824981689453125,-10.20999526977539,-6.239997863769531,1,-0.02595586025404506,1.106047995561059,100.66999816894531,1.2822494308743115,101.05999755859376,-1.0672287225516925,99.08999633789062,-0.02595586025404506
10979,2015-12-09,99.12999725341795,100.95999908447266,98.98999786376952,99.52999877929688,4195100.0,-0.010382359334511593,-4.794118637031517,1.7391116860716445,44.400784823939176,55.09179553490952,1.1515820713963905,0.7002855001305619,0.2502966233060846,-2.2696583036640305,6.982362010579298,1.9700012207031392,0.484689993743487,-0.823501968383809,-2.6480955615565165,1.0010916247888986,-1.7357987649701698,0.08879482820255191,2.5439160721093828,19.865188397159343,-30.550652641509657,0.9122967965863565,12,0.8950042724609517,0.7700042724609517,0.5750026702881001,-9.169994354248033,-3.3600006103515483,2,-0.0193684880676126,1.2476294277929088,100.16999816894531,1.106047995561059,100.66999816894531,1.2822494308743115,101.05999755859376,-0.0193684880676126
10980,2015-12-10,98.9000015258789,99.5999984741211,98.4499969482422,99.30999755859376,3926600.0,-0.0023201425795572606,1.3232404189239932,1.0249861717751616,39.58973355765095,53.332263487396446,1.26363487646978,0.9365569506241513,0.6384893265410341,-2.028914330970224,7.344640343200515,1.150001525878892,0.43339413771357727,-1.0269977569580107,-2.8983994157478463,0.844403901831825,-1.9626985863529285,-0.09129692756309282,2.648555303248429,14.706007016038688,-29.656087213622477,0.9357008293949146,12,1.079998016357436,1.0,0.8549995422363281,-8.939998626708984,-5.1300048828125,3,-0.014762376763873264,-4.794118637031517,99.12999725341795,1.2476294277929088,100.16999816894531,1.106047995561059,100.66999816894531,-0.014762376763873264
10981,2015-12-11,97.77999877929688,98.79000091552734,97.54000091552734,97.93000030517578,5429700.0,-0.011324597869586062,-2.9682712685437482,0.3658609203743895,38.446200153348045,51.27048114390772,2.1451965438180594,2.118719579528914,1.9214434100595525,-0.9083990638426371,7.496043648587684,1.3600006103515625,0.3561747167477449,-2.1175003051757812,-4.107112936857334,-0.1278876734942287,-3.1123066210165575,-1.122693989335005,3.5826444569773486,6.045284382230605,-35.5113240589826,0.9948063158407765,12,1.7450027465820312,2.06500244140625,2.0300025939941406,-7.819995880126953,-3.30999755859375,4,-0.001636285893968581,1.3232404189239932,98.9000015258789,-4.794118637031517,99.12999725341795,1.2476294277929088,100.16999816894531,-0.001636285893968581
10982,2015-12-14,97.9499969482422,98.62000274658205,96.80999755859376,98.08999633789062,6633900.0,0.0017385781455063753,2.01664462641771,0.9333197701031554,34.67227016812939,48.32727030307774,1.820149493071682,2.046561060808827,1.9097377524068264,-1.0721009064484974,7.511443970912951,1.8100051879882812,0.2887685557506501,-1.9430019378661996,-3.950630158952123,0.06462628321972375,-2.9468160484091612,-0.9391878273232379,3.1068349023722703,27.469854710643922,-10.808857760769946,1.00381411054296,12,1.2100028991699219,1.5300025939941264,1.8100032806396342,-1.4549942016601705,-2.099998474121108,0,-0.014803440463692863,-2.9682712685437482,97.77999877929688,1.3232404189239932,98.9000015258789,-4.794118637031517,99.12999725341795,-0.014803440463692863
10983,2015-12-15,99.38999938964844,99.66999816894531,98.1999969482422,98.52999877929688,5554200.0,0.014701403637277677,1.0704269242754552,-6.14288828337937,44.19475842717104,47.65692026439812,0.1322536333177169,0.625225408715238,0.5948320521038113,-2.4863521844184504,7.713778669117946,1.7200012207031108,0.15636888799626547,-0.494499588012701,-2.5094900538341136,1.5204908778087116,-1.5019948209234144,0.5129956448980124,1.242149031763958,62.168695962305165,24.698793745168402,1.0074952329107065,12,-0.22999954223631391,0.09000015258789062,0.20000076293945312,-2.8249969482421875,-3.4499969482422017,1,-0.0360197389379151,2.01664462641771,97.9499969482422,-2.9682712685437482,97.77999877929688,1.3232404189239932,98.9000015258789,-0.0360197389379151
10984,2015-12-16,101.08000183105469,101.33000183105469,99.6500015258789,99.83999633789062,4994500.0,0.017003747376843847,-1.0740807022831738,1.4418658292081403,52.36929041587714,47.53182794926751,-1.460509338557884,-0.9355352335233249,-0.9884762978201707,-4.132211886004725,7.953345623930808,1.94000244140625,0.08450274522226664,1.0830028533935518,-0.9353353939193312,3.101341100706435,0.07383372973710323,2.0921719770500005,-4.270004272460923,94.46903177673576,52.92083871241952,1.0091691236564448,12,-1.920001983642564,-1.6000022888183594,-1.2050018310546875,-4.145000457763672,-4.760002136230469,2,-0.07073606446732594,1.0704269242754552,99.38999938964844,2.01664462641771,97.9499969482422,-2.9682712685437482,97.77999877929688,-0.07073606446732594
10985,2015-12-17,100.1999969482422,101.11000061035156,100.16999816894531,101.0,4303600.0,-0.008706023613684999,-1.1860506378524156,-0.6451608933735196,47.90372270699043,45.8937333874442,-0.4542631493680034,-0.06434230213814374,-0.056548143322132205,-3.2199184712196143,8.503195868197103,0.94000244140625,-0.1447691842734855,0.206497955322277,-1.810089027706141,2.223084938350695,-0.801795536191932,1.214791446836486,-3.2995993041992193,74.9999156041228,31.205260677614824,1.0082934915142088,12,-1.0399971008300781,-0.7199974060058736,0.21000480651854048,-3.264995574951186,-4.259994506835966,3,-0.04421158123851132,-1.0740807022831738,101.08000183105469,1.0704269242754552,99.38999938964844,2.01664462641771,97.9499969482422,-0.04421158123851132
10986,2015-12-18,97.9000015258789,99.76000213623048,97.87999725341795,99.75,6926800.0,-0.022954046830473973,1.010697456192244,2.3124892712049085,42.26026584784794,44.46330222722493,1.5090394768270272,2.1049353477449984,2.25520773628449,-0.9073872517343631,8.67900865224716,2.319999694824247,-0.18739225629614964,-1.9419975280761719,-4.111795570683725,0.22780051453138128,-3.0268965493799413,-0.8570985067724024,-0.9110117980956858,24.115109225144334,-23.02936905268452,1.0848990213037764,12,1.1699981689453125,1.5799980163574219,2.5974998474121094,-0.9650001525878906,-0.45000457763670454,4,-0.04218595320165319,-1.1860506378524156,100.1999969482422,-1.0740807022831738,101.08000183105469,1.0704269242754552,99.38999938964844,-0.04218595320165319
10987,2015-12-21,98.62000274658205,98.63999938964844,97.7699966430664,98.38999938964844,3089100.0,0.007354455663750148,5.444544915086609,-0.12432624142724176,41.53954982357697,42.81961954717012,0.5226254125648921,1.336915893437947,1.5394569645176546,-1.612135327961795,8.438823288606313,0.8700027465820312,-0.22762008787810828,-1.1479965209960739,-3.3807811288388336,1.084788086846686,-2.2643888249174466,-0.03160421707470107,-1.5441927767333965,23.87654114616524,-16.546785345957073,1.116392303921379,12,0.4499969482421733,0.8599967956542827,1.795000076293931,-1.6850013732910298,0.6800003051757528,0,-0.042080728151498104,1.010697456192244,97.9000015258789,-1.1860506378524156,100.1999969482422,-1.0740807022831738,101.08000183105469,-0.042080728151498104
10988,2015-12-22,99.8000030517578,100.06999969482422,98.62999725341795,98.91000366210938,3882100.0,0.011965121398423983,1.0139997439071435,3.869506086840844,51.141224761663196,43.56855731802834,-0.7994486365451081,0.07823016753408751,0.38814502296148135,-2.765395209366119,7.8603122339893865,1.4499969482421733,-0.5410098952437039,0.08450355529784304,-2.0897709728941294,2.2587780834898155,-1.0026337087981432,1.1716408193938292,-2.639109244685031,57.02256883053942,11.838335075041464,1.0871372640959844,12,-0.7300033569335795,-0.32000350952147016,0.1999969482422017,-2.8650016784667827,-0.7700042724609233,1,-0.0395792029744545,5.444544915086609,98.62000274658205,1.010697456192244,97.9000015258789,-1.1860506378524156,100.1999969482422,-0.0395792029744545
10989,2015-12-23,100.63999938964844,100.76000213623048,100.0199966430664,100.1999969482422,2929600.0,0.008416796715477126,1.176461348591895,0.4943851046684988,55.35591887006936,45.32035568607484,-1.5675728728206337,-0.8021026337697208,-0.3734803254686767,-3.591058950926154,7.482159994473142,0.9599990844726847,-0.7046586729012745,0.9239997863769531,-1.251164821628791,3.099164394382697,-0.16358251762592602,2.0115820903798323,-3.395723422096026,85.92812387929123,35.277067770276204,1.0875823040028738,12,-1.5699996948242188,-1.1599998474121094,-0.6799983978271484,-3.704998016357422,-2.4300003051757812,2,-0.04670108283730401,1.0139997439071435,99.8000030517578,5.444544915086609,98.62000274658205,1.010697456192244,97.9000015258789,-0.04670108283730401
10990,2015-12-24,100.54000091552734,100.97000122070312,100.11000061035156,100.51000213623048,1044300.0,-0.000993625543795229,-1.0722860557036493,0.06817866555691261,47.93652100778253,46.374835781012,-1.352729933008547,-0.7367260662295791,-0.1807946969524039,-3.482912042660047,7.126109557159524,0.8600006103515625,-0.8588028763876139,0.8220012664794893,-1.3562699760424408,3.0002725090014195,-0.26713435478147574,1.9111368877404544,-3.2140104307048887,86.56250968574092,39.08403621181458,1.0891356212609622,12,-1.470001220703125,-1.0600013732910156,-0.6799983978271484,-3.604999542236328,-1.8199996948242188,3,-0.041973355701963144,1.176461348591895,100.63999938964844,1.0139997439071435,99.8000030517578,5.444544915086609,98.62000274658205,-0.041973355701963144
10991,2015-12-28,100.68000030517578,100.79000091552734,100.13999938964844,100.38999938964844,4017700.0,0.0013924745213207412,1.5490149146558558,9.667090539170399,50.04049448366908,48.0824162605164,-1.1601005366442507,-0.9290854842015506,-0.25003710591103356,-3.6359009272311056,7.038911419372262,0.6500015258789062,-0.77951142806468,0.9650005340576229,-1.2075021001669342,3.13750316828218,-0.12125078305464854,2.0512518511698943,-3.273929593428676,90.93748435380313,44.60312686087753,1.0862513171122772,12,-1.1300010681152344,-1.2000007629394531,-0.9599990844726562,-3.7449989318847656,-3.2900009155273438,0,-0.04707983561185858,-1.0722860557036493,100.54000091552734,1.176461348591895,100.63999938964844,1.0139997439071435,99.8000030517578,-0.04707983561185858
10992,2015-12-29,101.4499969482422,101.6999969482422,100.7699966430664,101.11000061035156,2362200.0,0.007647960277437971,1.2142960944595411,1.1723974638920802,55.071312498186415,49.290922268407,-1.5437533769846254,-1.6838138881332583,-0.9846482732894231,-4.4139027436550435,7.134478072285965,1.0199966430664205,-0.5981963431375021,1.6704975128173913,-0.6304349829262179,3.9714300085610006,0.5200312649455867,2.820963760689196,-3.965447614108939,91.85667671493654,44.67839924165059,1.1504662478718068,12,-1.7150001525879048,-1.9699974060058736,-1.4774951934814595,-4.514995574951186,-4.129997253417983,1,-0.039428290983988146,1.5490149146558558,100.68000030517578,-1.0722860557036493,100.54000091552734,1.176461348591895,100.63999938964844,-0.039428290983988146
10993,2015-12-30,101.1500015258789,101.54000091552734,100.9800033569336,101.51000213623048,2333000.0,-0.002957076701701089,1.6666666666666667,-1.0588367291984537,58.501708908803025,49.97230210095432,-1.0815874382195716,-1.4511300589136908,-0.6674980867502285,-4.122939817332295,7.125595826748622,0.55999755859375,-0.3006219047925356,1.366001892089841,-0.9458018995820652,3.677805683761747,0.21009999625388787,2.521903787925794,-3.4968342871812865,67.26218318717841,15.942057476312122,1.155901895835954,12,-1.4150047302246094,-1.8950042724609233,-0.9274997711181641,-4.215000152587891,-3.6300048828125,2,-0.01828965344748701,1.2142960944595411,101.4499969482422,1.5490149146558558,100.68000030517578,-1.0722860557036493,100.54000091552734,-0.01828965344748701
10994,2015-12-31,99.91999816894531,100.91000366210938,99.80999755859376,100.52999877929688,3041500.0,-0.012160191185156877,-1.6506112694182016,1.6944432670706744,53.959615141981985,50.645179038175606,-0.037364093729493675,-0.19655050944471952,0.5628196871226976,-2.9090533600422077,7.461288872795062,1.340003967285142,0.017548120288154223,0.11399879455566975,-2.193995402127655,2.4219929912389944,-1.0399983037859926,1.267995892897332,-2.1049577418659027,5.82013999337903,-48.06054801252664,1.1539970983416643,12,-0.18500137329101562,-0.6650009155273295,0.3025035858154297,-2.8549957275390767,-1.6399993896484375,3,-0.008907119755382942,1.6666666666666667,101.1500015258789,1.2142960944595411,101.4499969482422,1.5490149146558558,100.68000030517578,-0.008907119755382942
10995,2016-01-04,98.7699966430664,99.0,97.8000030517578,98.55999755859376,6689000.0,-0.011509222847807421,2.582049442603579,-0.3442604497585879,53.8342299302835,51.93117504733511,0.992870965847672,0.9784119303841123,1.7004236445331742,-1.774515100955341,7.852552461199383,2.119995117187514,0.11308867516964938,-1.020002746582037,-3.353195638079498,1.3131901449154242,-2.1865991923307604,0.14659369916668652,2.9300003051757955,24.87166947063675,-33.611588094444016,1.1665964457487275,1,0.9650001525878906,0.4850006103515767,1.452505111694336,-1.5549964904785298,-1.1499938964843608,0,-0.0056697132492316005,-1.6506112694182016,99.91999816894531,1.6666666666666667,101.1500015258789,1.2142960944595411,101.4499969482422,-0.0056697132492316005
10996,2016-01-05,99.4499969482422,99.8499984741211,98.70999908447266,98.80999755859376,4893800.0,0.006884684907231264,-1.7142960944594903,3.047629427793122,55.58867438399167,53.49218888738119,0.6211835245615305,0.18088401459809234,0.924438447101096,-2.462349287056824,7.799669742865111,1.1399993896484375,-0.01882827584566371,-0.25950241088865766,-2.5181046470286645,1.9990998252513492,-1.388803528958661,0.8697987071813458,2.1720001220703153,42.307602018858745,-19.268388243174222,1.1293011180700034,1,0.3000030517577983,-0.19499969482421875,0.7725048065185405,-2.1549949645996236,-2.5499954223632955,1,-0.007340329310608129,2.582049442603579,98.7699966430664,-1.6506112694182016,99.91999816894531,1.6666666666666667,101.1500015258789,-0.007340329310608129
10997,2016-01-06,99.4800033569336,99.76000213623048,98.12000274658205,98.37999725341795,5483400.0,0.000301723575788726,-1.0246967071057547,1.7187611758815757,50.37470421014182,53.40701993721214,0.8113157047009594,0.0602438405627197,0.8177715206004876,-2.506641211427251,7.758554347119404,1.6399993896484375,-0.023861075619521444,-0.1699962615966797,-2.384323074301335,2.0443305511079757,-1.2771596679490074,0.937167144755648,2.065553833007826,44.919819913547286,-15.89624491674747,1.1071634063523255,1,0.26999664306640625,-0.2250061035156108,0.7424983978271484,-2.035003662109375,-0.9900054931640767,2,-0.02100928726134277,-1.7142960944594903,99.4499969482422,2.582049442603579,98.7699966430664,-1.6506112694182016,99.91999816894531,-0.02100928726134277
10998,2016-01-07,97.56999969482422,98.9800033569336,97.20999908447266,98.45999908447266,5440000.0,-0.01919987532827372,-1.198762237828514,-0.8090858648910979,35.65003608833629,51.21747740590847,2.650450705677301,1.860883341465751,2.6237934906643403,-0.6292002569109911,8.27438370877325,2.2700042724609375,0.21080292965186231,-1.9500000000000028,-4.334529389555684,0.4345293895556779,-3.142264694777836,-0.7577353052221696,3.900646412353524,9.729734188099396,-44.894980104382114,1.1922646947778397,1,1.8849983215332031,1.6849975585937642,2.8800010681152344,-0.125,1.029998779296875,3,-0.002562262998687559,-1.0246967071057547,99.4800033569336,-1.7142960944594903,99.4499969482422,2.582049442603579,98.7699966430664,-0.002562262998687559
10999,2016-01-08,97.20999908447266,98.62999725341795,96.94000244140624,97.83000183105469,4853500.0,-0.0036896649736348763,-1.9137941240306304,0.696632777272961,37.2331421966794,50.02821309356368,2.7633330123677666,2.1815146978541122,2.8605900755568285,-0.3142455830182769,9.070598751909479,1.6899948120117188,0.4081690270329119,-2.214000701904297,-4.809871439621361,0.38187003581276713,-3.511936070762829,-0.9160653330457649,4.090221141796889,9.278247806218802,-41.002391472812675,1.2979353688585284,1,2.1100006103515625,2.0449981689453267,3.2775020599365234,0.2350006103515625,2.340003967285142,4,0.0031889472432189425,-1.198762237828514,97.56999969482422,-1.0246967071057547,99.4800033569336,-1.7142960944594903,99.4499969482422,0.0031889472432189425
11000,2016-01-11,97.44000244140624,97.91999816894531,96.87000274658205,97.33999633789062,5638000.0,0.0023660462822729933,-1.0192350015405887,-0.16129945240876314,47.614114369605836,49.75861530311221,2.2879536703372594,1.9357716646195087,2.513962883948466,-0.5869776266232094,9.528849418338558,1.049995422363267,0.35377845723058954,-1.9109973907470845,-4.647232977497907,0.8252381960037383,-3.279115184122489,-0.5428795973716802,3.598604717771508,19.12753396109429,-33.03924333118695,1.368117793375409,1,1.8449974060058878,1.8149948120117472,3.1599979400634908,0.004997253417982961,2.1800003051758097,0,0.008620651855953732,-1.9137941240306304,97.20999908447266,-1.198762237828514,97.56999969482422,-1.0246967071057547,99.4800033569336,0.008620651855953732
11001,2016-01-12,97.62000274658205,98.41000366210938,97.13999938964844,98.41000366210938,5185800.0,0.001847293726044974,2.2151969636976445,-7.899527006409281,44.5054981907448,48.5846359356187,1.819595338111327,1.837373360227815,2.215091390022323,-0.7966393590308911,9.276204889048255,1.2700042724609375,0.1516072709855507,-1.722997283935527,-4.479433056531178,1.0334384886601242,-3.1012151702333455,-0.3447793976377085,3.085116059588046,25.951562574248015,-28.562990688628844,1.3782178862978234,1,1.584999084472642,1.6349945068359375,2.8299980163574077,-0.1750030517578267,1.959999084472642,1,0.0,-1.0192350015405887,97.44000244140624,-1.9137941240306304,97.20999908447266,-1.198762237828514,97.56999969482422,0.0
11002,2016-01-13,96.5,97.94000244140624,96.3499984741211,97.47000122070312,5161500.0,-0.011473086612070027,-1.5039348319736412,1.2278482235120505,31.747787984052778,45.611978055090894,2.4178640835664282,2.996824939334118,3.2204227032270296,0.3030148028181543,8.710180774865103,1.590003967285142,0.03915454696553411,-2.7705001831054688,-5.748569968753898,0.20756960254296075,-4.259535075929691,-1.281465290281247,3.89830952140305,5.703469482478534,-46.49060630773955,1.489034892824215,1,2.1300010681152344,2.5249977111816406,3.780000686645508,0.9449996948242188,3.3700027465820455,2,0.004145093532423871,2.2151969636976445,97.62000274658205,-1.0192350015405887,97.44000244140624,-1.9137941240306304,97.20999908447266,0.004145093532423871
11003,2016-01-14,95.80999755859376,97.08000183105469,95.66000366210938,96.4000015258789,6592500.0,-0.007150284366904014,-2.1910366642949604,0.6082507472077878,22.834680132368703,42.153651942911644,2.5375817188363357,3.5888743839725095,3.8108395332378393,0.9960729669950013,9.087963985861434,1.4199981689453125,-0.15544514865372605,-3.2815025329589673,-6.635910505738835,0.07290543982090014,-4.958706519348894,-1.6042985465690407,4.183480858081097,5.050310442532028,-41.10544556994588,1.6772039863899304,1,1.9450035095214702,2.870002746582017,4.425003051757798,1.6350021362304545,3.7300033569335795,3,0.027972031870022507,-1.5039348319736412,96.5,2.2151969636976445,97.62000274658205,-1.0192350015405887,97.44000244140624,0.027972031870022507
11004,2016-01-15,93.93000030517578,94.55999755859376,93.3000030517578,93.9499969482422,8229400.0,-0.01962214070894064,1.0322527056709871,0.03389238746721226,19.025340712457435,38.28599758537542,3.887337546288151,5.170859123958351,5.582826513692424,2.93879964128638,10.180163508249024,2.509994506835966,-0.567836053902667,-4.803999710083005,-8.739748573836422,-0.8682508463295875,-6.771874141959714,-2.8361252782062962,5.543461140951223,12.328711901555685,-27.52963890435472,1.9678744318767112,1,2.645000457763672,3.5699996948242188,6.14000129699707,3.8899993896484375,5.75,4,0.04971785535795403,-2.1910366642949604,95.80999755859376,-1.5039348319736412,96.5,2.2151969636976445,97.62000274658205,0.04971785535795403
11005,2016-01-19,95.7699966430664,96.0999984741211,94.45999908447266,94.66000366210938,6828900.0,0.019589016628473566,-1.1721815490175274,-55.5089660434554,30.153599257907942,35.459878126921666,1.7623711041478742,3.143110426007894,3.6636451119507143,1.2078371493658864,10.957636911071958,2.1699981689453125,-1.004334788324357,-2.7425033569335966,-6.826695982441606,1.341689268574413,-4.784599669687594,-0.7004070441795989,2.8391806278489042,48.33646372380117,14.322153546399072,2.0420963127540035,1,0.7600059509277344,1.7300033569335938,4.1925048828125,2.0500030517578125,4.900001525878906,1,0.039469630794490174,1.0322527056709871,93.93000030517578,-2.1910366642949604,95.80999755859376,-1.5039348319736412,96.5,0.039469630794490174
11006,2016-01-20,93.7699966430664,95.41999816894531,93.3000030517578,94.8499984741211,7558100.0,-0.020883367130668073,-1.0990164826033597,-0.9729807751788795,21.764733271587687,32.28099246708232,3.209438911412036,5.078198290028496,5.559909696959608,3.2608416765485657,11.326952913570798,2.469993591308608,-1.3766070514844841,-4.536003112792969,-9.13569020406868,0.06368397848274299,-6.835846658430825,-2.236159567155113,4.095896237166855,10.129173558883126,-15.88404001391284,2.299843545637856,1,2.370006561279297,3.7300033569335938,6.170003890991211,4.105003356933594,4.590003967285156,2,0.062386758162992884,-1.1721815490175274,95.7699966430664,1.0322527056709871,93.93000030517578,-2.1910366642949604,95.80999755859376,0.062386758162992884
11007,2016-01-21,94.47000122070312,94.66999816894531,93.25,94.04000091552734,6076300.0,0.007465123202480939,2.4217062386822197,-0.39814775569024713,26.142895056214968,31.22464346351328,1.92663554561814,4.270284506088615,4.790856749246188,2.600726686165629,11.664065179605796,1.4199981689453125,-1.6782602195658285,-3.6284984588623104,-8.53287861936822,1.2758817016435984,-6.080688539115258,-1.176308378609363,2.756667083543576,31.8538025441927,10.601498989065082,2.4521900802529535,1,1.4699974060058594,3.0049972534179688,5.215000152587891,3.5149993896484375,3.3499984741210938,3,0.054091251660021156,-1.0990164826033597,93.7699966430664,-1.1721815490175274,95.7699966430664,1.0322527056709871,93.93000030517578,0.054091251660021156
11008,2016-01-22,95.8499984741211,96.29000091552734,94.12000274658205,94.87999725341795,6946600.0,0.014607782741465014,1.345936226720098,2.2558151913557576,35.6183926960631,31.04522685233369,0.30955070581360644,2.7185724722464357,3.383503168212087,1.2701662992141394,12.588856128938774,2.1699981689452983,-2.0613970249796267,-2.0510009765625057,-6.984922332393921,2.88292037926891,-4.5179616544782135,0.41595970135320215,0.7404029014461315,85.52623983897966,59.74741916037004,2.4669606779157105,1,-0.01999664306640625,1.625,3.470001220703125,2.1350021362304688,3.2399978637695312,4,0.0419405773234971,2.4217062386822197,94.47000122070312,-1.0990164826033597,93.7699966430664,-1.1721815490175274,95.7699966430664,0.0419405773234971
11009,2016-01-25,95.94000244140624,96.83000183105469,95.52999877929688,95.91999816894531,4407000.0,0.0009390085416582927,-2.249995231646608,0.020622935346846775,39.190259568056796,30.10924298549491,0.02285621978849406,2.380449527189384,3.2682364475414545,1.240204724776433,13.311924299112722,1.3000030517578125,-2.392755782947603,-1.7259971618652514,-6.557274529848442,3.105280206117939,-4.14163584585684,0.6896415221263368,-2.690002441406236,75.13969456864068,47.21181872285757,2.4156386839915944,1,-0.11000061035154829,1.534996032714858,3.379997253417983,2.0449981689453267,2.3899993896484517,0,0.03752343529821922,1.345936226720098,95.8499984741211,2.4217062386822197,94.47000122070312,-1.0990164826033597,93.7699966430664,0.03752343529821922
11010,2016-01-26,96.31999969482422,97.22000122070312,95.7699966430664,95.91000366210938,3735200.0,0.003960780109944828,-3.202850477106622,20.49542334097566,37.76390424078072,29.360176991054452,-0.595325844763849,1.7582359432898613,2.8475284753056087,0.9486165055195386,13.872695553809184,1.4500045776367188,-2.3709784368407583,-1.1349998474121037,-5.803647943762499,3.5336482489382917,-3.4693238955872943,1.1993242007630869,-2.9983996582031267,77.32994334647817,49.10511922359681,2.3343240481751955,1,-0.7249984741210938,1.154998779296875,3.0,2.6949996948242188,2.8400039672851562,1,0.034883727377462925,-2.249995231646608,95.94000244140624,1.345936226720098,95.8499984741211,2.4217062386822197,94.47000122070312,0.034883727377462925
11011,2016-01-27,95.94000244140624,97.27999877929688,95.55999755859376,95.88999938964844,5795100.0,-0.003945154221573377,-3.8450280458190704,0.12195984294456795,36.52968407704407,29.891498779164596,-0.5349540327543991,1.8602952149559684,3.2157321594484927,1.4107608964623353,14.500564565889013,1.7200012207031108,-2.37200087116895,-1.2779972076416186,-5.733709420379654,3.1777150050964167,-3.5058533140106363,0.949858898727399,-2.46246635742186,66.74946045208401,38.957791555176925,2.22785610636902,1,-0.6750030517577983,1.534996032714858,3.379997253417983,4.145000457763686,4.059997558593764,2,0.049301601075399715,-3.202850477106622,96.31999969482422,-2.249995231646608,95.94000244140624,1.345936226720098,95.8499984741211,0.049301601075399715
11012,2016-01-28,97.4499969482422,97.9000015258789,96.08000183105469,96.43000030517578,5169900.0,0.015738945887125322,-1.1162866001605727,20.39868782423556,49.529031527849455,32.8575378231069,-2.118838472349097,0.03717153038314791,1.7218857665754683,-0.015295823255044638,14.494564783572846,1.9599990844726705,-2.5212561776072846,0.43199729919435015,-3.5587165372138543,4.422711135602555,-1.5633596190097592,2.4273542173984595,-3.7443131025390812,88.0951131492055,55.62203705592863,1.995356918204103,1,-1.8749961853027486,0.02500152587889204,1.8250026702880717,2.6750030517577983,1.8000030517577983,3,0.009338159985707195,-3.8450280458190704,95.94000244140624,-3.202850477106622,96.31999969482422,-2.249995231646608,95.94000244140624,0.009338159985707195
11013,2016-01-29,99.3000030517578,99.3000030517578,97.58000183105469,97.87000274658205,7340600.0,0.018984157634178045,1.4055955994942473,1.401965697530863,57.343652404223704,37.115128011080934,-3.823843411972149,-2.0643799661762046,-0.13914358314214326,-1.7504340560822556,14.473995988176819,1.8500061035155966,-2.6169218838182644,2.3745033264160043,-1.284961998107633,6.0339686509396415,0.5447706641541856,4.204235988677823,-5.258773791640621,100.0,61.92466664328691,1.8297326622618177,1,-3.025001525878892,-1.8250045776367045,-0.02500343322752485,0.8249969482422017,0.43999481201171875,4,-0.014904363660111497,-1.1162866001605727,97.4499969482422,-3.8450280458190704,95.94000244140624,-3.202850477106622,96.31999969482422,-0.014904363660111497
11014,2016-02-01,99.02999877929688,99.4000015258789,97.5199966430664,98.52999877929688,3648100.0,-0.002719076174853563,2.0322525072294346,0.3496502750316182,55.57111374156734,39.93929628704309,-3.078011320987031,-1.9652292547926606,0.1400062390904111,-1.3891182520342653,15.285628390746073,1.8800048828125,-2.493529405664802,2.148999023437497,-1.3763319004925165,5.674329947367511,0.3863335614724832,3.911664485402511,-4.46289214001564,90.36452176262671,47.83141484127145,1.7626654619650082,2,-2.704998016357422,-1.5550003051757812,0.24500083923339844,1.095001220703125,1.1699981689453267,0,0.0006058523612371136,1.4055955994942473,99.3000030517578,-1.1162866001605727,97.4499969482422,-3.8450280458190704,95.94000244140624,0.0006058523612371136
11015,2016-02-02,98.20999908447266,98.68000030517578,98.0,98.6500015258789,3809900.0,-0.00828031611564195,1.720001220703125,-0.8800048828125,51.97852512736118,43.29638427101792,-2.0959056096477156,-1.2536073666285859,0.913389137881623,-0.45705884749126824,15.217436941960283,1.029998779296875,-2.2318908627560603,1.356999206542966,-2.113630986423729,4.827629399509661,-0.37831588994038157,3.0923143030263134,-3.0629450587996985,69.01038510521191,23.3727189462315,1.7353150964833481,2,-1.8849983215332031,-0.7350006103515625,1.0650005340576172,1.9150009155273438,2.5699996948242188,1,0.0012218994776571623,2.0322525072294346,99.02999877929688,1.4055955994942473,99.3000030517578,-1.1162866001605727,97.4499969482422,0.0012218994776571623
11016,2016-02-03,98.72000122070312,99.02999877929688,97.5999984741211,98.87000274658205,5146000.0,0.005192975674420008,5.085190656299206,0.34091066722156094,57.762240373893604,46.80964486187111,-2.0449574302874964,-1.9195177222114808,0.34045819166581737,-0.8545703601423327,15.597552417491906,1.4300003051757812,-1.6773443536114598,1.903501129150385,-1.4660125555844274,5.273014813885197,0.21874428678297875,3.588257971517791,-3.0625934950054585,79.51806121440669,27.63809200309131,1.6847568423674064,2,-1.9599990844726562,-1.2450027465820312,0.5549983978271484,1.404998779296875,2.589996337890639,2,0.004457074918613024,1.720001220703125,98.20999908447266,2.0322525072294346,99.02999877929688,1.4055955994942473,99.3000030517578,0.004457074918613024
11017,2016-02-04,97.38999938964844,98.9000015258789,97.0,98.68000030517578,5212000.0,-0.013472465707139447,1.1965292937311194,8.599918620618686,55.287823202343304,48.99513714034668,-0.2874203460780933,-0.7948756703526954,1.617536553057704,0.5723885396334651,15.691465177197284,1.9000015258789062,-1.366870934896113,0.6779994964599609,-2.465781422357736,3.821780415277658,-0.8938909629488876,2.2498899558688095,-1.2834804079290194,16.249964237235872,-39.83710377837126,1.571890459408851,2,0.07500076293945312,0.08499908447265625,2.125,2.7350006103515625,3.2600021362304688,3,0.0267994724993188,5.085190656299206,98.72000122070312,1.720001220703125,98.20999908447266,2.0322525072294346,99.02999877929688,0.0267994724993188
11018,2016-02-05,97.31999969482422,97.70999908447266,96.8000030517578,97.63999938964844,5574800.0,-0.0007187564972062077,2.9565123646195035,0.2480616028814251,62.909360734838835,51.63059282554468,0.01455864100532267,-0.784802915426269,1.6085297675272159,0.7466288807259218,15.371390838838014,0.909996032714858,-0.7034912217280578,0.620499801635745,-2.510880516519336,3.751880119790826,-0.9451903574418026,2.1861899607132926,-0.8182628078056666,19.99988262463107,-39.90294791207121,1.5656901590775427,2,0.15999984741210938,0.07500076293945312,2.2874984741210938,2.8050003051757812,3.8300018310546875,4,0.01983148696288395,1.1965292937311194,97.38999938964844,5.085190656299206,98.72000122070312,1.720001220703125,98.20999908447266,0.01983148696288395
11019,2016-02-08,97.5199966430664,97.88999938964844,96.4000015258789,97.13999938964844,4729500.0,0.002055044686285923,1.660703946158405,-1.1874925494122976,57.615314026791175,53.83630502399029,0.06956925430732497,-1.0122852352740352,1.3373137604616687,0.6393620652316372,14.986505984842612,1.4899978637695312,-0.10425516282545289,0.8049968719482479,-2.3400620222657693,3.950055766162265,-0.7675325751587536,2.3775263190552494,1.8800048828125,42.58541014565487,-18.00468541744811,1.5725294471070062,2,-0.039997100830078125,-0.43999481201171875,1.9750003814697266,2.6050033569335938,3.3100051879882812,0,0.022764574416758387,2.9565123646195035,97.31999969482422,1.1965292937311194,97.38999938964844,5.085190656299206,98.72000122070312,0.022764574416758387
11020,2016-02-09,98.27999877929688,98.79000091552734,96.44000244140624,96.69000244140624,4994200.0,0.007793295348564877,-1.248806307950629,4.184231132170214,71.99999404535504,57.77745057602484,-0.4281985371418102,-1.7983317160105088,0.5176463151171333,-0.038676002601476966,14.36223142602021,2.349998474121108,0.28377843387298185,1.5229991912841854,-1.684637804506906,4.730636187075277,-0.08081930661136028,3.126817689179731,1.060002746582029,71.48285995259907,4.3235020585322275,1.603818497895546,2,-0.5399971008300781,-1.7299995422363281,1.2149982452392578,1.845001220703125,3.5900039672851705,1,0.019536001147669735,1.660703946158405,97.5199966430664,2.9565123646195035,97.31999969482422,1.1965292937311194,97.38999938964844,0.019536001147669735
11021,2016-02-10,97.62000274658205,98.7300033569336,97.5199966430664,98.20999908447266,4505500.0,-0.006715466431750361,-2.063275002897207,-0.3710677338246744,65.42606174504678,59.543787266824545,0.5533583472695369,-1.1998527581075678,1.1013406255355562,0.6954881758440052,14.059242928021664,1.2100067138671875,0.5983836339014914,0.8630031585693558,-2.3446338372217355,4.070640154360447,-0.7408153393261898,2.4668216564649015,1.6611987792968534,48.80004882812557,-21.88233789954691,1.603818497895546,2,0.2799987792968608,-1.0700035095214986,1.8749942779540874,2.5049972534179545,3.6699981689452983,2,0.032370374347540976,-1.248806307950629,98.27999877929688,1.660703946158405,97.5199966430664,2.9565123646195035,97.31999969482422,0.032370374347540976
11022,2016-02-11,96.9000015258789,97.94000244140624,96.08999633789062,96.38999938964844,5898500.0,-0.007375550096758721,-2.333319586778538,-0.8644157657890862,55.4973964200176,59.33864771302387,1.3266495821826823,-0.4725771977461193,1.7537982779392394,1.491333222686606,13.603765459434127,1.8500061035156108,0.9078023007426737,0.12300186157226278,-3.0828757147949233,3.328879437939449,-1.4799369266113303,1.7259406497558558,2.3235759999999885,30.00014128484437,-37.2016199454777,1.6029387881835901,2,0.8449974060058594,-0.3950004577636719,2.602497100830078,3.2249984741210938,4.6399993896484375,3,0.04551079425460158,-2.063275002897207,97.62000274658205,-1.248806307950629,98.27999877929688,1.660703946158405,97.5199966430664,0.04551079425460158
11023,2016-02-12,98.48999786376952,98.58999633789062,96.1500015258789,96.4000015258789,5110600.0,0.016408630679597858,1.131006083543781,4.0980148697772245,61.53844560515623,60.001684586755964,-0.4362002989250868,-1.9515574387047394,0.08432773382686776,-0.02334181123426049,12.62432928860948,2.4399948120117188,1.3356788611225596,1.5789981842040817,-1.6802878884691665,4.83828425687733,-0.050644852132535334,3.2086412205406987,0.6082364145898538,88.88879469899211,21.7537815320361,1.6296430363366239,2,-0.930000305175767,-2.164997100830064,1.0125007629394673,1.635002136230483,2.279998779296889,4,0.021931198182145284,-2.333319586778538,96.9000015258789,-2.063275002897207,97.62000274658205,-1.248806307950629,98.27999877929688,0.021931198182145284
11024,2016-02-16,98.5999984741211,99.3000030517578,98.0999984741211,99.1999969482422,4709700.0,0.0011168708776267966,1.9999713901525615,-0.28708111265241437,60.57513468218401,60.95686342618072,-0.6857219338369731,-1.7852874693227818,-0.05457172360314644,-0.03522087186425438,10.471863841945686,1.2000045776367045,1.4632359930836287,1.4554988861084013,-1.5649544644833497,4.475952236700152,-0.054727789187467124,2.9657255614042697,-2.5100021362304688,78.19304942221159,11.837558649974241,1.5102266752958733,2,-0.904998779296875,-2.2749977111816406,0.7549991607666016,1.5250015258789062,2.2099990844726705,1,0.025862100316635273,1.131006083543781,98.48999786376952,-2.333319586778538,96.9000015258789,-2.063275002897207,97.62000274658205,0.025862100316635273
11025,2016-02-17,99.5500030517578,99.88999938964844,98.8000030517578,99.0,4493200.0,0.009634935013574486,-1.2947365039592282,-0.9166740841523903,65.90307783725943,61.861400922110256,-1.5931994971698344,-2.5693135252075194,-1.0104588282411413,-0.8810625151236735,9.400749825410115,1.2900009155273438,1.339104447499082,2.2165031433105327,-0.912904863617328,5.345911150238393,0.6517991398466023,3.781207146774463,-3.400001525878892,91.05273513574251,23.724802577077227,1.5647040034639328,2,-1.560005187988267,-2.9800033569335795,-0.26250457763670454,0.47499465942384234,1.129997253417983,2,0.01285784771529741,1.9999713901525615,98.5999984741211,1.131006083543781,98.48999786376952,-2.333319586778538,96.9000015258789,0.01285784771529741
11026,2016-02-18,99.62000274658205,99.97000122070312,98.97000122070312,99.56999969482422,3729100.0,0.0007031611519674463,1.6666666666666667,0.09091413510891985,60.94855361164043,62.490370967587715,-1.7009850239125939,-2.2963069292945733,-1.149157676378664,-0.8465524436152236,7.827791031498624,1.0,1.2600250557531467,1.9940025329590014,-0.8096073538053759,4.797612419723379,0.5921975895768128,3.39580747634119,-3.3204013061523625,90.97943212207052,25.19287430283704,1.4018049433821886,2,-1.5900039672851705,-3.010002136230483,-0.3500041961669922,0.40499496459959516,1.3600006103515483,3,0.022585825516624913,-1.2947365039592282,99.5500030517578,1.9999713901525615,98.5999984741211,1.131006083543781,98.48999786376952,0.022585825516624913
11027,2016-02-19,99.58000183105469,100.19000244140624,98.45999908447266,98.45999908447266,4531300.0,-0.0004015349771583354,-2.0892841329418483,22.398687824223114,51.72838622414965,61.24804046640003,-1.4725136186724512,-1.9540330684043141,-1.167164386466112,-0.7171805100607855,6.027338860036502,1.7300033569335795,1.3024779408373064,1.6985015869140625,-0.8099377371634517,4.206940910991577,0.4442819248753125,2.9527212489528125,-3.0601764038085975,84.90097841297329,22.473818204303903,1.254219662038756,2,-1.44000244140625,-2.8600006103515625,-0.3500022888183594,0.4449958801269531,1.790000915527358,4,0.017172113406603406,1.6666666666666667,99.62000274658205,-1.2947365039592282,99.5500030517578,1.9999713901525615,98.5999984741211,0.017172113406603406
11028,2016-02-22,99.87000274658205,100.55999755859376,99.58000183105469,99.9800033569336,4731500.0,0.0029122405120995953,-1.840557275541837,-0.09821458981885775,55.172436472627744,60.97660962704853,-1.522907090274984,-2.0315838515624733,-1.4968801226631712,-0.8992496054359407,5.254035194695284,0.9799957275390767,1.2132780663927178,1.7875022888183736,-0.6794324508018832,4.25443702843863,0.5540349190082452,3.020969658628502,-3.056563158203147,71.95141996731161,12.518729476815693,1.2334673698101306,2,-1.545005798339858,-2.9650039672851705,-1.042503356933608,-0.07500457763673296,2.8199996948241903,0,0.016721719465482288,-2.0892841329418483,99.58000183105469,1.6666666666666667,99.62000274658205,-1.2947365039592282,99.5500030517578,0.016721719465482288
11029,2016-02-23,99.54000091552734,100.0,99.37999725341795,99.88999938964844,3721100.0,-0.0033043138277674133,1.175449398348352,3.181786655569838,58.71560275177979,59.50056614998462,-0.9792086566715739,-1.4946838769826343,-1.177719128498481,-0.4712404235213228,4.706344460595305,0.6200027465820455,1.2589315756829507,1.2775005340576229,-1.0527763267892283,3.607777394904474,0.1123621036341973,2.4426389644810484,-2.351905530126956,51.42869599020495,-6.51189018061752,1.1651384304234256,2,-1.2150039672851562,-2.6350021362304688,-1.322500228881836,-0.09000015258789062,2.94000244140625,1,0.0123567984350621,-1.840557275541837,99.87000274658205,-2.0892841329418483,99.58000183105469,1.6666666666666667,99.62000274658205,0.0123567984350621
11030,2016-02-24,99.68000030517578,99.75,98.4000015258789,99.0,5691200.0,0.001406463616242526,2.2926804305957442,-1.942866485013624,56.61156199721932,58.52117728911491,-1.0054692559855454,-1.4440932457765712,-1.3197414803525618,-0.5315420242055069,4.44433265430531,1.3499984741210938,1.2108930049385833,1.2494998931884709,-0.9731074230271162,3.472107209404058,0.13819623508067025,2.3608035512962715,-2.1547147024560616,59.25931158716383,3.8809067807802293,1.1113036581077937,2,-1.3550033569335938,-2.7750015258789062,-2.6424999237060547,-1.7399978637695312,4.099998474121094,2,0.011336248494767664,1.175449398348352,99.54000091552734,-1.840557275541837,99.87000274658205,-2.0892841329418483,99.58000183105469,0.011336248494767664
11031,2016-02-25,100.66999816894531,100.6999969482422,99.83000183105469,99.83000183105469,4668900.0,0.009931760240154519,-1.0714259763851384,1.2352881778096916,73.69941941615252,60.54362428868545,-1.695642093934211,-2.172971984031946,-2.264193593578838,-1.4280909120178649,3.9686185758410604,1.0199966430664205,1.2852232066324092,2.002997970581049,-0.10757928509174519,4.113575226253843,0.947709342744659,3.058286598417439,-2.841241370638187,98.69570265204854,36.78287847919989,1.055288627836394,2,-2.2449989318847656,-3.6949996948242188,-3.654996871948242,-2.944995880126953,3.1500015258789062,3,9.935568106089754e-05,2.2926804305957442,99.68000030517578,1.175449398348352,99.54000091552734,-1.840557275541837,99.87000274658205,9.935568106089754e-05
11032,2016-02-26,98.36000061035156,100.54000091552734,97.83999633789062,100.48999786376952,6506200.0,-0.022946236223398864,1.4215251239347089,-2.53572207084467,55.67686335132125,59.892337371592674,0.9423320314269858,0.2199745297850768,0.05996600925914208,0.9579219129404493,4.126562803588088,2.8300018310546875,1.0811498623851747,-0.3524997711181612,-2.390599720929785,1.6856001786934627,-1.3715497460239732,0.6665502037876507,2.339996337890639,18.181963688357882,-47.0070809977432,1.0190499749058104,2,0.9099960327148438,-1.3850021362304688,-1.539999008178711,-0.6349983215332031,4.739997863769531,4,0.026636872004109247,-1.0714259763851384,100.66999816894531,2.2926804305957442,99.68000030517578,1.175449398348352,99.54000091552734,0.026636872004109247
11033,2016-02-29,97.81999969482422,99.0199966430664,97.79000091552734,98.36000061035156,5955300.0,-0.005490045874100069,-3.099996185293033,0.25352188349577326,51.57896343030426,58.89276278805048,1.5391579674205076,0.6781830346253912,0.5617234167979177,1.545224039913478,4.343348436941283,1.2299957275390625,0.996260880232299,-0.8185005187988281,-2.8741818256061293,1.237180788008473,-1.8463411722024858,0.2093401346048296,2.879997253417983,1.0308872919282943,-64.24894692076025,1.0278406534036524,2,1.4249992370605469,-0.40999984741209516,-1.1125011444091797,-0.11999893188476562,6.099998474121094,0,0.03629117831561057,1.4215251239347089,98.36000061035156,-1.0714259763851384,100.66999816894531,2.2926804305957442,99.68000030517578,0.03629117831561057
11034,2016-03-01,99.08999633789062,99.13999938964844,98.0500030517578,98.5,5160200.0,0.012982995778250794,2.1593984962406427,-1.0925839585187698,54.04594407140078,57.575303480732856,0.3866359219074411,-0.6188152559478937,-0.787029925958322,0.31027514655767163,4.488570910561136,1.3199996948242188,1.13767522356153,0.4484962463378963,-1.6097641026460536,2.5067565953218462,-0.5806339281540858,1.4776264208298784,1.4936007690429847,44.67344311636263,-19.002934009718174,1.0291301744919756,3,0.15500259399414062,-0.9749984741210938,-2.4374961853027344,-1.3899955749511719,4.510002136230469,1,0.036330671476057175,-3.099996185293033,97.81999969482422,1.4215251239347089,98.36000061035156,-1.0714259763851384,100.66999816894531,0.036330671476057175
11035,2016-03-02,98.33000183105469,98.36000061035156,97.54000091552734,98.0500030517578,4180000.0,-0.0076697399830796265,3.8235795709541334,0.4745771478818841,53.51137278636086,56.74895005570179,1.0676486489053616,0.15877077694017316,-0.08787758594216655,1.0781015668802354,4.74450679186174,1.5499954223632812,1.0592970405928952,-0.3174983978271513,-2.371156875003436,1.7361600793491334,-1.3443276364153007,0.7093308407609982,2.1418514282226653,25.000060359209613,-38.88266011928789,1.0268292385881432,3,0.7899971008300781,-0.20000457763670454,-1.6775016784667969,-0.6300010681152344,6.75,2,0.04220483523440999,2.1593984962406427,99.08999633789062,-3.099996185293033,97.81999969482422,1.4215251239347089,98.36000061035156,0.04220483523440999
11036,2016-03-03,99.16000366210938,99.2300033569336,98.0199966430664,98.3499984741211,4856600.0,0.008440982564820398,1.5473702808406748,2.8928882833786,61.05676885234269,57.785437014389906,0.1849873447089152,-0.6709784267105192,-0.8961842527481707,0.2536522905845118,5.040708862958203,1.2100067138671875,1.0107947606582712,0.49050331115722656,-1.5758135589743034,2.5568201812887565,-0.5426551239085455,1.5236617462229987,1.1359384565429735,54.000091552734375,-13.583259245237684,1.0331584350657665,3,-0.040004730224609375,-1.030006408691392,-2.6250038146972656,-1.4600028991699219,5.139999389648423,3,0.04659131652445536,3.8235795709541334,98.33000183105469,2.1593984962406427,99.08999633789062,-3.099996185293033,97.81999969482422,0.04659131652445536
11037,2016-03-04,100.0,100.0,98.56999969482422,98.80999755859376,7067200.0,0.008471120480722627,1.4033569267066728,1.469129406888999,57.972561552820515,58.096562023300216,-0.6584053177574418,-1.3759606069436359,-1.7274886308090913,-0.583834158549422,5.144418610747216,1.4300003051757812,0.8269344680853408,1.1999996185302706,-0.8557195991308362,3.2557188361913774,0.1721400096997172,2.227859227360824,0.13058564646485138,100.0,33.66121874918849,1.0278596088305516,3,-0.8800010681152344,-1.6100006103515625,-3.6300010681152344,-2.299999237060547,4.910003662109375,4,0.038199996948242276,1.5473702808406748,99.16000366210938,3.8235795709541334,98.33000183105469,2.1593984962406427,99.08999633789062,0.038199996948242276
11038,2016-03-07,99.25,99.5999984741211,98.97000122070312,99.25,5967100.0,-0.007499999999999951,-1.25,0.0,53.21464874952551,57.485344911938626,-0.006259836041749622,-0.4995693865874671,-1.0153732838587644,0.1696091859968618,5.132372072675831,1.029998779296875,0.7018144614113311,0.3534996032714872,-1.5877026665737048,2.2947018731166793,-0.6171015316511159,1.3241007381940904,0.75,69.5121837754352,4.4798555519317205,0.9706011349225978,3,-0.13000106811523438,-0.8550033569335938,-2.7250003814697266,-1.5499992370605469,4.8700027465820455,0,0.03879091661582956,1.4033569267066728,100.0,1.5473702808406748,99.16000366210938,3.8235795709541334,98.33000183105469,0.03879091661582956
11039,2016-03-08,99.73999786376952,100.12000274658205,98.75,98.97000122070312,4871200.0,0.004937006184075665,-1.2644690630970556,100.0,50.98443047872344,56.8601080765502,-0.5195398614244766,-0.8587513687349002,-1.5654228178321858,-0.2945811211062903,4.943957325167628,1.3700027465820455,0.704608871038161,0.732497406005848,-1.129565390222254,2.59456020223395,-0.1985339921082101,1.6635288041199061,-2.1999969482421733,85.27113902639431,22.558208275744676,0.9310313981140539,3,-0.6199989318847514,-1.3450012207031108,-2.864997863769517,-2.039997100830064,3.420005798339858,1,0.04190896726191107,-1.25,99.25,1.4033569267066728,100.0,1.5473702808406748,99.16000366210938,0.04190896726191107
11040,2016-03-09,100.1999969482422,100.58000183105469,99.73999786376952,100.0,5085000.0,0.004611982096700773,-1.3333403975754994,0.25973742878377354,52.888421465377746,54.54777497090856,-1.0035549377325736,-1.2306287839958259,-2.0781427353901876,-0.7189698944411731,5.3763254052109115,0.8400039672851705,0.660043317007819,1.0964965820312642,-0.8051945966390122,2.9981877607015406,0.14565099269611892,2.0473421713664095,-2.608395996093762,85.156089347182,24.943876046654495,0.9508455893351392,3,-1.139995574951186,-1.8050003051757955,-3.2999973297119283,-2.4999961853027486,3.5699996948242045,2,0.03393215199033528,-1.2644690630970556,99.73999786376952,-1.25,99.25,1.4033569267066728,100.0,0.03393215199033528
11041,2016-03-10,100.77999877929688,100.87999725341795,100.0199966430664,100.4499969482422,5502800.0,0.005788441603987948,2.2452927966834855,1.6500343327990792,55.671070279937105,54.547131296310326,-1.7503838149570328,-1.6461523807118965,-2.7097260062271573,-1.2722412712025033,5.900253146864517,0.8600006103515483,0.622292539240064,1.5184986114501982,-0.38930488475881475,3.426302107659211,0.5645968633456988,2.4724003595546975,-3.068861791992191,95.67105715116185,36.98803196303537,0.9539017481045041,3,-1.5699996948242188,-2.295001983642578,-3.8799991607666016,-3.079998016357422,2.94000244140625,3,0.04266722667038936,-1.3333403975754994,100.1999969482422,-1.2644690630970556,99.73999786376952,-1.25,99.25,0.04266722667038936
11042,2016-03-11,101.30999755859376,101.41000366210938,100.58999633789062,101.0,5912400.0,0.005258967907486811,2.2156534226902824,0.939381328894521,56.65432940557622,55.11106084911832,-2.031559360228613,-1.9276574028361466,-3.3110341817600073,-1.7948296282576308,5.758165088370134,0.82000732421875,0.6108491218101619,1.827997589111348,0.05475169057842777,3.6012434876442683,0.941374639844895,2.714620538377801,-3.408728955322289,96.24037722428149,37.61492783701108,0.8866229492664589,3,-1.8349952697754048,-2.559997558593764,-4.192497253417983,-3.609996795654311,3.0100021362304545,4,0.029513429722814122,2.2452927966834855,100.77999877929688,-1.3333403975754994,100.1999969482422,-1.2644690630970556,99.73999786376952,0.029513429722814122
11043,2016-03-14,100.6500015258789,101.4499969482422,100.62000274658205,101.12999725341795,3580500.0,-0.006514618977590425,-2.0740908191812633,-1.5483855089583396,54.97759074891375,55.21457714661976,-1.0369585136419772,-1.1568547355647638,-2.7218157733633177,-1.1388500709510936,6.059818834942762,0.8299942016601562,0.3585854031479414,1.0600013732910156,-0.7219421839781575,2.8419449305601887,0.16902959465642198,1.9509731519256093,-2.4680341179004017,70.37050642282681,10.387145184707222,0.8909717786345891,3,-1.1550025939941406,-1.8800048828125,-3.180002212524414,-2.950000762939453,1.7900009155273295,0,0.04232490880921791,2.2156534226902824,101.30999755859376,2.2452927966834855,100.77999877929688,-1.3333403975754994,100.1999969482422,0.04232490880921791
11044,2016-03-15,101.1500015258789,101.56999969482422,100.25,100.2699966430664,3860300.0,0.004967709810431042,-1.869570265204916,-1.833359824522418,56.38576833643104,55.533954429960886,-1.3566869456059862,-1.5347048080833758,-3.248589884114523,-1.6414368317146852,6.621753835293354,1.3199996948242188,0.428884207262044,1.4325012207031307,-0.41489573485900166,3.279898176265263,0.5088027429220574,2.356199698484204,-2.641231163874039,77.0493033494261,16.273161616738278,0.9236984777810675,3,-1.3550033569335938,-2.3200035095214844,-3.7125015258789062,-3.450000762939453,-0.1600036621093892,1,0.02936234479386801,-2.0740908191812633,100.6500015258789,2.2156534226902824,101.30999755859376,2.2452927966834855,100.77999877929688,0.02936234479386801
11045,2016-03-16,100.83000183105469,101.33999633789062,100.01000213623048,100.94000244140624,4176600.0,-0.003163615323746205,1.923101430320072,-0.12499999999998385,50.738025559923926,54.38742739746991,-0.7205413240223635,-1.1740902320479023,-2.9225610901621337,-1.3255916522009272,6.779570646014542,1.329994201660142,0.5957854170450219,1.0485015869140568,-0.8620697330223237,2.9590729068504373,0.09321592694587366,2.00378724688224,-1.9538839491114999,52.564165264681286,-3.2743200943350956,0.9552856599681885,3,-0.7600021362304688,-2.0000038146972656,-3.5500011444091797,-3.3550033569335938,1.1500015258789062,2,0.02310821966420984,-1.869570265204916,101.1500015258789,-2.0740908191812633,100.6500015258789,2.2156534226902824,101.30999755859376,0.02310821966420984
11046,2016-03-17,101.87000274658205,102.12000274658205,100.79000091552734,101.0,5635800.0,0.010314399450968237,-1.0620168792841607,-7.909071993342807,68.3385989793974,55.53920933375623,-1.49267321581425,-2.146959711304234,-3.966245494281111,-2.4089287660315932,7.087100548143285,1.3300018310547017,0.6788287577172412,1.9760025024414176,-0.14762296813887588,4.099627973021711,0.9141897671512709,3.0378152377315644,-2.6706190470931404,88.1516621950955,26.411822971276877,1.0618127352901465,3,-1.4350013732910298,-2.7650032043457173,-4.725002288818374,-4.395004272460952,0.9300003051757528,3,0.01865116172825587,1.923101430320072,100.83000183105469,-1.869570265204916,101.1500015258789,-2.0740908191812633,100.6500015258789,0.01865116172825587
11047,2016-03-18,101.29000091552734,101.94000244140624,101.01000213623048,101.66999816894531,7273900.0,-0.005693548791763092,1.0217270518380928,-0.4367770733033349,68.05414417275315,57.188042158559306,-0.7939316688954108,-1.509682715635563,-3.3977101135603505,-1.8656971022437574,7.763971187859078,0.9300003051757528,0.8284305907990017,1.3105007171630803,-0.8959728894537449,3.5169743237799054,0.2072639138546606,2.4137375204715,-1.6817305494454047,60.66343170789846,-8.393993466304828,1.1032368033084134,3,-0.8549995422363281,-2.1850013732910156,-4.065000534057617,-3.81500244140625,1.30999755859375,4,0.02399052505885879,-1.0620168792841607,101.87000274658205,1.923101430320072,100.83000183105469,-1.869570265204916,101.1500015258789,0.02399052505885879
11048,2016-03-21,101.54000091552734,102.12000274658205,100.31999969482422,100.91000366210938,4420300.0,0.0024681607043175458,1.0111755654912697,-1.6578994920392716,64.26081372617799,58.66319585272093,-0.7654269605666002,-1.7161433152395063,-3.5949334080604842,-2.153143225812144,8.01831601097744,1.8000030517578267,0.8425371997907405,1.4770008087158146,-0.8358568696331616,3.789858487064791,0.3205719695413194,2.63342964789031,-1.5800880161753952,72.51176951280297,0.35465298357291886,1.1564288391744901,3,-0.6100006103515625,-2.404998779296875,-4.415000915527344,-4.06500244140625,1.0899963378906108,0,0.027378360786204814,1.0217270518380928,101.29000091552734,-1.0620168792841607,101.87000274658205,1.923101430320072,100.83000183105469,0.027378360786204814
11049,2016-03-22,100.7699966430664,101.51000213623048,100.43000030517578,101.27999877929688,3457600.0,-0.007583260444339768,1.226787582290492,-0.8095307296397215,64.18601886589909,59.918484452778856,0.18556131565355827,-0.8951615190331665,-2.7684061344093465,-1.4318296584951753,8.430813802062456,1.1100006103515625,0.8293947831112547,0.6454967498779354,-1.6742081775969666,2.9652016773528374,-0.5143557138595156,1.8053492136153864,-0.5076711651022379,36.018686587455306,-40.36422905264823,1.1598524637374514,3,0.29500579833985796,-0.9399948120117188,-3.8274974822998047,-3.2949981689453125,2.2000045776367188,1,0.016572450669568806,1.0111755654912697,101.54000091552734,1.0217270518380928,101.29000091552734,-1.0620168792841607,101.87000274658205,0.016572450669568806
11050,2016-03-23,100.80999755859376,101.76000213623048,100.52999877929688,100.69000244140624,3407900.0,0.0003969526333225115,-4.590893327784778,-0.23528355797573153,60.56334450878797,60.46207047820671,0.2695328828022241,-0.8918930911789005,-2.7576686828461305,-1.517589490613176,8.683775401056552,1.230003356933608,0.9358437317708024,0.6289978027343892,-1.7001483923569367,2.958143997825715,-0.5355752948112666,1.793570900280045,-0.48999786376954546,27.222057389904357,-49.84439349945165,1.1645730975456605,3,0.2550048828125,-0.9799957275390767,-3.7999973297119283,-3.3349990844726705,2.150001525878892,2,0.0017855402195712244,1.226787582290492,100.7699966430664,1.0111755654912697,101.54000091552734,1.0217270518380928,101.29000091552734,0.0017855402195712244
11051,2016-03-24,100.68000030517578,100.91999816894531,100.1500015258789,100.6999969482422,3183100.0,-0.0012895273937728602,2.3478181546779893,-0.166645473041788,54.7887355726506,60.25478227454832,0.4289637552007832,-0.8022393085617239,-2.5832003621996904,-1.435529746792298,9.096506793069269,0.7699966430664062,1.0440857460938844,0.49850044250487713,-1.8310920942229671,2.8280929792327214,-0.6662958258590379,1.6632967108687922,1.4400024414062642,26.9034746642292,-45.30969052391345,1.1647962683639221,3,0.38500213623048296,-0.8499984741210938,-3.4000015258789062,-3.2050018310546875,2.75,3,0.012912227332313453,-4.590893327784778,100.80999755859376,1.226787582290492,100.7699966430664,1.0111755654912697,101.54000091552734,0.012912227332313453
11052,2016-03-28,100.9800033569336,101.61000061035156,100.81999969482422,100.95999908447266,3785500.0,0.002979768085503265,-4.2666191953613755,-1.0003815337650273,63.00754105244301,61.146998974940445,0.0863041700201137,-0.9443094686497915,-2.798222827811685,-1.7724725056358182,8.907019228001186,0.9300003051757812,1.110947662133853,0.6675033569335938,-1.5212133626674529,2.8562200765346404,-0.42685500286692957,1.761861716734117,1.1005993652343875,42.13204653540471,-29.166041197784565,1.0943583598005213,3,0.08499908447267046,-1.1500015258789062,-3.660003662109375,-3.5050048828125,2.5799942016601705,0,0.018023367343245722,2.3478181546779893,100.68000030517578,-4.590893327784778,100.80999755859376,1.226787582290492,100.7699966430664,0.018023367343245722
11053,2016-03-29,101.37000274658205,101.63999938964844,100.76000213623048,101.0500030517578,3356700.0,0.003862144748301599,1.0465219435597295,15.996567505722245,62.44277956767561,61.82000022285651,-0.21324776841495918,-1.1117131849953807,-3.074713444473062,-2.1849047320380492,8.659672529055355,0.8799972534179545,1.1108833080904645,0.8800025939941492,-1.0134994456969224,2.7735046336852207,-0.06674842585138663,1.826753613839685,0.6719879516601566,75.77644460872142,5.987844108308963,0.9467510198455368,3,-0.30500030517578125,-1.540000915527358,-3.940002441406264,-3.8950042724609517,2.649993896484361,1,0.012133724910849075,-4.2666191953613755,100.9800033569336,2.3478181546779893,100.68000030517578,-4.590893327784778,100.80999755859376,0.012133724910849075
11054,2016-03-30,102.69000244140624,102.88999938964844,101.41000366210938,101.45999908447266,4673600.0,0.01302160066153002,-1.2255671877240786,3.8437641561162486,66.80164819550977,63.60484718236606,-1.4436396254966155,-2.264271281832336,-4.202918346398647,-3.5122249873875973,8.801803851885497,1.519996643066392,1.0902430066190334,2.0200019836425582,0.006238313278871033,4.033765654006245,1.0131201484607146,3.026883818824402,-2.5400009155273295,92.70083561426368,23.829338460036965,1.00688183518184,3,-1.170001983642564,-2.475002288818345,-5.0750045776367045,-5.215003967285142,1.5199966430664205,2,-0.0005843332998508588,1.0465219435597295,101.37000274658205,-4.2666191953613755,100.9800033569336,2.3478181546779893,100.68000030517578,-0.0005843332998508588
11055,2016-03-31,102.4800033569336,103.4499969482422,102.3000030517578,102.54000091552734,5367700.0,-0.002044980810984698,-4.476185286103307,-0.04877836979512397,62.073894577820255,62.90876891552415,-1.0895521061961375,-1.8207753846983792,-3.8589279403496164,-3.30605184612331,8.780495252169796,1.1499938964844034,1.139679615194666,1.6025028228759766,-0.24436085482921044,3.4493665005811636,0.6790709840233831,2.52593466172857,-2.275201873779295,70.60621403486839,4.912985697323776,0.9234318388525949,3,-0.6800041198730469,-1.9850044250488281,-4.8650054931640625,-5.0050048828125,2.4799957275390625,3,0.004781399763063021,-1.2255671877240786,102.69000244140624,1.0465219435597295,101.37000274658205,-4.2666191953613755,100.9800033569336,0.004781399763063021
11056,2016-04-01,103.77999877929688,103.88999938964844,101.9499969482422,101.97000122070312,4128600.0,0.01268535694554429,-1.0972930172712594,-30.167853509664294,65.81307293742509,62.659761000487705,-2.335751618316621,-2.9058924025724195,-4.942587527761546,-4.602192937867429,9.49157087422875,1.9400024414062358,1.1693221062391785,2.6714984893798857,0.5885206779686598,4.7544763007911115,1.6300095836742656,3.7129873950855057,-3.4453894775390665,96.48560041925143,33.22476162484292,1.0414889057056134,4,-1.7599983215332031,-3.0649986267089844,-6.165000915527344,-6.305000305175781,1.5,4,-0.007901326888315574,-4.476185286103307,102.4800033569336,-1.2255671877240786,102.69000244140624,1.0465219435597295,101.37000274658205,-0.007901326888315574
11057,2016-04-04,103.81999969482422,103.9499969482422,102.7699966430664,103.8000030517578,4220400.0,0.00038543954517100687,7.428840022888153,0.011047883999333428,72.04448604001655,63.524613479803094,-2.2117168086257237,-2.7879759094502674,-4.783894110272243,-4.623857036860159,10.777996482622395,1.1800003051757955,1.3171986297523262,2.5204994201660185,0.18076844507316991,4.860230395258867,1.350633932619587,3.69036490771245,-3.272066987792968,95.92484436248967,32.17686413747593,1.169865487546427,4,-1.7700004577636719,-3.075000762939453,-6.120000839233398,-6.345001220703125,2.75,0,-0.0037564957695513934,-1.0972930172712594,103.77999877929688,-4.476185286103307,102.4800033569336,-1.2255671877240786,102.69000244140624,-0.0037564957695513934
11058,2016-04-05,103.0999984741211,103.93000030517578,102.87000274658205,103.7699966430664,3589200.0,-0.006935091724326159,1.1413973274147768,-33.505532239579395,63.15786764191074,63.4103744549155,-1.3937237393964779,-1.860123118834906,-3.913956629494308,-3.8761071443400255,12.13394212939555,1.0599975585937358,1.16863038725171,1.6079982757568416,-0.6539681671977604,3.8699647187114437,0.4770150542795335,2.7389814972341497,-2.279900627792969,66.53540468938634,4.285303260806195,1.130983221477304,4,-1.0499992370605469,-2.354999542236328,-4.977500915527344,-5.625,2.6200027465820312,1,0.004461678867901497,7.428840022888153,103.81999969482422,-1.0972930172712594,103.77999877929688,-4.476185286103307,102.4800033569336,0.004461678867901497
11059,2016-04-06,103.91999816894531,103.98999786376952,102.87000274658205,103.25,4196800.0,0.007953440416684776,1.7654283776656134,-1.0,69.53220548235878,64.40691456309004,-1.9220275600625172,-2.4779573983414593,-4.574301776062839,-4.662509914783669,13.381380261764464,1.1199951171874716,1.0862371256404515,2.2189979553222656,-0.13205465261660265,4.570050563261134,1.0434716513528315,3.3945242592916998,-2.849508394464067,96.56864395052929,31.726285134808464,1.1755263039694361,4,-1.8499984741210938,-3.154998779296875,-5.592498779296875,-6.444999694824219,2.1800003051757812,2,0.0009622640096520474,1.1413973274147768,103.0999984741211,7.428840022888153,103.81999969482422,-1.0972930172712594,103.77999877929688,0.0009622640096520474
11060,2016-04-07,103.5999984741211,103.97000122070312,103.02999877929688,103.33999633789062,6220900.0,-0.0030792888805096785,-1.1363758528909427,0.3880639504429616,62.03056425667002,65.21156219464775,-1.3015148127624627,-1.9923254088132865,-4.107324547938262,-4.320013260450949,14.39275127482377,0.94000244140625,1.0454352600667818,1.7289981842041016,-0.6565090577643247,4.114505426172528,0.5362445632198813,2.921751805188322,-2.2375578907110167,80.8823914401228,18.204107276464256,1.1927536209842151,4,-1.2249984741210938,-2.8349990844726562,-4.920000076293945,-6.125,0.5800018310546875,3,0.0058880368661775595,1.7654283776656134,103.91999816894531,1.1413973274147768,103.0999984741211,7.428840022888153,103.81999969482422,0.0058880368661775595
11061,2016-04-08,105.08000183105469,105.25,103.9000015258789,103.98999786376952,6154500.0,0.014285746898956786,-1.1259874685361737,4.192288506118192,73.4239743939161,66.36894367703366,-2.3375607805635354,-3.30301312056271,-5.4078719234401404,-5.7517599783165,15.54307279396498,1.6500015258789062,1.1105130066334823,2.9940013885498047,0.2712524645610159,5.7167503125385934,1.6326269265554032,4.355375850544206,-3.4548055196086693,93.14524440178552,28.964064475070046,1.361374461994396,4,-2.075000762939453,-3.4450035095214844,-6.45500373840332,-7.605003356933594,-0.950004577636733,4,-0.0011420131755894847,-1.1363758528909427,103.5999984741211,1.7654283776656134,103.91999816894531,1.1413973274147768,103.0999984741211,-0.0011420131755894847
11062,2016-04-11,104.3000030517578,105.7699966430664,104.16000366210938,105.16000366210938,5354000.0,-0.0074229041273805585,-1.824550601651698,-0.7889885139533446,66.00928803256376,66.76522239535456,-1.1589725689476325,-2.411145967524803,-4.502459906859158,-4.922281115555663,16.514698240138582,1.6099929809570312,1.2222334775881194,2.0645023345947067,-0.8033260580221651,4.932330727211578,0.6305881382862708,3.4984165309031425,-2.2398302976853017,49.310459132666814,-13.246192986943427,1.4339141963084368,4,-0.7100028991699077,-2.130004882812486,-5.675004959106431,-6.8250045776367045,-1.9300003051757528,0,0.009395931916250877,-1.1259874685361737,105.08000183105469,-1.1363758528909427,103.5999984741211,1.7654283776656134,103.91999816894531,0.009395931916250877
11063,2016-04-12,104.91000366210938,105.12000274658205,104.12000274658205,104.16999816894531,3777200.0,0.005848519582965617,-1.3809627611263293,-0.8604708929933678,74.46812923798926,67.61705362229672,-1.3566864505483096,-2.830769161259724,-5.037013621063181,-5.50302219952988,17.49469976983326,1.0,1.4427048951680916,2.461502838134763,-0.5401761983923876,5.463181874661913,0.9606633198711876,3.962342356398338,-2.330455563577729,70.34500720847745,4.24842102153697,1.5008395182635743,4,-1.0500068664550781,-2.650005340576172,-6.155004501342773,-7.435005187988281,-4.0,1,0.01582304808663726,-1.824550601651698,104.3000030517578,-1.1259874685361737,105.08000183105469,-1.1363758528909427,103.5999984741211,0.01582304808663726
11064,2016-04-13,104.12000274658205,105.3499984741211,103.76000213623048,105.33999633789062,3802400.0,-0.007530272499767898,1.5645146404641403,-1.6486277501700943,67.96962821401738,68.27213513742973,-0.3827593101908491,-1.9044993477483132,-4.170485761056213,-4.676402575570407,18.67568485014964,1.5899963378906108,1.5824269178938266,1.5230018615722827,-1.5019692585900657,4.547972981734631,0.010516301491108493,3.035487421653457,-1.0937918518155385,39.78119770449769,-29.94256203966963,1.5124855600811722,4,-0.2600059509277486,-1.8600044250488423,-5.3625049591064595,-6.645004272460952,-2.790000915527358,2,0.015366869303829356,-1.3809627611263293,104.91000366210938,-1.824550601651698,104.3000030517578,-1.1259874685361737,105.08000183105469,0.015366869303829356
11065,2016-04-14,103.16000366210938,104.08999633789062,102.70999908447266,102.7300033569336,5593300.0,-0.009220121582297791,-4.872218164110056,-0.352461118024856,62.35061320113103,67.88741738895263,0.7642061020570878,-0.8021172087631783,-3.1171021000596397,-3.70798798147149,19.684741407442317,1.4100036621093892,1.6966798268908008,0.446502685546875,-2.4694382518137843,3.3624436229075343,-1.0114677831334546,1.9044731542272046,2.6099929809570312,14.706043682058443,-57.93771992036829,1.4579704686803268,4,1.0799942016601562,-0.40500640869140625,-4.402505874633789,-5.685005187988281,-3.0600051879882812,3,0.028499367076811888,1.5645146404641403,104.12000274658205,-1.3809627611263293,104.91000366210938,-1.824550601651698,104.3000030517578,0.028499367076811888
11066,2016-04-15,103.7699966430664,103.80999755859376,103.01000213623048,103.23999786376952,4553500.0,0.005913076379436832,1.6229331865821626,1.232554425932859,63.47824035783734,66.93561231315493,0.17058382344389145,-1.3306944506722687,-3.6411383537159168,-4.3164713140903785,20.202650906856523,0.7999954223632812,1.686022646416177,0.9614959716796818,-1.9625270267309105,3.885518970090274,-0.5005155275256215,2.423507470884985,1.9388000488281278,34.64047072903161,-40.13350997206977,1.4620114992052988,4,0.470001220703125,-0.8799972534179688,-5.042497634887695,-6.2949981689453125,-3.3499984741210938,4,0.003951081000027834,-4.872218164110056,103.16000366210938,1.5645146404641403,104.12000274658205,-1.3809627611263293,104.91000366210938,0.003951081000027834
11067,2016-04-18,103.72000122070312,104.58999633789062,103.5,104.16000366210938,7736900.0,-0.0004817907293112045,-1.477250658898599,-0.8301951977888877,61.738269504713635,66.7778791867997,0.22898272279589094,-1.148183202905443,-3.461118419625251,-4.251988875406624,20.939694609409244,1.089996337890625,1.747869666447059,0.7900005340576115,-2.0695843280127093,3.6495853961279323,-0.6397918969775418,2.219792965092765,1.9288195190429747,38.257665520330605,-34.886297107037464,1.429792431035157,4,0.5199966430664062,-0.8300018310546875,-4.872503280639648,-6.245002746582031,-2.6300048828125,0,0.003952911954198779,1.6229331865821626,103.7699966430664,-4.872218164110056,103.16000366210938,1.5645146404641403,104.12000274658205,0.003952911954198779
11068,2016-04-19,104.31999969482422,104.61000061035156,103.76000213623048,103.80999755859376,4996200.0,0.005784790465287237,-1.7869123109827856,-1.159089332778439,58.77287282050698,65.58239777992726,-0.200884456894471,-1.6118740834831726,-3.919182878925966,-4.845839657841466,22.337223861556822,0.8899993896484375,1.6846384005112327,1.2509990692138615,-1.5943258031614107,4.096323941589134,-0.1716633669737746,2.6736615054014976,1.2700446118164166,60.98488570355172,-9.285175752710238,1.4226624361876339,4,-0.0800018310546875,-1.4300003051757812,-5.207498550415039,-6.845001220703125,-3.2300033569335938,1,-0.01869245546344578,-1.477250658898599,103.72000122070312,1.6229331865821626,103.7699966430664,-4.872218164110056,103.16000366210938,-0.01869245546344578
11069,2016-04-20,102.44000244140624,104.3499984741211,102.38999938964844,104.2300033569336,4778000.0,-0.018021446116925688,-1.0740654026408103,-3.5097910153037293,49.817513802193666,64.22539217387434,1.6171592605260798,0.4212483534759883,-1.9226184569453864,-2.9670516002615415,23.290814016957356,1.9599990844726562,1.5249944479117943,-0.7124984741211051,-3.365249704352678,1.9402527561104677,-2.0388740892368986,0.6138771409946884,3.0924409607910377,2.252388480307285,-65.16716852689036,1.3263756151157866,4,1.639995574951186,0.4499969482422017,-3.30750465393065,-4.965003967285142,-0.5400009155273295,2,-0.014935559769944318,-1.7869123109827856,104.31999969482422,-1.477250658898599,103.72000122070312,1.6229331865821626,103.7699966430664,-0.014935559769944318
11070,2016-04-21,100.98999786376952,102.33999633789062,100.41999816894531,102.33999633789062,7145600.0,-0.01415467144747573,1.8444449467919772,0.7541887059445332,37.44373232139067,60.227587499149294,2.9703665584566608,1.9873204838955445,-0.39499341702699553,-1.524624514860733,24.06905287890158,2.0200042724609233,1.453214521333308,-2.1715030670166158,-4.791814444304094,0.4488083102708629,-3.481658755660362,-0.8613473783728693,4.416747777925806,13.603803405730261,-48.06790031262375,1.3101556886437395,4,2.1049995422363423,1.9000015258789205,-1.6774997711181499,-3.5799980163574077,0.9700012207031392,3,0.003366709322479844,-1.0740654026408103,102.44000244140624,-1.7869123109827856,104.31999969482422,-1.477250658898599,103.72000122070312,0.003366709322479844
11071,2016-04-22,101.9800033569336,102.05999755859376,100.94000244140624,101.16999816894531,5660200.0,0.009803005387717167,1.3092835400624423,-0.600004521127789,42.37148959213733,57.60116545021303,1.6700007264387295,1.1591308409950614,-1.272997231769196,-2.520359676396197,25.24343828338733,1.1199951171875284,1.264988806495296,-1.246497726440424,-3.6642932167519575,1.1712977638711095,-2.4553954715961908,-0.03759998128465725,3.127537436396736,37.23160570438026,-19.276694015162093,1.2088977451557654,4,0.9049949645996094,0.9799957275390625,-2.5300045013427734,-4.570003509521484,-0.8100051879882812,4,-0.018435034525664973,1.8444449467919772,100.98999786376952,-1.0740654026408103,102.44000244140624,-1.7869123109827856,104.31999969482422,-0.018435034525664973
11072,2016-04-25,102.8000030517578,102.83000183105469,101.61000061035156,101.8000030517578,3501300.0,0.008040789055028474,1.3018943974203332,1.234559993971875,48.766465788491224,54.74542506693547,0.6871064930507771,0.5085454271717822,-1.9459462055475711,-3.3321180964182844,25.70805923058454,1.220001220703125,1.19646232980665,-0.5174980163574361,-2.705348198769073,1.670352166054201,-1.6114231075632546,0.5764270748483824,2.026285184109426,56.80199274570607,1.4975275138843642,1.0939250912058172,4,0.08499526977540484,0.15999603271485796,-3.0300025939941264,-5.115001678466783,-1.2300033569335795,0,-0.023151797783645955,1.3092835400624423,101.9800033569336,1.8444449467919772,100.98999786376952,-1.0740654026408103,102.44000244140624,-0.023151797783645955
11073,2016-04-26,102.5999984741211,103.4000015258789,102.19000244140624,103.1999969482422,3222900.0,-0.0019455697636118208,1.4199797059654065,-0.599998474121108,44.28076434097971,52.11332908104239,0.5866723916264078,0.8489489807885349,-1.6494412867037056,-3.1393219301862842,26.32575803925976,1.2099990844726705,0.8700970299351241,-0.7790023803710966,-2.799069382060779,1.2410646213185856,-1.7890358812159377,0.23103112047374452,1.9619123577308102,55.47074137131076,5.163430544243468,1.0100335008448407,4,-0.08499908447265625,0.3600006103515625,-2.829998016357422,-4.914997100830078,-0.5999984741210938,1,-0.014717369967713334,1.3018943974203332,102.8000030517578,1.3092835400624423,101.9800033569336,1.8444449467919772,100.98999786376952,-0.014717369967713334
11074,2016-04-27,102.62999725341795,103.36000061035156,101.91000366210938,102.72000122070312,3730900.0,0.0002923857674757002,1.1167796223178834,0.1500069936294595,45.68888346354161,50.26202577686579,0.36105845205260323,0.8582259593711541,-1.584147699364479,-3.15119985826756,25.993614669101405,1.4499969482421875,0.6454147182687677,-0.7460033416748217,-2.770552327644509,1.2785456442948657,-1.7582778346596655,0.266271151310022,1.6833988186595548,74.16095956169386,26.576057005479576,1.0122744929848444,4,-0.11499786376951704,0.3300018310547017,-2.5974960327148295,-4.944995880126939,-0.09999847412107954,2,-0.015005368379039319,1.4199797059654065,102.5999984741211,1.3018943974203332,102.8000030517578,1.3092835400624423,101.9800033569336,-0.015005368379039319
11075,2016-04-28,102.97000122070312,103.1500015258789,102.16000366210938,102.16999816894531,4350200.0,0.0033129102249278564,-1.4146523009360055,-8.888530982451762,39.56478495069951,47.6049751760727,-0.009757849476869751,0.5869045083899636,-1.8535698746544114,-3.4646946013178024,25.28936500022735,0.9899978637695312,0.2758755018235206,-0.43049926757812784,-2.4209667016880445,1.5599681665317888,-1.4257329846330862,0.5647344494768305,1.1097909771864494,82.52030629239209,39.01726831720363,0.9952337170549612,4,-0.4550018310546875,-0.01000213623046875,-2.5224990844726562,-5.284999847412109,-0.2700042724609233,3,-0.010391373042045626,1.1167796223178834,102.62999725341795,1.4199797059654065,102.5999984741211,1.3018943974203332,102.8000030517578,-0.010391373042045626
11076,2016-04-29,102.95999908447266,103.16999816894531,102.4000015258789,102.93000030517578,4604000.0,-9.713640974939874e-05,2.422230511003357,0.03749833107631273,42.82653427140547,45.503671261260685,-0.1416309460267371,0.5610919747678622,-1.7739035731125625,-3.4594275783807547,24.287909853817318,0.7699966430664062,-0.006378210485166846,-0.39950141906737713,-2.3908360912273565,1.5918332530926023,-1.3951687551473668,0.5961659170126126,0.9002054716802661,75.41887059445314,31.301676658173996,0.9956673360799871,4,-0.44499969482421875,0.0,-2.5124969482421875,-5.274997711181641,-0.4700012207031392,4,-0.009712509798874058,-1.4146523009360055,102.97000122070312,1.1167796223178834,102.62999725341795,1.4199797059654065,102.5999984741211,-0.009712509798874058
11077,2016-05-02,103.43000030517578,103.87000274658205,102.63999938964844,102.73999786376952,3998100.0,0.004564891461561915,-1.7640543830473343,23.00101729399844,41.95650749712032,43.63518622532883,-0.7343160376258453,0.06363762560110331,-2.166053302720144,-3.9252517717567343,23.398571146258064,1.230003356933608,-0.16687495859508772,0.08999977111815838,-1.8899535073979479,2.0699530496342646,-0.8999768681399019,1.0799764103762186,-3.0100021362304688,77.55088536050796,35.23317373722039,0.9899766392580553,5,-1.0450019836425781,-0.3350028991699219,-2.9824981689453125,-5.744998931884766,-0.25,0,-0.021850547515829155,2.422230511003357,102.95999908447266,-1.4146523009360055,102.97000122070312,1.1167796223178834,102.62999725341795,-0.021850547515829155
11078,2016-05-03,103.55999755859376,103.93000030517578,103.0,103.41000366210938,3945400.0,0.0012568621583139983,1.0898897594595984,0.21738168951792855,46.72128145226493,43.29116040867009,-1.099031798258494,-0.03175897628679536,-2.2244323831345127,-4.042290089793113,22.478033569554654,0.9300003051757812,-0.3993533916344063,0.1969970703125199,-1.7819042156700675,2.1758983562951073,-0.7924535726787809,1.1864477133038207,-3.070999298095714,81.6830019073525,37.43155286007147,0.9894506429912969,5,-1.3849983215332173,-0.46500015258790484,-3.1124954223632955,-5.874996185302749,0.10000610351561079,1,-0.019215893305169485,-1.7640543830473343,103.43000030517578,2.422230511003357,102.95999908447266,-1.4146523009360055,102.97000122070312,-0.019215893305169485
11079,2016-05-04,104.0199966430664,104.44000244140624,103.12999725341795,103.51000213623048,3852600.0,0.00444186071182906,-1.0629933558409266,3.40010172939938,55.348214446693405,45.2805473114815,-1.4654466414898053,-0.5100319075060895,-2.5953528804771224,-4.469917955687478,21.610032693488108,1.3100051879882812,-0.6024063721572617,0.6519962310790959,-1.3333255097715693,2.637317971929761,-0.3406646393462296,1.6446571015044213,-3.3933583007812445,81.5786831925692,32.202373336965664,0.9926608704253305,5,-1.3299942016601705,-0.9249992370605469,-3.5724945068359375,-6.334995269775391,-0.709999084472642,2,-0.019419310788845845,1.0898897594595984,103.55999755859376,-1.7640543830473343,103.43000030517578,2.422230511003357,102.95999908447266,-0.019419310788845845
11080,2016-05-05,104.20999908447266,104.87999725341795,103.5999984741211,103.87000274658205,3401400.0,0.0018265953426073178,-1.909071993341624,0.6666666666666574,52.88715119597104,46.44895415635191,-1.2858820398142825,-0.6872258951652839,-2.6967455715629427,-4.622443308596118,20.811359654500887,1.2799987792968608,-0.8151121278258842,0.8114986419677734,-1.2072904737985937,2.8302877577341405,-0.19789591591541011,1.820893199850957,-3.354558896240235,72.98389825815742,20.845398011097103,1.0093945578831853,5,-0.9650001525878906,-1.1150016784667969,-3.342498779296875,-6.1399993896484375,-1.150001525878892,3,-0.016121296611988023,-1.0629933558409266,104.0199966430664,1.0898897594595984,103.55999755859376,-1.7640543830473343,103.43000030517578,-0.016121296611988023
11081,2016-05-06,104.95999908447266,104.97000122070312,103.68000030517578,103.68000030517578,3547700.0,0.007197006108713655,-1.015628352764466,3.7647428417558344,57.45189684563617,47.41400205159023,-1.7530698248154408,-1.5248573923310857,-3.3795092876370916,-5.312341281458032,19.191810329821518,1.2900009155273438,-0.7690927133385514,1.5674987792968693,-0.43085744796448466,3.5658550065582233,0.5683206656661923,2.5666768929275463,-3.7825943310253933,99.5707241042836,43.7895469968761,0.999178113630676,5,-1.5199966430664062,-1.8650016784667969,-3.8125,-6.6100006103515625,-1.7299957275390625,4,-0.021532032735743334,-1.909071993341624,104.20999908447266,-1.0629933558409266,104.0199966430664,1.0898897594595984,103.55999755859376,-0.021532032735743334
11082,2016-05-09,105.27999877929688,105.7300033569336,104.91000366210938,104.91999816894531,4432300.0,0.0030487776068546246,-3.3159057141709836,0.28125074505877024,55.97013154985524,48.71282063035418,-1.8822228320483134,-1.8632011447229786,-3.5526984885679838,-5.572482384925735,17.39675812195415,0.8199996948242188,-0.41537003728768696,1.838498687744135,-0.2969096092612915,3.9739069847495614,0.7707945392414217,2.906202836246848,-3.723334379124026,83.51633610655429,27.220491357336016,1.0677041485027152,5,-1.4599952697753906,-2.1850013732910156,-3.9124984741210938,-6.709999084472656,-2.4199981689453125,0,-0.026500768881809744,-1.015628352764466,104.95999908447266,-1.909071993341624,104.20999908447266,-1.0629933558409266,104.0199966430664,-0.026500768881809744
11083,2016-05-10,106.56999969482422,106.62999725341795,105.33000183105469,105.43000030517578,3885500.0,0.012253048351868134,1.0634937935210655,3.1666596024244478,77.71802856970243,52.27161453103872,-2.8495137164639175,-3.1858005038102704,-4.660463565596245,-6.817508453604972,15.75668555383144,1.3499984741210795,-0.13267281990975732,3.045499801635742,0.5681039483733201,5.522895654898164,1.806801875004524,4.28419772826696,-4.512534619840082,98.28578404017898,33.701638091983895,1.2386979266312121,5,-2.174999237060547,-3.045001983642578,-5.1725006103515625,-7.970001220703125,-2.720001220703125,1,-0.031810072246937215,-3.3159057141709836,105.27999877929688,-1.015628352764466,104.95999908447266,-1.909071993341624,104.20999908447266,-0.031810072246937215
11084,2016-05-11,105.72000122070312,106.94000244140624,105.62999725341795,106.26000213623048,3424900.0,-0.007975963935020758,-2.6388585718371402,-0.4736852672297377,84.5255027315407,57.26724984002107,-1.6931568279760398,-2.329207855179021,-3.6752910528663847,-5.954005759091473,14.57250091944248,1.3100051879882812,-0.0051600933628321854,2.1155014038085938,-0.5398083190407874,4.770811126657975,0.7878465423839032,3.4431562652332843,-3.02238164073826,63.473060731279155,-7.247469976028931,1.3276548614246928,5,-1.0499992370605469,-2.0400009155273438,-4.322502136230469,-7.120002746582031,-2.30999755859375,2,-0.019485409901701223,1.0634937935210655,106.56999969482422,-3.3159057141709836,105.27999877929688,-1.015628352764466,104.95999908447266,-0.019485409901701223
11085,2016-05-12,106.0999984741211,106.4000015258789,105.58000183105469,106.12999725341795,3195200.0,0.0035943742814066315,1.8771549416425741,0.05555320080812153,83.01275232610757,61.73238517943241,-1.7684431878692664,-2.611550350268203,-3.8884110275911183,-6.304100860273337,14.562705206467562,0.8199996948242188,0.2291048201514343,2.348498916625971,-0.5201497449565267,5.217147578208468,0.9141745858347292,3.7828232474172125,-2.723597636325607,74.23302402321613,-0.6937380422471904,1.4343243307912463,5,-1.30999755859375,-2.4199981689453125,-4.682498931884766,-7.0449981689453125,-2.7299957275390483,3,-0.026295956226689676,-2.6388585718371402,105.72000122070312,1.0634937935210655,106.56999969482422,-3.3159057141709836,105.27999877929688,-0.026295956226689676
11086,2016-05-13,104.18000030517578,106.0999984741211,103.54000091552734,105.75,7811500.0,-0.01809611872344763,1.2555077924129425,52.33545269585389,59.40052116844022,63.670608920690185,0.38309830133030687,-0.6948880805221194,-1.8471630119805127,-4.32833729325381,13.820141312655865,2.55999755859375,0.41378292291535956,0.40800056457518963,-2.4670575137594284,3.2830586429098076,-1.0295284745921123,1.8455296037424915,2.7600021362304545,18.823503012487595,-55.983645237396615,1.4375290391673086,5,0.7900009155273438,-0.5,-2.6100006103515625,-4.420001983642578,-0.09999847412109375,4,-0.010750650252459026,1.8771549416425741,106.0999984741211,-2.6388585718371402,105.72000122070312,1.0634937935210655,106.56999969482422,-0.010750650252459026
11087,2016-05-16,104.12999725341795,104.6500015258789,103.62999725341795,103.9800033569336,4243200.0,-0.0004799678595829304,-1.3999928194448963,-0.09553753225484193,60.63976536701714,65.21710713344044,0.6066318913080835,-0.6456996104049466,-1.7010709798736343,-4.233789833964366,12.489781198949961,1.0200042724609517,0.6605055870654724,0.3374977111816264,-2.541842804185194,3.2168382265484468,-1.1021725465017909,1.7771679688650437,2.7420051574707003,17.35282567963255,-57.425830539022,1.4396702576834113,5,0.9050025939941406,-0.4499969482421733,-1.8099975585937358,-3.7249984741210795,-0.3899993896484375,0,-0.008642983964496587,1.2555077924129425,104.18000030517578,1.8771549416425741,106.0999984741211,-2.6388585718371402,105.72000122070312,-0.008642983964496587
11088,2016-05-17,102.37000274658205,104.37999725341795,102.01000213623048,104.16999816894531,5443300.0,-0.0169018971790873,1.1351368999137412,-12.000457782300126,48.54263138897791,64.46093123813871,2.4362742486056845,1.0126338472381917,0.16072080481707474,-2.457874218536446,11.043474935841074,2.3699951171874716,0.8334205893805944,-1.3249969482421733,-4.260639077731867,1.61064518124752,-2.792818012987027,0.14282411650268045,4.43535963439939,7.302243165656937,-64.76393885151613,1.4678210647448469,5,2.104999542236314,1.3099975585937358,0.5099964141845561,-1.7050056457519673,2.0699996948241903,1,0.0047865375659168485,-1.3999928194448963,104.12999725341795,1.2555077924129425,104.18000030517578,1.8771549416425741,106.0999984741211,0.0047865375659168485
11089,2016-05-18,100.91000366210938,102.0,100.2699966430664,101.9499969482422,6970100.0,-0.01426198149165736,2.0350952336336015,0.5777755172106988,39.74104115468379,63.00025234466234,3.809318276288181,2.479244291444246,1.6918541771021864,-1.0036945611375643,11.381040706302231,2.100006103515639,0.952579593517811,-2.70849609375,-5.854073268366804,0.437081080866804,-4.281284681058409,-1.135707506441591,5.7035443090820195,10.440562956767629,-57.81217789806556,1.572788587308403,5,2.694995880126953,2.694995880126953,2.149993896484375,0.014995574951171875,1.0699996948242188,2,0.029134820189444355,1.1351368999137412,102.37000274658205,-1.3999928194448963,104.12999725341795,1.2555077924129425,104.18000030517578,0.029134820189444355
11090,2016-05-19,101.33000183105469,101.44000244140624,100.3000030517578,100.75,4722400.0,0.00416210636907377,1.8499876022812816,-0.557697668618036,42.200962107788484,61.305704040457044,3.2830814642020982,2.1987557594843565,1.3345079321150592,-1.4255322777582506,11.821243414859007,1.1399993896484375,1.0177665754684,-2.3054981231689453,-5.394426920195016,0.7834306738571257,-3.849962521681988,-0.7610337246559027,4.9029330604492145,18.181901459137602,-47.13344267812279,1.5444643985130377,5,2.2749977111816406,2.2749977111816406,1.7299957275390625,-0.4000053405761719,0.799995422363267,3,0.020527008718727036,2.0350952336336015,100.91000366210938,1.1351368999137412,102.37000274658205,-1.3999928194448963,104.12999725341795,0.020527008718727036
11091,2016-05-20,100.0999984741211,101.79000091552734,100.0,101.70999908447266,5704000.0,-0.012138590098758284,1.0225950223708824,-2.7758543579490147,35.1471705201604,58.9920417038243,4.1920320264797795,3.457984978526923,2.5954641602191515,-0.20677494454281486,12.180690354296258,1.7900009155273438,0.9261130248546436,-3.4415012359619084,-6.841328355449306,-0.04167411647451047,-5.1414147957056,-1.7415876762182165,5.775160122476564,2.150504114129142,-59.071786417278474,1.699913559743696,5,3.3700027465820312,3.3700027465820312,3.3974990844726562,0.8299980163574219,2.0400009155273438,4,0.0326673758472269,1.8499876022812816,101.33000183105469,2.0350952336336015,100.91000366210938,1.1351368999137412,102.37000274658205,0.0326673758472269
11092,2016-05-23,100.41999816894531,100.7699966430664,100.0,100.12000274658205,4185900.0,0.0031968001968245563,-1.851834583704206,-0.1863324898353669,36.22806547897891,54.38204580485501,3.4756436454213,3.109989883668021,2.2936878832990573,-0.5485687032402495,13.19725378716326,0.7699966430664062,0.8421272093397789,-3.0025012969970675,-6.66784825454755,0.6628456605534154,-4.835174775772302,-1.1698278182218331,4.985147739924528,9.58900530400024,-47.019138585015185,1.8326734787752383,5,3.0500030517578125,3.0500030517578125,3.145000457763672,0.5099983215332031,2.700004577636733,0,0.03644696005622139,1.0225950223708824,100.0999984741211,1.8499876022812816,101.33000183105469,2.0350952336336015,100.91000366210938,0.03644696005622139
11093,2016-05-24,101.08999633789062,101.37999725341795,100.69000244140624,100.91000366210938,3446300.0,0.0066719595813786725,-1.2258072455206697,0.5999847409781317,37.38155867113085,49.14382979814282,2.1753173600593243,2.446499123171037,1.6713511969468584,-1.231896115507638,13.884665507185392,0.959999084472642,0.6518336945406702,-2.257003021240237,-6.053544581926062,1.5395385394455872,-4.155273801583149,-0.358732240897325,3.8827378982696246,54.49981689453125,1.0068923777515266,1.8982707803429102,5,2.110004425048828,2.3800048828125,2.4750022888183594,-0.15999984741210938,4.850006103515611,1,0.026214280560673098,-1.851834583704206,100.41999816894531,1.0225950223708824,100.0999984741211,1.8499876022812816,101.33000183105469,0.026214280560673098
11094,2016-05-25,101.08999633789062,101.5999984741211,100.95999908447266,101.16999816894531,3223800.0,0.0,-2.764742841755677,-0.4444727026110546,36.33973147448526,43.957938592407,1.6198253950761625,2.450867852419975,1.7038763955139018,-1.2257210334113182,14.769877932541817,0.6399993896484375,0.43124211536135704,-2.1800029754638643,-6.098289325706645,1.7382833747789164,-4.139146150585248,-0.2208598003424811,3.484919159376801,60.8936190163627,9.458610221921127,1.9591431751213901,5,1.9600028991699219,2.3800048828125,2.4750022888183594,-0.15999984741210938,4.5400009155273295,2,0.03313884879685136,-1.2258072455206697,101.08999633789062,-1.851834583704206,100.41999816894531,1.0225950223708824,100.0999984741211,0.03313884879685136
11095,2016-05-26,101.9000015258789,101.95999908447266,101.01000213623048,101.1999969482422,4543100.0,0.008012713595130228,1.317066589752382,-8.749856952126468,36.67247954085383,41.43260063378628,0.16918962727207543,1.6407109336456358,0.9467954611960749,-2.0064160626027956,15.596876750136213,0.9499969482421733,-0.0993898277948233,-1.316497802734375,-5.280978196021934,2.647982590553184,-3.2987379993781616,0.6657423939094116,2.308920731607131,96.9388986418893,49.461491475449904,1.982240196643782,5,0.4249992370605469,1.5699996948242188,1.5849971771240234,-0.9700050354003906,4.519996643066406,3,0.0007851013724897715,-2.764742841755677,101.08999633789062,-1.2258072455206697,101.08999633789062,-1.851834583704206,100.41999816894531,0.0007851013724897715
11096,2016-05-27,101.95999908447266,102.37999725341795,101.5999984741211,102.12999725341795,2877000.0,0.000588788593673506,1.3283609282835518,-0.24285293893253032,35.20498399662185,38.60651381485347,-0.26689907993076645,1.583122124200031,0.9079830491503174,-2.047314683006391,16.330809478418338,0.7799987792968608,-0.647948178872241,-1.2065002441406278,-5.2096371255821765,2.796636637300921,-3.208068684861402,0.7950681965801465,1.9122093924144963,82.35299774644143,37.80528358616496,2.0015684407207766,5,0.22999954223632812,1.5100021362304688,1.0324993133544922,-1.0300025939941406,3.9599990844726562,4,0.001667302574261953,1.317066589752382,101.9000015258789,-2.764742841755677,101.08999633789062,-1.2258072455206697,101.08999633789062,0.001667302574261953
11097,2016-05-31,101.16999816894531,102.37000274658205,100.81999969482422,102.13999938964844,6368700.0,-0.007748145572979426,1.1678244075247588,5.705950991832449,24.81341066165821,35.969933734040175,0.06601232326019613,2.3137555575226543,1.7291240766614493,-1.243093866670705,16.734546692036794,1.5500030517578267,-1.2552668312310686,-1.8835010528564453,-5.9817793015595555,2.214777195846665,-3.9326401772080004,0.16563807149510978,2.3924336297908724,28.402201245085735,-8.961851897539013,2.049139124351553,5,0.020000457763671875,2.3000030517578125,1.7525005340576172,-0.24000167846679688,6.3199996948242045,1,0.009587834716407784,1.3283609282835518,101.95999908447266,1.317066589752382,101.9000015258789,-2.764742841755677,101.08999633789062,0.009587834716407784
11098,2016-06-01,101.56999969482422,101.5999984741211,100.3000030517578,100.55999755859376,4741400.0,0.003953756381520623,1.4298986787596435,-1.04123800534842,29.79550690174422,34.86487437260244,-0.513392300374818,1.8519760728839287,1.3574932768212733,-1.5959078266072595,17.241920060308484,1.2999954223632955,-1.5814424910164462,-1.3839996337890597,-5.526886437494298,2.7588871699161786,-3.4554430356416788,0.6874437680635594,1.7074375600130764,61.057701124972716,25.88107411904106,2.071443401852618,6,-0.3800010681152344,1.9000015258789062,1.352499008178711,-0.6400032043457031,6.6999969482421875,2,0.015260441630549737,1.1678244075247588,101.16999816894531,1.3283609282835518,101.95999908447266,1.317066589752382,101.9000015258789,0.015260441630549737
11099,2016-06-02,102.0,102.01000213623048,101.16999816894531,101.33000183105469,3618200.0,0.0042335365409840175,1.4347854931445672,0.6633631206423879,30.135665720138718,33.5242858850858,-0.8633021366670874,1.331131152847604,0.9862686186929324,-1.9699928942683442,17.245085708474317,0.8400039672851705,-1.9335729813962672,-0.8529994964599581,-4.984939851080412,3.278940858160496,-2.9189696737701922,1.212970680850276,1.0152422744503156,81.73085034974338,49.367406299203424,2.0659701773102275,6,-0.8100013732910156,1.470001220703125,0.7374992370605469,-1.0700035095214844,6.910003662109375,3,0.03862747491574736,1.4298986787596435,101.56999969482422,1.1678244075247588,101.16999816894531,1.3283609282835518,101.95999908447266,0.03862747491574736
11100,2016-06-03,102.52999877929688,102.83000183105469,101.91999816894531,101.91999816894531,4511700.0,0.0051960664636947484,-1.9836155789579009,0.9104511603543692,40.76146993565849,34.14809693125226,-1.3468121821414911,0.7049613945842879,0.5211263987239789,-2.4440993542764033,16.717919641463947,0.910003662109375,-2.050786738289929,-0.23900070190430256,-4.322811724577832,3.844810320769227,-2.2809062132410673,1.8029048094324622,-2.529998779296875,88.1421661459779,51.83259948735997,2.041905511336766,6,-1.1149978637695312,0.94000244140625,0.20750045776367188,-1.5699996948242188,6.260002136230469,4,0.030235038632878908,1.4347854931445672,102.0,1.4298986787596435,101.56999969482422,1.1678244075247588,101.16999816894531,0.030235038632878908
11101,2016-06-06,102.6999969482422,103.05999755859376,102.2300033569336,102.54000091552734,2944200.0,0.0016580334630771354,-1.1282144079816474,0.2622883157815977,42.09944183152786,34.800472081535474,-1.2395692533944498,0.3762593029985766,0.42348822563762667,-2.559523334651985,16.157137224161602,0.8299942016601705,-1.9428836439714985,0.04399757385255043,-3.9074734602269103,3.995468607932011,-1.9317379431871728,2.0197330908922737,-2.6433969116211102,86.95647366471522,46.25589006438837,1.97573551703973,6,-1.0199966430664205,0.7700042724609233,0.037502288818345164,-1.0449981689453267,7.210006713867173,0,0.03622201880471221,-1.9836155789579009,102.52999877929688,1.4347854931445672,102.0,1.4298986787596435,101.56999969482422,0.03622201880471221
11102,2016-06-07,102.48999786376952,103.18000030517578,102.27999877929688,102.81999969482422,4078700.0,-0.0020447817985672634,-1.4000040690104167,-2.0625625864287835,50.799967447916465,36.29140639006721,-0.787919851686155,0.3863286885666781,0.69522752991152,-2.2777338976758443,15.051801560589212,0.9000015258789062,-1.8906779949314227,-0.02650146484376137,-3.7799578145004347,3.726954884812912,-1.9032296396721051,1.8502267099845824,-2.3132619262695187,76.04155904706614,29.830927330036857,1.876728174828338,6,-0.7499961853027202,0.980003356933608,0.24750137329102984,-0.834999084472642,7.470001220703139,1,0.03346668335123759,-1.1282144079816474,102.6999969482422,-1.9836155789579009,102.52999877929688,1.4347854931445672,102.0,0.03346668335123759
11103,2016-06-08,103.18000030517578,103.3499984741211,102.16999816894531,102.36000061035156,2860800.0,0.006732388094333075,1.0344902428918135,-2.484833772598959,66.864751194572,39.683075247854624,-1.285457339886534,-0.6015053432508068,0.06368337699470317,-2.880187454604652,13.365237815654496,1.1800003051757812,-1.609676718769066,0.833000946044919,-2.422919256508621,4.088921148598459,-0.7949591552318509,2.460961047321689,-2.8230685056152396,92.20191994736419,39.75367200409647,1.6279601012767682,6,-1.3549995422363281,0.29000091552734375,-0.44000244140625,-1.5250015258789062,6.480003356933594,2,0.0417716373894752,-1.4000040690104167,102.48999786376952,-1.1282144079816474,102.6999969482422,-1.9836155789579009,102.52999877929688,0.0417716373894752
11104,2016-06-09,103.66000366210938,103.81999969482422,102.54000091552734,102.9000015258789,3552200.0,0.004652096874528944,1.3703808359883298,0.9268322183868477,67.15757657475436,43.07030825162135,-1.5226949231114872,-1.3109654011344674,-0.39363277324471824,-3.2389437216470185,11.536982351699889,1.279998779296875,-1.3278921440543456,1.4160041809082031,-1.5036023888391696,4.335610750655576,-0.043799103965483255,2.8758074657818895,-3.0636265285839954,91.57916293562805,33.359047052683295,1.4598032848736844,6,-1.6000022888183594,-0.19000244140625,-1.0250053405761719,-2.0050048828125,5.549995422363281,3,0.044472244048763265,1.0344902428918135,103.18000030517578,-1.4000040690104167,102.48999786376952,-1.1282144079816474,102.6999969482422,0.044472244048763265
11105,2016-06-10,103.30999755859376,103.48999786376952,102.77999877929688,103.25,3462400.0,-0.003376481681946375,2.38096276112641,0.07894393414648258,77.15730077442717,47.731676782488606,-1.0634840964947898,-1.244502562785712,-0.01776886956596968,-2.7978743674295146,9.670504199563362,0.8800048828125,-1.0959076364551663,1.2054981231689652,-1.1505871845621414,3.561583430900072,0.02745546930340481,2.3835407770345256,-2.3912581689385064,69.09080820644746,3.6221873564451954,1.1780426538655555,6,-1.2499961853027486,0.1600036621093608,-0.4174976348877095,-1.6549987792968892,6.220001220703111,4,0.054205848764438125,1.3703808359883298,103.66000366210938,1.0344902428918135,103.18000030517578,-1.4000040690104167,102.48999786376952,0.054205848764438125
11106,2016-06-13,103.05999755859376,103.69000244140624,102.9800033569336,103.23999786376952,4368300.0,-0.002419901325214968,-3.1766039090724654,-3.000127161748561,72.602689617512,53.04159666647236,-0.7163746205697379,-1.1412237067664535,0.21380789072397022,-2.425406064980052,9.858664428749048,0.709999084472642,-0.8389330934894446,1.0114982604980582,-1.1846925991798258,3.2076891201759423,-0.0865971693408909,2.1095936903370074,-1.8511321384216046,53.93930706666321,-17.82945714835848,1.0980954298389438,6,-0.9999961853027486,0.4100036621093608,0.11000061035154829,-1.4049987792968892,5.860000610351548,0,0.055598714270062466,2.38096276112641,103.30999755859376,1.3703808359883298,103.66000366210938,1.0344902428918135,103.18000030517578,0.055598714270062466
11107,2016-06-14,103.2300033569336,103.29000091552734,101.73999786376952,102.5999984741211,4363600.0,0.0016495808496712616,3.1333414713542047,-3.5000211927272087,70.03744676230511,57.512923317645786,-0.6296535190367649,-1.4568029394411184,0.025684941252308136,-2.4818887402493885,9.764581180539178,1.5500030517578267,-0.6255370657886772,1.226503753662115,-0.822027249660934,3.275034756985164,0.20223825200059764,2.2507692553236325,-1.7600245092962297,71.6348164178559,-2.2225847012797573,1.0242655016615212,6,-0.7350044250488281,0.23999786376953125,0.03749656677246094,-1.5750045776367188,5.349998474121094,1,0.0647098720134558,-3.1766039090724654,103.05999755859376,2.38096276112641,103.30999755859376,1.3703808359883298,103.66000366210938,0.0647098720134558
11108,2016-06-15,102.86000061035156,103.56999969482422,102.75,103.2699966430664,3434400.0,-0.003584255880557219,-1.603184983348471,-0.6507823096299167,65.49910211324055,61.44219402799044,-0.0641686823632881,-1.1048550698169493,0.39610887859493005,-2.0213965307328294,9.722079592368646,0.8199996948242188,-0.3959919354579,0.8320011138916072,-1.2464872571548113,2.910489484938026,-0.20724307163160915,1.8712452994148236,-1.1550196779955115,53.84623849172904,-20.75661365320073,1.0392441855232126,6,-0.0800018310546875,0.6100006103515625,0.5974998474121094,-1.2050018310546875,6.330001831054673,2,0.06902584514865895,3.1333414713542047,103.2300033569336,-3.1766039090724654,103.05999755859376,2.38096276112641,103.30999755859376,0.06902584514865895
11109,2016-06-16,103.8499984741211,103.93000030517578,102.51000213623048,102.51000213623048,3520900.0,0.009624711820873655,-1.1194060443189562,-3.2683153761699724,66.55341340075846,64.30796552411266,-0.8539489134374207,-1.9639978203311728,-0.6083903341636585,-2.915666582117467,8.715269431583058,1.4199981689452983,0.0676053439684523,1.6749992370605469,-0.48483156430340557,3.8348300384244993,0.5950838363785635,2.75491463774253,-2.1100006103515767,96.3469524260751,23.55452089779375,1.0799154006819773,6,-1.0149993896484375,-0.37999725341796875,0.1100006103515625,-1.7649993896484375,5.1699981689453125,3,0.05594612684983424,-1.603184983348471,102.86000061035156,3.1333414713542047,103.2300033569336,-3.1766039090724654,103.05999755859376,0.05594612684983424
11110,2016-06-17,103.41000366210938,103.86000061035156,102.4000015258789,103.58999633789062,5577900.0,-0.004236830221247989,3.0555461365659307,-0.13432325946844753,61.56301296021157,66.47058453841085,-0.3084330371435158,-1.4336907436898088,-0.17799251078739076,-2.3875981310891916,7.617558892682244,1.4599990844726562,0.44142617134890827,1.1310043334960938,-1.0576276888000677,3.3196363557922552,0.036688322348013,2.2253203446441745,-1.4072055053711097,76.25588751707048,4.479774631835639,1.094316011148083,6,-0.5750045776367188,-0.21000289916992188,0.7649974822998047,-1.1700019836425781,4.789993286132827,4,0.05608737275858422,-1.1194060443189562,103.8499984741211,-1.603184983348471,102.86000061035156,3.1333414713542047,103.2300033569336,0.05608737275858422
11111,2016-06-20,103.37000274658205,104.68000030517578,103.3499984741211,104.06999969482422,3567000.0,-0.0003868186259622375,-2.594572860176918,3.8890301797218605,69.92753472956488,68.59586979192736,-0.1825993109455908,-1.1975472653506785,-0.1959634985919223,-2.2527945662798317,7.001365314730387,1.3300018310546875,0.8025088663909798,0.9275032043457117,-1.0545542301554747,2.909560638846898,-0.0635255129048744,1.9185319215962977,-1.1359403320312822,55.44229691295301,-20.918949007916453,0.9910287172505929,6,-0.1600036621093892,-0.3200035095214986,0.864997863769517,-1.1300010681152486,4.110000610351548,0,0.05959171780053496,3.0555461365659307,103.41000366210938,-1.1194060443189562,103.8499984741211,-1.603184983348471,102.86000061035156,0.05959171780053496
11112,2016-06-21,104.08000183105469,104.41000366210938,103.76000213623048,103.80999755859376,3214500.0,0.006868521482129131,-2.513568129330447,-0.3857220708446742,71.52657001037753,69.11384966035018,-0.7189420122548853,-1.706797445954038,-0.9317339509624247,-2.8870102430719413,6.351871870148928,1.0400009155273295,1.0077571320759375,1.4545021057128906,-0.4138910147873389,3.32289522621312,0.5203055454627759,2.3886986659630054,-1.6800003051757812,73.68426336148626,-4.422228950388487,0.9341965602501175,6,-0.8700027465820312,-1.7400016784667969,0.24499893188476562,-1.8400001525878906,4.049995422363267,1,0.046502654234643837,-2.594572860176918,103.37000274658205,3.0555461365659307,103.41000366210938,-1.1194060443189562,103.8499984741211,0.046502654234643837
11113,2016-06-22,103.73999786376952,104.48999786376952,103.62999725341795,104.08000183105469,3398900.0,-0.0032667559694807835,-2.071402296971275,-1.2592540265612944,65.15674116607171,68.891534614941,-0.32536419469805367,-1.2206669105257646,-0.6416487287060164,-2.501969929058859,6.149254744883498,0.8600006103515625,1.1918321443202302,0.9819980621337692,-0.801844690778367,2.7658408150459053,0.09007668567770111,1.8739194385898372,-1.0207965087890472,58.771800671921845,-18.096476938236158,0.8919213764560688,6,-0.5299987792968608,-1.3999977111816264,0.6175022125244283,-1.259998321533189,5.1800003051757955,2,0.04665513848998737,-2.513568129330447,104.08000183105469,-2.594572860176918,103.37000274658205,3.0555461365659307,103.41000366210938,0.04665513848998737
11114,2016-06-23,104.44000244140624,104.5,103.91000366210938,104.45999908447266,3068100.0,0.006747682591587756,10.800106813153278,0.05881296981940431,66.15903170254994,67.66950471806575,-1.0092207179533261,-1.7463663198095531,-1.358999166222631,-3.148099251236843,6.125237703566164,0.760002136230483,1.3256797806520808,1.5145023345947095,-0.23873355335382485,3.267738222543244,0.6378843906204423,2.3911202785689767,-1.4462892333984172,89.47377226914315,13.451936230606506,0.8766179439742648,6,-1.2300033569335795,-2.100002288818345,-0.3625011444091655,-1.6850013732910014,4.4899978637695455,3,0.04548065768827314,-2.071402296971275,103.73999786376952,-2.513568129330447,104.08000183105469,-2.594572860176918,103.37000274658205,0.04548065768827314
11115,2016-06-24,101.9800033569336,103.4499969482422,101.8000030517578,102.48999786376952,8654800.0,-0.023554184478813744,-2.7931107057667437,25.504006104521416,45.60980579516232,64.67029540447133,1.3882700350885955,0.7588397152903497,1.0856593947660258,-0.6348896766590002,6.487242602548466,2.6399993896484375,1.2195516694158641,-0.9494968414306584,-2.6932205112423304,0.7942268283810137,-1.8213586763364873,-0.07763500652482946,2.6999969482421875,6.250016556862023,-65.56359630528941,0.8718618349058338,6,1.2299957275390625,0.3599967956542969,1.6249961853027344,0.8649978637695312,6.739997863769531,4,0.06903307564614014,10.800106813153278,104.44000244140624,-2.071402296971275,103.73999786376952,-2.513568129330447,104.08000183105469,0.06903307564614014
11116,2016-06-27,102.12999725341795,102.33999633789062,101.3000030517578,101.7699966430664,6381900.0,0.0014708167439392295,1.6666536249462394,-0.7058911527989625,47.78869801898533,62.198212210769135,1.2208699054925347,0.6558609955857406,0.9020867230260734,-0.7384039524004038,7.341017597161903,1.0399932861328267,1.068885773715749,-0.8080028533935746,-2.5333888943717113,0.9173831875845622,-1.6706958738826359,0.054690167095486686,2.4924031066894656,25.937343537658137,-43.46845351878919,0.8626930204890679,6,0.8600044250488423,0.21000289916993609,1.4750022888183736,0.7150039672851705,5.910003662109389,0,0.0594340532464972,-2.7931107057667437,101.9800033569336,10.800106813153278,104.44000244140624,-2.071402296971275,103.73999786376952,0.0594340532464972
11117,2016-06-28,102.13999938964844,102.33999633789062,101.5,102.16000366210938,5195100.0,9.793534220570166e-05,3.4211540778219494,-0.05556732929258898,43.02949788248909,59.70158951846342,1.162209395931427,0.761286492836831,0.8595414641132777,-0.6801600986263736,7.638903502858076,0.839996337890625,0.8795273596749098,-0.8465007781982479,-2.4095258396733357,0.7165242832768399,-1.6280133089357918,-0.06498824746070397,2.3495050781249915,26.2499105929479,-38.60872181077913,0.7815125307375431,6,0.8500022888183594,0.20000076293945312,1.3300018310546875,1.200000762939439,6.279998779296875,1,0.05228122184447903,1.6666536249462394,102.12999725341795,-2.7931107057667437,101.9800033569336,10.800106813153278,104.44000244140624,0.05228122184447903
11118,2016-06-29,103.12000274658205,103.33000183105469,102.45999908447266,102.81999969482422,4898700.0,0.009594706900232453,1.4166701987877761,-14.996948893974777,46.608040562235594,57.48543698084977,0.24916864776042758,-0.10186314484401748,-0.1616309630338293,-1.5844082515361748,7.2431071700413785,1.19000244140625,0.7607036301444907,0.056002426147472306,-1.3578909483575785,1.4698958006525231,-0.6509442611050531,0.7629491133999977,1.241921664550759,56.87504470352685,-4.4134494885522955,0.7069466872525285,6,-0.13000106811524859,-0.6300010681152486,0.34999847412107954,0.34999847412107954,5.5400009155273295,2,0.04858411921446515,3.4211540778219494,102.13999938964844,1.6666536249462394,102.12999725341795,-2.7931107057667437,101.9800033569336,0.04858411921446515
11119,2016-06-30,105.94000244140624,106.0,103.52999877929688,103.75,7973200.0,0.027346776762160907,1.1385314555975374,7.299933879252951,62.60787575288089,57.601532846701915,-2.506803712844402,-2.752684770198229,-2.9302726991590617,-4.314678880905618,7.5202938652100455,2.8799972534179545,0.7289384855229883,2.679001998901356,0.8517919133358731,4.5062120844668385,1.7653969561186216,3.59260704168409,-4.6399993896484375,98.72345537125928,36.834732313325446,0.9136050427827396,6,-2.2900009155273295,-2.7900009155273295,-2.6050014495849467,-2.470001220703111,2.1999969482422017,3,0.028129088718751527,1.4166701987877761,103.12000274658205,3.4211540778219494,102.13999938964844,1.6666536249462394,102.12999725341795,0.028129088718751527
11120,2016-07-01,105.62999725341795,106.4000015258789,105.37999725341795,106.2300033569336,4115700.0,-0.0029262335363805514,1.170216219726022,-0.2739750843064657,62.24974489925786,56.74844508777891,-2.066042279474587,-2.317338754711514,-2.5247078168208503,-3.9279714124513845,8.458275640279515,1.0200042724609517,0.7482024812314307,2.213996887207017,0.13877503520947698,4.289218739204557,1.17638596120824,3.251607813205794,-4.235994262695314,84.90187249333152,21.09849044747107,1.0376109259987711,7,-1.7799949645995952,-2.279994964599595,-2.3699970245361186,-2.1599960327148295,2.6500015258789205,4,0.03124115438383246,1.1385314555975374,105.94000244140624,1.4166701987877761,103.12000274658205,3.4211540778219494,102.13999938964844,0.03124115438383246
11121,2016-07-05,106.41999816894531,106.9800033569336,105.62999725341795,105.66999816894531,5365200.0,0.007478944770130669,-2.253019579005346,-1.2499872844717674,64.35640164783817,55.95175971416344,-2.6573522681256208,-2.966448392982201,-3.239914643425024,-4.625359279217449,9.380022665355625,1.3500061035156392,0.707985323497681,2.817997741699216,0.37817403402659977,5.257821449371832,1.5980858878629078,4.037909595535524,-4.82575523681642,89.78093348647802,25.85414771909349,1.2199118538363105,7,-2.2799949645996094,-2.7799949645996094,-3.5224971771240234,-2.9499969482421875,2.4000015258789062,1,0.021612507905764966,1.170216219726022,105.62999725341795,1.1385314555975374,105.94000244140624,1.4166701987877761,103.12000274658205,0.021612507905764966
11122,2016-07-06,105.91999816894531,106.7300033569336,105.62999725341795,106.58999633789062,6126500.0,-0.004698365049830566,1.3157725666559887,-0.8933308919270834,63.612082131342305,55.78013093252683,-2.0885322741637538,-2.314996970826911,-2.6958235915599857,-4.023217113530109,10.256400260755136,1.1000061035156392,0.72544322469912,2.1464977264404297,-0.4418906124439559,4.734886065324815,0.8523035569982369,3.4406918958826225,-4.00260961132814,76.54857995496636,10.877953405837047,1.2941941694421895,7,-1.7799949645996094,-2.2799949645996094,-3.089998245239258,-2.4499969482421875,2.5600051879882812,2,0.0200151320169073,-2.253019579005346,106.41999816894531,1.170216219726022,105.62999725341795,1.1385314555975374,105.94000244140624,0.0200151320169073
11123,2016-07-07,107.48999786376952,109.0,107.06999969482422,108.52999877929688,9912800.0,0.01482250492791759,-1.0531948136274172,1.5522444145847305,65.39761901073535,55.69552952232521,-3.4315145683740127,-3.7371524129121525,-4.1961319071261585,-5.506295911588012,11.425185379149635,3.0800018310546875,0.7480511162551835,3.5009975433349467,0.44519584345675867,6.556799243213135,1.9730966933958598,5.028898393274034,-5.268852418193362,72.39484827690067,10.16650676631886,1.5279008499390938,7,-2.339996337890611,-2.839996337890611,-5.159997940063462,-4.019996643066392,1.099998474121108,3,0.008651970635951134,1.3157725666559887,105.91999816894531,-2.253019579005346,106.41999816894531,1.170216219726022,105.62999725341795,0.008651970635951134
11124,2016-07-08,108.2699966430664,108.5,107.31999969482422,108.04000091552734,6052800.0,0.007256477763498026,2.420278637770898,-0.22114954333712056,69.98350521414679,58.40371834665682,-4.035467573220359,-4.37856524586131,-4.896905866211824,-6.195712097262174,12.281812679628532,1.1800003051757812,0.7284313184097897,4.050496673583979,0.45192303549312385,7.6490703116748335,2.2512098545385584,5.849783492629399,-5.506542833136336,79.8341767109748,18.57964830798644,1.7992868190454265,7,-3.1199951171875,-3.18499755859375,-5.939996719360352,-4.799995422363281,0.45000457763671875,4,0.0036021707872468944,-1.0531948136274172,107.48999786376952,1.3157725666559887,105.91999816894531,-2.253019579005346,106.41999816894531,0.0036021707872468944
11125,2016-07-11,108.91000366210938,109.12999725341795,107.7699966430664,108.16000366210938,6446600.0,0.005911213068130694,1.2857399310141742,3.2609301399854043,71.70843794339066,61.0614672271463,-4.010861247591876,-4.8248978308550505,-5.4595787044657555,-6.755664165085847,13.277051488368244,1.3600006103515483,0.8113791443591367,4.410503387451172,0.27804254486188995,8.542964230040454,2.344272966156538,6.476733808745806,-5.647626156973715,93.71446881975487,30.414216259473413,2.0662304212946383,7,-3.5950050354003906,-3.6950035095214986,-6.58000373840332,-5.44000244140625,-0.910003662109375,0,-0.007070096837475615,2.420278637770898,108.2699966430664,-1.0531948136274172,107.48999786376952,1.3157725666559887,105.91999816894531,-0.007070096837475615
11126,2016-07-12,108.79000091552734,109.11000061035156,108.37000274658205,108.41999816894531,4175800.0,-0.0011018523785412127,-2.1489700176940736,0.4933369954427083,69.3508255341664,63.986059188443775,-3.181338672152421,-4.483477428060468,-5.2617193081347295,-6.556609239263281,14.161302414124183,0.739997863769517,0.8440883638387362,4.004000473022458,-0.487194085690291,8.495195031735207,1.7584031936660836,6.249597752378833,-4.940861435563448,90.28581891741112,27.130068335690382,2.2455972793563763,7,-2.9950027465820312,-3.5750007629394673,-6.347499847412109,-5.319999694824219,-0.31999969482421875,1,-0.0046879504728239985,1.2857399310141742,108.91000366210938,2.420278637770898,108.2699966430664,-1.0531948136274172,107.48999786376952,-0.0046879504728239985
11127,2016-07-13,109.91000366210938,110.05999755859376,108.88999938964844,109.06999969482422,5232100.0,0.01029508904455012,1.0526432027626376,2.2702641400499,73.82237971939196,67.00987465035004,-3.445599510685412,-5.35175920909947,-6.304397502008982,-7.589605791367575,16.066116731090773,1.2699966430664205,1.2824546364162188,4.790003204345709,-0.18180357388639834,9.761809982577816,2.304099815229648,7.2759065934617695,-5.532778404800069,94.98347813883422,29.981324265745485,2.4859033891160536,7,-3.1150054931640625,-4.230003356933594,-7.335002899169922,-6.44000244140625,-1.6300048828125,2,-0.00991724075122502,-2.1489700176940736,108.79000091552734,1.2857399310141742,108.91000366210938,2.420278637770898,108.2699966430664,-0.00991724075122502
11128,2016-07-14,109.95999908447266,110.94000244140624,109.76000213623048,109.83000183105469,4834300.0,0.0004548759957918591,-7.740851677075507,0.15475790410622972,72.43899125845832,68.10222081763642,-2.7080910767235764,-5.104266033263883,-6.279083996916398,-7.556051481988277,18.27490799493581,1.1800003051757528,1.7406254889589121,4.48499870300293,-0.8107212375164607,9.78071864352232,1.8371387327432274,7.132858673262632,-4.900841151009217,72.92810460271356,10.566161315051346,2.647859970259697,7,-1.799999237060561,-3.839996337890639,-7.354997634887695,-6.489997863769531,-1.7900009155273438,3,-0.013459401053669606,1.0526432027626376,109.91000366210938,-2.1489700176940736,108.79000091552734,1.2857399310141742,108.91000366210938,-0.013459401053669606
11129,2016-07-15,109.66000366210938,110.48999786376952,108.97000122070312,109.7699966430664,5230600.0,-0.002728223216269976,-1.0402668755792268,-0.8461177299137274,87.86979777604056,70.94889335950117,-2.039383646039184,-4.581581982359552,-5.920542327361645,-7.168133384935032,20.020876323979863,1.519996643066392,2.289569614439415,3.89450302124024,-1.6571283040327671,9.446134346513247,1.1186873586037365,6.670318683876744,-3.7775274975339386,59.6215634694671,-9.43175688464347,2.7758156626365045,7,-1.3750038146972798,-3.540000915527358,-7.012502670288086,-6.19000244140625,-1.7000045776367188,4,-0.009757498527135922,-7.740851677075507,109.95999908447266,1.0526432027626376,109.91000366210938,-2.1489700176940736,108.79000091552734,-0.009757498527135922
11130,2016-07-18,109.20999908447266,109.6999969482422,108.83999633789062,109.66000366210938,3688700.0,-0.004103634530446487,2.2453395137258214,4.091211763889852,83.90799725809967,73.12129287175244,-1.1489788234429312,-3.8733665597881526,-5.422138781966694,-6.6341656699910345,21.922240324266006,0.8600006103515767,2.7795776898282583,3.154498672485346,-2.4843161606603275,8.79331350563102,0.3350912559125021,5.97390608905819,-2.619469241140905,32.6846862893528,-40.09487019941413,2.8194074165728393,7,-0.9249992370605611,-3.089996337890639,-6.444997787475586,-5.739997863769531,-1.3300018310547017,0,-0.004486749087787456,-1.0402668755792268,109.66000366210938,-7.740851677075507,109.95999908447266,1.0526432027626376,109.91000366210938,-0.004486749087787456
11131,2016-07-19,109.52999877929688,109.55999755859376,108.70999908447266,108.86000061035156,3987500.0,0.002930131833227989,1.3287765723960103,-1.4888696743129377,84.3720413959714,75.42795501226678,-1.0967686986803642,-3.908609117540095,-5.713201643575061,-6.883296477665951,23.190192168734818,0.849998474121108,2.907090151401192,3.166498565673834,-2.5273590494146134,8.860356180762281,0.3195697581296031,6.0134273732180645,-2.3305427722346934,36.7712314097939,-40.16341391852667,2.8469288075442245,7,-0.5249977111816406,-3.409996032714858,-6.764997482299805,-6.05999755859375,-1.4199981689453125,1,-0.013968764688656932,2.2453395137258214,109.20999908447266,-1.0402668755792268,109.66000366210938,-7.740851677075507,109.95999908447266,-0.013968764688656932
11132,2016-07-20,108.91999816894531,109.91000366210938,108.68000030517578,109.86000061035156,3021800.0,-0.005569256068200246,1.365371636491681,-1.4029925527796123,77.93828723974275,76.82136259326761,-0.018400884305052045,-3.0750772791765684,-5.09107197049272,-6.168370554450078,24.583152390525026,1.2300033569335938,3.0704055099294862,2.314498138427737,-3.3821325882962014,8.011128865151676,-0.533817224934225,5.162813501789699,-1.1968656610749662,10.619364465284667,-66.00845202100662,2.8483153633619684,7,0.21000289916992188,-2.7999954223632955,-6.154996871948242,-5.4499969482421875,-1.040000915527358,2,-0.004131444691581776,1.3287765723960103,109.52999877929688,2.2453395137258214,109.20999908447266,-1.0402668755792268,109.66000366210938,-0.004131444691581776
11133,2016-07-21,108.58000183105469,108.87000274658205,108.11000061035156,108.70999908447266,2765400.0,-0.0031215235365984473,2.3777529118558083,0.13829459126030777,66.70883753271467,76.45751062866404,0.550347477746385,-2.481095350023935,-4.784234229756564,-5.715738468385425,25.988888897550705,0.80999755859375,3.1493340298023327,1.7325016021728459,-3.861882434221087,7.326885638566779,-1.0646904160241206,4.529693620369812,2.3600006103515483,19.747973239387072,-51.85070236796947,2.797192018196968,7,0.7749977111816406,-2.4599990844726705,-5.597501754760742,-5.1100006103515625,-1.1300048828124858,3,-0.0027629678273960456,1.365371636491681,108.91999816894531,1.3287765723960103,109.52999877929688,2.2453395137258214,109.20999908447266,-0.0027629678273960456
11134,2016-07-22,109.19000244140624,109.41000366210938,108.77999877929688,108.77999877929688,2693100.0,0.005617983054565512,-2.073167100855973,-3.1539409589763565,71.70733658916012,76.45738825597174,0.09451283513165265,-2.863821539394351,-5.393586651574893,-6.228690931687154,27.555822357371827,0.8300018310546875,3.310630137804168,2.105002212524397,-3.462280533277905,7.672284958326699,-0.678639160376747,4.888643585425541,1.6933999633789085,59.99999999999921,-9.506294629273931,2.7836413729011475,7,0.33499908447267046,-3.0699996948242188,-6.065002441406236,-5.720001220703111,-1.2000045776367188,4,-0.009341553710544903,2.3777529118558083,108.58000183105469,1.365371636491681,108.91999816894531,1.3287765723960103,109.52999877929688,-0.009341553710544903
11135,2016-07-25,109.0199966430664,109.27999877929688,108.37999725341795,109.23999786376952,3053100.0,-0.0015569722001889108,4.999949137887283,-0.5365835504279706,67.15036430816681,76.21289256419404,0.3148743509418068,-2.254968088985251,-5.237145104161954,-5.94950536444594,28.82858892827857,0.9000015258789205,3.333633577060027,1.5829967498779354,-3.493878985463695,6.659872485219566,-0.9554411177928728,4.1214346175487435,1.8079377258300724,50.55524943839275,-15.709532808197352,2.538437867670814,7,0.5050048828125,-2.899993896484389,-5.867496490478516,-5.549995422363281,-1.80999755859375,0,-0.009722964513236954,-2.073167100855973,109.19000244140624,2.3777529118558083,108.58000183105469,1.365371636491681,108.91999816894531,-0.009722964513236954
11136,2016-07-26,108.1999969482422,109.2300033569336,108.02999877929688,109.0,3386100.0,-0.007521553110195867,-1.1052723159909519,3.6363573311140556,64.4303552975945,75.16933429510543,1.1648802502295013,-1.0086150520614439,-4.37862104435068,-5.037238507041451,29.688606989096105,1.2000045776367188,3.2082833146765637,0.4594970703125085,-3.9654397303116014,4.884433870936618,-1.7529713299995393,2.6719654706245564,2.573578745483374,9.042432309591042,-53.61145843672225,2.2124684003120523,7,1.2850036621093608,-2.0799942016601847,-5.182497024536147,-4.729995727539077,-1.4499969482422017,1,-0.002957483399720573,4.999949137887283,109.0199966430664,-2.073167100855973,109.19000244140624,2.3777529118558083,108.58000183105469,-0.002957483399720573
11137,2016-07-27,107.4800033569336,108.04000091552734,106.69000244140624,108.04000091552734,4724200.0,-0.006654284765396201,3.8214441416894243,0.6999942779759418,49.92911700347823,72.66823715566319,1.6806693000971507,0.13908132369824955,-3.6260631931021123,-4.241640112757267,30.179796057235997,1.509994506835966,2.9692847846284423,-0.5274967193603572,-4.089925891321499,3.034932452600785,-2.3087113053409354,1.2537178666202209,3.1838292602148357,29.044138271494496,-31.04010214406319,1.7812145859805713,7,1.1099967956542827,-1.3600006103515767,-4.350004196166992,-4.010002136230469,-0.19000244140625,2,0.005861529900829998,-1.1052723159909519,108.1999969482422,4.999949137887283,109.0199966430664,-2.073167100855973,109.19000244140624,0.005861529900829998
11138,2016-07-28,108.12999725341795,108.37999725341795,107.16999816894531,107.5500030517578,3446500.0,0.006047579793292179,1.2407510755384494,-1.035708446866485,48.98844344875173,68.34808667485332,0.8312003371980126,-0.12261840032628868,-4.178529875236819,-4.799506607033322,31.7385281075153,1.209999084472642,2.7971811443994596,-0.12800254821779333,-2.848457455510996,2.592452359075409,-1.4882300018643946,1.232224905428808,2.295405553185944,52.94096197646081,-4.453162334389177,1.3602274536465977,7,0.17000579833985796,-2.0099945068359375,-5.354997634887681,-4.6599960327148295,-0.2599945068359091,3,-0.002312031872285125,3.8214441416894243,107.4800033569336,-1.1052723159909519,108.1999969482422,4.999949137887283,109.0199966430664,-0.002312031872285125
11139,2016-07-29,108.91999816894531,109.11000061035156,108.12000274658205,108.26000213623048,3995300.0,0.0073060291833346724,-1.106390059006421,1.1379355704344607,50.07068258877408,64.58838504492826,-0.08360085133867301,-0.7145541542269029,-4.8127455615749,-5.49967487674958,32.57498212964367,0.989997863769517,2.4567687961923497,0.5129985809326172,-1.9906941502107571,3.0166913120759915,-0.7388477846390771,1.7648449465043115,1.2812806157467236,86.10034288138198,31.92488866473124,1.251846365571689,7,-0.6199951171875,-2.7999954223632955,-6.144998550415039,-5.4499969482421875,-1.0,4,-0.01349615539308946,1.2407510755384494,108.12999725341795,3.8214441416894243,107.4800033569336,-1.1052723159909519,108.1999969482422,-0.01349615539308946
11140,2016-08-01,108.93000030517578,109.08999633789062,108.33999633789062,108.72000122070312,3880700.0,9.183011750479864e-05,1.8302359393668937,0.31818234362537823,51.00574397649793,60.88101866498676,-0.153656271713416,-0.48976257217013597,-4.677174156798401,-5.426219080265838,33.22731503633725,0.75,2.13338925505154,0.35800056457519247,-1.7839392308160598,2.4999403599664447,-0.7129693331204408,1.4289704622708257,1.0606018989191028,88.18886048725987,36.987378090760856,1.0709698976956294,8,-0.6299972534179688,-2.809997558593764,-6.155000686645508,-5.459999084472656,-1.720001220703125,0,-0.00862941741276757,-1.106390059006421,108.91999816894531,1.2407510755384494,108.12999725341795,3.8214441416894243,107.4800033569336,-0.00862941741276757
11141,2016-08-02,108.72000122070312,109.25,108.27999877929688,109.25,3431600.0,-0.0019278351591327514,2.66039039557782,-2.5238147138964577,40.16524923579791,56.68401444232622,-0.07893977348710735,-0.10394757947432254,-4.281387576791474,-5.142396891589868,33.627892822564945,0.970001220703125,1.6717805070565959,0.03300132751465412,-1.8542883964537396,1.9202910514830478,-0.9106435344695427,0.976646189498851,1.0725649976304368,79.296902939704,32.24418135616898,0.9436448619841953,8,-0.6699981689453125,-2.599998474121108,-5.945001602172852,-5.25,-1.8400039672851705,1,-0.013888908381863851,1.8302359393668937,108.93000030517578,-1.106390059006421,108.91999816894531,1.2407510755384494,108.12999725341795,-0.013888908381863851
11142,2016-08-03,108.04000091552734,108.9800033569336,107.68000030517578,108.93000030517578,3691900.0,-0.006254601706592755,1.6262542192629583,1.6792479990787126,35.62874046324632,53.230670323496405,0.5175293774446743,0.7831752863449424,-3.4299870282600295,-4.400240753409463,33.85507453344647,1.3000030517578125,1.2414963355084154,-0.7529991149902315,-2.163966341159508,0.657968111179045,-1.4584827280748698,-0.04751550190559328,1.5664114761905807,41.827018303194805,-1.871979750709201,0.7054836130846361,8,0.01000213623046875,-1.8199996948242188,-5.375,-4.569999694824219,-3.9899978637695455,2,-0.011940030586781947,2.66039039557782,108.72000122070312,1.8302359393668937,108.93000030517578,-1.106390059006421,108.91999816894531,-0.011940030586781947
11143,2016-08-04,108.41999816894531,108.5500030517578,107.9800033569336,108.16999816894531,3226900.0,0.0035171903942787797,1.2352501196745542,-0.2808990690417817,40.828354284089045,49.79967228959961,0.1256636369862747,0.5021702183598649,-3.6522338834257653,-4.704703235228607,32.99750858285412,0.5699996948242045,0.7531418082504047,-0.419501876831049,-1.7054179870598034,0.8664142333977054,-1.0624599319454262,0.2234561782833282,1.0114296257539053,47.133631057959114,5.223649009363008,0.6429580551143804,8,-0.43499755859375,-1.7199974060058594,-5.754997253417969,-4.9499969482421875,-2.4000015258789062,3,-0.01042240612896117,1.6262542192629583,108.04000091552734,2.66039039557782,108.72000122070312,1.8302359393668937,108.93000030517578,-0.01042240612896117
11144,2016-08-05,108.66000366210938,109.36000061035156,108.37000274658205,108.73999786376952,3189400.0,0.002213664427388018,-2.000011559758256,-0.31997680664056816,45.80155872715983,47.42758278059883,-0.22062999755246437,0.30870885206499565,-3.7284476220559952,-4.874995067000896,32.28539937086436,0.989997863769517,0.3932521487094931,-0.19899673461914347,-1.4601395500552456,1.0621460808169587,-0.8295681423371946,0.4315746730989076,-1.9700012207031392,58.33352255439349,14.626368118674371,0.6305714077180515,8,-0.6350021362304688,-1.4250030517578125,-5.920001983642578,-5.19000244140625,-4.07000732421875,4,-0.00727039286676201,1.2352501196745542,108.41999816894531,1.6262542192629583,108.04000091552734,2.66039039557782,108.72000122070312,-0.00727039286676201
11145,2016-08-08,108.13999938964844,108.62000274658205,107.66999816894531,108.41999816894531,3304200.0,-0.004785608825101373,1.794098507797524,3.5002384358613754,39.70370822482634,44.68017755029127,0.18038923271548413,0.8095759331669683,-3.0734299423183984,-4.282483703046836,31.041567297700023,0.9900054931640625,0.22959550733631318,-0.6805007934570284,-1.9814722111228633,0.6204706242088065,-1.3309865022899459,-0.030015084624110955,-1.3965969848632938,27.81068294268482,-16.080909944119604,0.6504857088329149,8,-0.11499786376953125,0.020000457763657664,-4.739997863769531,-4.6699981689453125,-3.089996337890639,0,-0.0020344111516998886,-2.000011559758256,108.66000366210938,1.2352501196745542,108.41999816894531,1.6262542192629583,108.04000091552734,-0.0020344111516998886
11146,2016-08-09,108.27999877929688,108.75,108.05999755859376,108.25,2378200.0,0.0012946124508841361,-2.36583550428003,-0.10713896457765668,44.90446246774513,44.121882601876486,0.05915198689994838,0.6634234820327265,-3.0759396321283816,-4.365031654557271,29.76245642368056,0.6900024414062358,-0.045423447133970285,-0.5150012969970703,-1.8382912913726983,0.8082886973785577,-1.1766462941848914,0.1466437001907508,-1.4842644104003995,36.09465852865759,-11.509706570924052,0.6616449971878169,8,-0.0149993896484375,0.005001068115220164,-4.679996490478516,-4.80999755859375,-2.7999954223632812,1,-0.009881785250156483,1.794098507797524,108.13999938964844,-2.000011559758256,108.66000366210938,1.2352501196745542,108.41999816894531,-0.009881785250156483
11147,2016-08-10,108.81999969482422,108.95999908447266,108.4499969482422,108.4499969482422,2189900.0,0.004987079069219469,-1.7567478400727168,12.333926754831673,51.85183440925795,44.44003715304383,-0.30260311287462116,0.03960583327415179,-3.44387326304566,-4.834596819123604,28.080020742467937,0.6800003051757812,-0.2493135431666076,0.07949981689452557,-1.1358142638772506,1.2948138976663017,-0.5281572234913625,0.6871568572804136,-1.972980001098648,68.0473292643288,16.220398368356484,0.6076570403858916,8,-0.30500030517578125,-0.5349998474121236,-4.929996490478516,-5.329998016357422,-3.5400009155273438,2,-0.01782762770489643,-2.36583550428003,108.27999877929688,1.794098507797524,108.13999938964844,-2.000011559758256,108.66000366210938,-0.01782762770489643
11148,2016-08-11,108.4800033569336,109.18000030517578,108.4499969482422,109.01000213623048,2786800.0,-0.0031243920129030434,-1.4745390125947901,-1.4324185001135026,44.283420377243615,43.79700801842933,0.10310541386226646,0.27725454944800276,-2.9451079906627626,-4.429418501915677,26.039115549412966,0.7300033569335795,-0.3879946637890441,-0.18649673461914062,-1.2612652777209803,0.888271808482699,-0.7238810061700605,0.3508875369317792,-1.5827240448755049,47.92923182491242,-2.7455576611875614,0.5373842715509192,8,0.03499603271484375,0.33499908447264204,-4.590000152587891,-4.990001678466797,-2.8100051879882812,3,-0.040837022198457085,-1.7567478400727168,108.81999969482422,-2.36583550428003,108.27999877929688,1.794098507797524,108.13999938964844,-0.040837022198457085
11149,2016-08-12,108.58999633789062,108.94000244140624,108.37000274658205,108.63999938964844,2563400.0,0.0010139470644661142,-1.3265757349277718,0.09434559797316497,46.50405475312341,43.296820326943276,-0.06551019935949398,0.08747397004171376,-2.9056427534968066,-4.460633386673905,24.634873224746613,0.5699996948241903,-0.3257021051946509,-0.023003387451169033,-0.9907368160376251,0.944730041135287,-0.5068701017443971,0.460863326842059,-1.643462599866666,60.92694486128164,9.814153033281833,0.48386671429322653,8,-0.0749969482421875,0.2250061035156108,-3.6899948120117188,-4.089996337890625,-2.2899932861328267,4,-0.0236670023160086,-1.4745390125947901,108.4800033569336,-1.7567478400727168,108.81999969482422,-2.36583550428003,108.27999877929688,-0.0236670023160086
11150,2016-08-15,108.72000122070312,108.98999786376952,108.63999938964844,108.70999908447266,2357800.0,0.0011972086490175116,-3.666598850516061,-0.20003051571559352,54.761951339477704,44.91867611624104,-0.2552816937140818,-0.08550649205872674,-2.8986833042283564,-4.510943131011658,23.29301721540986,0.40000152587889204,-0.29387308886516905,0.13150138854980753,-0.7965922020914462,1.0595949791910613,-0.33254540677081934,0.5955481838704344,-1.7251981452326106,58.92875389132175,2.3913057249138774,0.4640467953206278,8,-0.2050018310546875,0.09500122070311079,-3.6025009155273438,-4.220001220703125,-1.5900039672851705,0,-0.03798753528735277,-1.3265757349277718,108.58999633789062,-1.4745390125947901,108.4800033569336,-1.7567478400727168,108.81999969482422,-0.03798753528735277
11151,2016-08-16,108.0,108.69000244140624,107.91000366210938,108.25,2677200.0,-0.006622527709887693,-2.6279630943931207,-24.994660564454616,54.76187481922105,47.044579933571555,0.3931955024214915,0.5417708158286132,-2.0527407082663984,-3.7125487775426365,21.73717997872045,0.80999755859375,-0.34861031916190655,-0.5119998931884737,-1.362302143900635,0.33830235752368765,-0.9371510185445544,-0.08684876783239304,-0.9578929738318607,7.08634454917368,-50.74238735866602,0.42515112535607824,8,0.5149993896484375,0.8150024414062358,-2.7350006103515625,-3.4350013732910156,-0.18000030517578125,1,-0.027314786557798176,-3.666598850516061,108.72000122070312,-1.3265757349277718,108.58999633789062,-1.4745390125947901,108.4800033569336,-0.027314786557798176
11152,2016-08-17,108.47000122070312,108.52999877929688,107.5999984741211,107.9499969482422,2963900.0,0.004351863154658631,1.9062537252938512,-2.080017089843693,53.21973063068153,48.421399527637405,-0.010499852411996358,0.03829163194843943,-2.3819725262116265,-4.105418162087659,19.828215006793084,0.9300003051757812,-0.4066040897279777,-0.019498825073242188,-0.8478761280276927,0.8088784778812084,-0.43368747655046036,0.394689826403976,-1.3815363228513178,55.06340116082552,-3.2438277135270397,0.4141886514772245,8,0.009998321533203125,0.3450012207031108,-2.9650020599365234,-3.9050025939941406,-1.1300048828125,2,-0.02756520540352725,-2.6279630943931207,108.0,-3.666598850516061,108.72000122070312,-1.3265757349277718,108.58999633789062,-0.02756520540352725
11153,2016-08-18,108.27999877929688,108.81999969482422,108.1999969482422,108.41000366210938,2373000.0,-0.0017516588851110848,-3.275755024729354,-0.25000733589601315,43.16241127583474,48.12816092193461,0.1760709919827832,0.2157266256672159,-2.072750411140845,-3.8448328600724295,18.482959703649218,0.620002746582017,-0.3744786981942525,-0.1945011138916044,-1.0268336204755713,0.6378313926923624,-0.6106673671835949,0.22166513940038612,-1.1461031671950792,48.92090674570554,-5.628168386271398,0.4161662532919853,8,0.1100006103515625,0.5350036621093608,-2.042499542236328,-3.25,-1.25,3,-0.0277059478557512,1.9062537252938512,108.47000122070312,-2.6279630943931207,108.0,-3.666598850516061,108.72000122070312,-0.0277059478557512
11154,2016-08-19,108.16999816894531,108.26000213623048,107.54000091552734,108.04000091552734,2846600.0,-0.001015890391500407,3.6450914281491995,-0.9999413145539906,42.05019751805594,48.388881954515675,0.23384612466222165,0.25865432078349215,-1.8578246027668683,-3.685249097594067,16.60663140806805,0.7399978637695312,-0.24585978941479425,-0.2535015106201115,-1.0239353767626511,0.5169323555224281,-0.6387184436913742,0.1317154224511512,-0.9915804568785234,43.44817788628538,-6.5629022204303595,0.3852169330712678,8,0.19000244140625,0.4200019836425639,-1.0299968719482564,-2.6999969482421875,-0.6800003051757955,4,-0.02311176890375255,-3.275755024729354,108.27999877929688,1.9062537252938512,108.47000122070312,-2.6279630943931207,108.0,-0.02311176890375255
11155,2016-08-22,107.95999908447266,108.20999908447266,107.7699966430664,108.08000183105469,2304600.0,-0.0019413801241326967,1.31581906157769,-0.9231175538470567,42.05019751805594,48.0717414045502,0.464471127126572,0.4059843565239305,-1.53189372854456,-3.4230315308594896,15.029197766936095,0.44000244140625,-0.1886267803841548,-0.4105007171630888,-1.153509402802797,0.33250796847661945,-0.7820050599829358,-0.03899637434324177,-0.7379497144401768,32.812388241184465,-12.936799421951157,0.3715043428198538,8,0.40000152587890625,0.34000396728515625,-0.7574977874756001,-2.4899978637695312,-0.5800018310547017,0,-0.015376028591997382,3.6450914281491995,108.16999816894531,-3.275755024729354,108.27999877929688,1.9062537252938512,108.47000122070312,-0.015376028591997382
11156,2016-08-23,107.87999725341795,108.5500030517578,107.6999969482422,108.25,2473000.0,-0.0007410321575873624,-1.3287731362938162,3.083285650709,48.08608422981574,47.653324717945516,0.5383824143345919,0.485684721309255,-1.3264399933669182,-3.3115035121895176,13.789565444713341,0.8500061035155966,-0.19504424326112257,-0.4745025634765767,-1.2461986578045128,0.29719353085135936,-0.8603506106405376,-0.08865451631261578,-0.6151888585790886,26.56223922942931,-18.86998889372441,0.3858480471639666,8,0.48000335693360796,0.42000579833985796,-0.6774959564208984,-2.4099960327148295,-0.11999511718747158,1,-0.006952169253751417,1.31581906157769,107.95999908447266,3.6450914281491995,108.16999816894531,-3.275755024729354,108.27999877929688,-0.006952169253751417
11157,2016-08-24,108.11000061035156,108.29000091552734,107.5500030517578,107.81999969482422,3422600.0,0.0021320296884446144,1.276911158843665,-0.783780440027188,46.153889841771104,47.86115465844857,0.2202343264764295,0.32179790347395,-1.4312128740878052,-3.5089618636917805,13.618466685723806,0.7399978637695455,-0.10436917058805761,-0.2759990692138672,-0.9415240414298864,0.38952590300215206,-0.6087615553218768,0.05676341689414244,-0.8032883712024415,44.531268626469256,-0.6574161127409752,0.3327624861080069,8,0.154998779296875,0.19000244140625,-0.5474987030029297,-2.6399993896484375,0.6599960327148438,2,-0.002682461510406964,-1.3287731362938162,107.87999725341795,1.31581906157769,107.95999908447266,3.6450914281491995,108.16999816894531,-0.002682461510406964
11158,2016-08-25,107.87999725341795,108.37999725341795,107.79000091552734,108.08999633789062,2129500.0,-0.002127493808482872,-2.025686170941101,-0.7241324879640594,40.298456475571705,47.171643738720604,0.39803378010695667,0.5608675447284241,-1.0641415995570043,-3.2359241897326,13.253812451002375,0.5899963378906108,-0.07346902182257509,-0.4935024261474723,-1.1880318441335902,0.20102699183864559,-0.8407671351405241,-0.14623771715442047,-0.5322192468447895,33.662932551761756,-9.455587483333957,0.34726470899305656,8,0.38500213623048296,0.17000579833985796,-0.2549953460693217,-2.4099960327148295,0.37000274658204546,3,-0.005005570349235655,1.276911158843665,108.11000061035156,-1.3287731362938162,107.87999725341795,1.31581906157769,107.95999908447266,-0.005005570349235655
11159,2016-08-26,107.4499969482422,108.5,107.33000183105469,107.91999816894531,2868900.0,-0.003985913200995506,-2.2958091553836235,2.2381108083558208,41.22136070850357,45.667133668612365,0.7256267269456913,0.9223834786636047,-0.5311594473846668,-2.7780461625222443,12.44388859057526,1.1699981689453125,-0.15182357052437112,-0.8500026702880774,-1.609145441764369,-0.09085989881178591,-1.2295740560262232,-0.47043128454993166,1.9100036621093608,9.835655501914879,-33.76433402854732,0.3795713857381426,8,0.6250038146972514,0.6000061035156108,0.287504196166978,-1.9799957275390767,-0.34999847412110796,4,-0.003908777858296575,-2.025686170941101,107.87999725341795,1.276911158843665,108.11000061035156,-1.3287731362938162,107.87999725341795,-0.003908777858296575
11160,2016-08-29,107.98999786376952,108.01000213623048,107.4000015258789,107.5,2576400.0,0.005025601962440618,1.3018612618577372,-1.0425459385754186,46.65126695245981,44.765955016750006,0.0795506732696083,0.3250127214485019,-0.945595877465351,-3.281636774176164,11.590195438325912,0.6100006103515767,-0.1381475195922377,-0.26300163269044674,-0.9726990172500223,0.4466957518691288,-0.6178503249702345,0.09184705958934103,1.3294027709961114,54.09798133926954,9.154174357032424,0.3548486922797871,8,0.08500289916993609,0.03500366210938921,-0.1674957275390483,-2.519996643066392,-1.979995727539034,0,-0.004630058430325712,-2.2958091553836235,107.4499969482422,-2.025686170941101,107.87999725341795,1.276911158843665,108.11000061035156,-0.004630058430325712
11161,2016-08-30,107.20999908447266,108.05999755859376,107.02999877929688,107.91999816894531,3708100.0,-0.0072228798474544,1.0808101047309744,-1.4489840404827201,32.38514190317184,42.451000713693375,0.8221621861108162,1.0393749195948914,-0.04521785264314815,-2.4930251349695283,10.727065671414467,1.0299987792968892,-0.17300493597802813,-0.9675003051757756,-1.7816111498503489,-0.15338946050120228,-1.374555727513055,-0.560444882838496,2.0696135742187494,12.244908551142851,-28.546423467881944,0.4070554223372856,8,0.7150001525878906,0.81500244140625,0.6125030517578125,-1.7399978637695312,-0.80999755859375,1,0.0015856559126667946,1.3018612618577372,107.98999786376952,-2.2958091553836235,107.4499969482422,-2.025686170941101,107.87999725341795,0.0015856559126667946
11162,2016-08-31,106.75,106.87999725341795,106.26000213623048,106.33999633789062,3995000.0,-0.00429063602649804,-1.1754517467541246,-0.5774706912670184,31.55650701365957,41.16145579567391,1.1315116596547057,1.4733126564454864,0.5094083126066948,-2.0145462668554472,10.633340949013041,0.9499969482421733,-0.2971390280767565,-1.362999343872076,-2.397542902435859,-0.328455785308293,-1.8802711231539604,-0.8457275645901916,2.4396281035156306,21.87492549412248,-17.26939067945502,0.5172717792818909,8,0.6550025939941406,1.0600013732910156,1.0525016784667969,-1.279998779296875,-0.760002136230483,2,0.009461378325344105,1.0808101047309744,107.20999908447266,1.3018612618577372,107.98999786376952,-2.2958091553836235,107.4499969482422,0.009461378325344105
11163,2016-09-01,107.29000091552734,107.33999633789062,106.29000091552734,106.45999908447266,3799000.0,0.005058556585736174,1.258072455207718,2.0243766282098994,37.30477684844522,40.63418683238383,0.48758623714452654,0.889942383752441,0.08322136216291653,-2.54247967981388,10.340781066542561,1.0499954223632812,-0.36298731123676475,-0.7664985656738281,-1.8525891138048394,0.3195919824571831,-1.3095438397393337,-0.2234532916083225,1.7238496299511752,45.982132213445794,9.196888029240561,0.5430452740655021,9,0.11500167846679688,0.5200004577636719,0.06500053405760298,-1.8199996948242188,-1.0699996948242188,3,0.01379434909972943,-1.1754517467541246,106.75,1.0808101047309744,107.20999908447266,1.3018612618577372,107.98999786376952,0.01379434909972943
11164,2016-09-02,107.87000274658205,108.25,107.5,107.58000183105469,3671200.0,0.005405926238283509,-2.3332994252581254,0.3493979226031976,42.36987260178103,40.66970628613106,-0.15583256013063362,0.26110822629395614,-0.3964469267916968,-3.0943047521684406,9.23168499502888,0.9599990844726562,-0.44497067031001336,-0.14699668884276207,-1.1975528209973305,0.9035594433118064,-0.6722747549200534,0.37828137723452926,0.9786168943415845,80.90464013372599,44.9821676374538,0.5252780660772842,9,-0.46500015258790484,-0.060001373291029836,-0.6599998474121236,-2.4000015258789205,-2.3000030517578267,4,0.0035227333247658255,1.258072455207718,107.29000091552734,-1.1754517467541246,106.75,1.0808101047309744,107.20999908447266,0.0035227333247658255
11165,2016-09-06,107.91999816894531,108.12000274658205,107.4000015258789,107.79000091552734,2913300.0,0.00046347845638528007,1.7169528854596094,0.44826497592799885,49.183656310431694,40.791658739532835,-0.2370244788621534,0.20425820836486253,-0.2641539392014636,-3.1002181907149406,8.682222367558628,0.7200012207031392,-0.4563589715996841,-0.0860012054443331,-1.1357414357108553,0.9637390248221891,-0.6108713205775871,0.4388689096889209,0.7733044216967357,83.41697561274827,42.03565554588759,0.5248701151332601,9,-0.5399971008300781,-0.10999679565429688,-0.7099952697753906,-2.4499969482421875,-1.839996337890625,1,-0.007598218205494556,-2.3332994252581254,107.87000274658205,1.258072455207718,107.29000091552734,-1.1754517467541246,106.75,-0.007598218205494556
11166,2016-09-07,107.20999908447266,107.97000122070312,106.77999877929688,107.76000213623048,3260500.0,-0.0065789389966554035,1.453610193487494,-4.230882094019711,37.74318661859455,39.85713615917989,0.4111807737751576,0.8748389048966487,0.6188062045582399,-2.359558052105413,8.20812673642316,1.19000244140625,-0.4734120917383393,-0.7425003051757812,-1.8413590373206432,0.3563584269690807,-1.2919296712482122,-0.19307093910335027,1.337305478904696,47.73859135922181,7.75385714393591,0.549429366072433,9,0.17000198364257812,0.6000022888183594,3.814697265625e-06,-1.7399978637695312,-1.2900009155273438,2,-0.011192957359291378,1.7169528854596094,107.91999816894531,-2.3332994252581254,107.87000274658205,1.258072455207718,107.29000091552734,-0.011192957359291378
11167,2016-09-08,106.87999725341795,107.33999633789062,106.48999786376952,107.0999984741211,3491400.0,-0.0030780881808858407,1.42857765667579,0.4000000000000155,36.742425884423305,39.46202164905229,0.6128006942664115,1.1089025900811436,1.1211780790746388,-1.9997045500408746,7.652085366758557,0.849998474121108,-0.48741367292369375,-0.9755020141601705,-2.0942516467371917,0.14324761841685074,-1.534876830448681,-0.41612719787165986,1.530069164330584,30.10186803476753,-8.390943689361055,0.5593748162885093,9,0.5000038146972798,0.9300041198730611,0.20500564575196734,-1.4099960327148295,-0.04999542236326704,3,-0.004490978105107457,1.453610193487494,107.20999908447266,1.7169528854596094,107.91999816894531,-2.3332994252581254,107.87000274658205,-0.004490978105107457
11168,2016-09-09,104.0500030517578,106.19000244140624,104.0500030517578,106.0199966430664,6134500.0,-0.02647823984267228,-1.1725952806038158,8.954466638923053,24.250030517577997,37.576318294505,3.1764100449023687,3.784003344886159,4.062618170317549,0.8344078395957553,7.521394758953223,2.8299942016601562,-0.6107688978486578,-3.5839962005615433,-5.586923241441411,-1.5810691596816753,-4.58545972100147,-2.5825326801216164,4.2310595090996515,0.0,-36.30178619324593,1.0014635204399307,9,2.099998474121108,2.654998779296889,3.0849990844726705,1.4199981689453267,2.7999954223632955,4,0.01864483186076127,1.42857765667579,106.87999725341795,1.453610193487494,107.20999908447266,1.7169528854596094,107.91999816894531,0.01864483186076127
11169,2016-09-12,106.0199966430664,106.22000122070312,104.3000030517578,104.3000030517578,4569400.0,0.01893314304208782,-1.2325643288990804,-0.873096033863779,40.06145730897971,36.84411722300722,1.097670810559677,1.6986926579084098,2.1383488113995384,-1.0899521427066077,7.455945431308702,2.1699981689453267,-0.7086677669668973,-1.4855026245117244,-3.558714399113569,0.5877091500901201,-2.5221085118126467,-0.44889673721080214,1.9225811570630782,48.40279457057004,11.17797600484166,1.0366058873009225,9,0.1300048828125,0.6850051879882812,1.3225040435791016,-0.5499954223632812,0.9300003051757955,0,0.001886479758248516,-1.1725952806038158,104.0500030517578,1.42857765667579,106.87999725341795,1.453610193487494,107.20999908447266,0.001886479758248516
11170,2016-09-13,104.58999633789062,105.9499969482422,104.29000091552734,105.94000244140624,4597700.0,-0.013488024433636947,1.4233605096676172,-0.7848901939736282,35.19350587724706,37.156157664571126,2.229072436037754,2.9549192043097605,3.6083932778934127,0.40098210961299685,7.350118282253683,1.7299957275390625,-0.8085242995602471,-2.709002685546878,-5.074935409972852,-0.3430699611209036,-3.891969047759872,-1.5260363233338836,3.041175482369127,13.775345366503364,-23.773828978756583,1.1829663622129907,9,1.5600051879882812,2.025005340576172,3.0400047302246094,1.030006408691392,1.670005798339858,1,0.009369953066711734,-1.2325643288990804,106.0199966430664,-1.1725952806038158,104.0500030517578,1.42857765667579,106.87999725341795,0.009369953066711734
11171,2016-09-14,105.0500030517578,105.63999938964844,104.5999984741211,104.81999969482422,4007800.0,0.004398190362117083,-2.1044534781767044,-0.1703720867147323,36.507942915425254,37.706317209211754,1.5985537231648834,2.384846765753167,3.1691336802268353,-0.010604691989342996,8.011671832580516,1.0500030517578125,-0.8837342574996825,-2.101496124267598,-4.644607988445429,0.4416157399102332,-3.3730520563565136,-0.8299401921786824,2.294675267021802,30.39519880526671,-6.011747804699418,1.2715559320889125,9,1.099998474121108,1.5649986267089986,3.0424976348877095,0.5699996948242188,0.8199996948242472,2,0.00980484292598649,1.4233605096676172,104.58999633789062,-1.2325643288990804,106.0199966430664,-1.1725952806038158,104.0500030517578,0.00980484292598649
11172,2016-09-15,105.4800033569336,105.72000122070312,104.6999969482422,104.9499969482422,3598600.0,0.004093291696183332,1.0198061684657114,2.3043420572528754,39.60140687703712,37.96149832349975,1.0833892804491398,1.8122742219171357,2.781423853508244,-0.40228614266990803,8.98045391873794,1.0200042724609233,-1.028000359657085,-1.521995925903326,-4.090168798848907,1.0461769470422553,-2.8060823623761166,-0.23790948943053536,1.6011009404842582,65.89868718049708,27.94070618017838,1.2840864364727926,9,0.6699981689453125,1.1349983215332031,2.7949962615966797,0.1399993896484233,0.1399993896484517,3,0.004171357584459079,-2.1044534781767044,105.0500030517578,1.4233605096676172,104.58999633789062,-1.2325643288990804,106.0199966430664,0.004171357584459079
11173,2016-09-16,105.27999877929688,105.5,104.58000183105469,105.0,4934100.0,-0.0018961373840681306,1.5555461365659307,0.5282931955260761,40.406725741083456,37.743370894533356,1.0820836714432431,1.8719799488595186,2.971653250701735,-0.1615432039845075,9.770461392341376,0.9199981689453125,-1.0498918134656776,-1.572000503540039,-4.176073611559573,1.0320726044794952,-2.8740370575498133,-0.2699639495302648,1.5586174184681738,51.29521799113726,9.375952222369413,1.3020365540097685,9,0.8050041198730469,1.3350028991699219,3.1200008392333984,0.34000396728514204,2.029998779296889,4,0.014722673534667718,1.0198061684657114,105.4800033569336,-2.1044534781767044,105.0500030517578,1.4233605096676172,104.58999633789062,0.014722673534667718
11174,2016-09-19,105.66999816894531,106.12000274658205,104.91999816894531,105.20999908447266,3439300.0,0.0037044015403724373,-1.3076990793383247,1.6428610354223434,39.605732439226394,36.6791571310661,0.3879973067212745,1.3545312155749514,2.551063425442294,-0.5086018162423329,10.863592043737869,1.200004577636733,-1.026211609053263,-1.0570011138916016,-3.634563819894197,1.5205615921109938,-2.3457824668928993,0.23178023910969614,0.945528977139162,75.40961052605189,33.58378125031787,1.2887813530012977,9,0.34000396728515625,0.8500022888183452,2.9950027465820312,-0.04999542236329546,1.5600051879882812,0,0.01116684324427819,1.5555461365659307,105.27999877929688,1.0198061684657114,105.4800033569336,-2.1044534781767044,105.0500030517578,0.01116684324427819
11175,2016-09-20,106.3000030517578,106.70999908447266,105.95999908447266,106.0999984741211,3561700.0,0.005962003347489642,-2.124978145116427,0.4347934254390748,45.86741209740394,37.5818488509338,-0.5542559633261561,0.6258761221564129,1.8765256145021993,-1.0969954246635751,11.774439052641364,1.0400009155273438,-1.0599692848124533,-0.34399642944337927,-2.8605708793914317,2.172578020504673,-1.6022836544174055,0.914290795530647,-2.25,80.75133514576393,33.73031522994973,1.2582872249740271,9,-0.6050033569335795,0.21999740600585938,2.3649978637695455,-0.6800003051757812,0.7699966430664205,1,0.006114711926846539,-1.3076990793383247,105.66999816894531,1.5555461365659307,105.27999877929688,1.0198061684657114,105.4800033569336,0.006114711926846539
11176,2016-09-21,107.12999725341795,107.37000274658205,105.87999725341795,106.3000030517578,3913900.0,0.007808035539340841,1.2748085378992486,4.14987602517672,51.66958411744705,39.24042198793644,-1.5609415223703422,-0.27741009852142895,1.0145935564219286,-1.8799698246675547,12.263614055149079,1.490005493164091,-1.1557736937124332,0.5234977722167855,-1.9372606222966198,2.984256166730191,-0.70688142503991,1.753876969473481,-3.026794281005863,91.39765539758879,39.4940666741623,1.2303791972567009,9,-1.4199943542480327,-0.6949958801269389,1.5350036621093892,-1.0749969482421733,-0.5,2,-0.00812092914675877,-2.124978145116427,106.3000030517578,-1.3076990793383247,105.66999816894531,1.5555461365659307,105.27999877929688,-0.00812092914675877
11177,2016-09-22,107.81999969482422,107.94000244140624,107.30999755859376,107.48999786376952,3869400.0,0.00644079584706847,1.2105150444373165,0.3975953451176301,52.29834707462646,42.35690160538627,-2.350793230388362,-1.0437671317748567,0.26390609766122,-2.525967358959548,12.863371879684388,0.8100051879882812,-1.3005028844894895,1.2280002593994084,-1.1986365081780974,3.654637026976914,0.014681875610662587,2.441318643188154,-3.5861247314453237,96.42849033383177,41.96754085525552,1.2133183837887511,9,-1.7049980163574219,-1.3849983215332031,0.845001220703125,-1.6999969482422017,-0.75,3,-0.018085670133198728,1.2748085378992486,107.12999725341795,-2.124978145116427,106.3000030517578,-1.3076990793383247,105.66999816894531,-0.018085670133198728
11178,2016-09-23,107.33999633789062,107.98999786376952,107.04000091552734,107.68000030517578,3235900.0,-0.00445189536535151,-1.02128125837003,-1.0303093355527368,47.68151183490598,43.2035743304892,-1.5142675290862542,-0.6390584273078161,0.6747838142161697,-2.0063792299862655,13.372636884696693,0.9499969482421733,-1.3419017426625004,0.7749969482421903,-1.60282467517969,3.1528185716640706,-0.4139138634687498,1.9639077599531305,-2.88375372583009,78.82730975593427,26.566583698428076,1.188910811710938,9,-1.1999969482421875,-0.9049949645996094,1.307504653930664,-1.219993591308608,-0.1399993896484233,4,-0.016023790292430173,1.2105150444373165,107.81999969482422,1.2748085378992486,107.12999725341795,-2.124978145116427,106.3000030517578,-0.016023790292430173
11179,2016-09-26,107.02999877929688,107.37999725341795,106.87000274658205,107.23999786376952,4440400.0,-0.0028879967315996735,1.081619307123399,0.6176371592056129,46.19333103603111,44.42577712590964,-1.1688517970837609,-0.3817098605876339,0.9202995415126054,-1.6655425214030402,13.909443510590691,0.5099945068359091,-1.3641353526441833,0.48599929809570597,-1.8661935545608515,2.8381921507522634,-0.6900971282325656,1.6620957244239776,-2.2910557470996196,54.50242621907633,5.927352911417714,1.1760964263282767,9,-0.7449989318847656,-0.7299957275390767,1.5725021362304688,-0.909996032714858,-0.31999969482421875,0,0.0026160775716186357,-1.02128125837003,107.33999633789062,1.2105150444373165,107.81999969482422,1.2748085378992486,107.12999725341795,0.0026160775716186357
11180,2016-09-27,107.48999786376952,107.87000274658205,106.7300033569336,107.37000274658205,3779300.0,0.004297851908054318,1.5908933277846622,-0.5714078110807389,51.22377062737078,46.06086909390359,-1.31221897438121,-0.9287034252625261,0.4143415916857265,-2.0947482957485732,14.47046838572289,1.1399993896484517,-0.9820675873786513,0.9709983825683395,-1.326476427732942,3.268473192869621,-0.17773902258230123,2.11973578771898,-2.490970445046486,76.30332439019098,26.481387166520264,1.1487374051506436,9,-1.2049980163574077,-1.1899948120117188,0.9850025177002095,-1.3699951171875,-0.7799987792968608,1,-0.002418778602688576,1.081619307123399,107.02999877929688,-1.02128125837003,107.33999633789062,1.2105150444373165,107.81999969482422,-0.002418778602688576
11181,2016-09-28,107.37999725341795,107.91000366210938,106.86000061035156,107.91000366210938,5030500.0,-0.001023356707951284,2.9622277562653845,-4.416899796542365,52.22816375045219,47.4638420798386,-0.9353089137607213,-0.848834140157507,0.46584142282235064,-1.966256765228323,14.684124008470512,1.0500030517578125,-0.8653646294708182,0.8524978637695142,-1.4569676308746011,3.1619633584136295,-0.30223488355254347,2.007230611091572,-2.14169219909121,51.58704208295435,-0.699222519229032,1.15473274732206,9,-1.0949974060058452,-1.0799942016601562,0.950004577636733,-1.2599945068359375,-0.75,2,-0.002886920902615997,1.5908933277846622,107.48999786376952,1.081619307123399,107.02999877929688,-1.02128125837003,107.33999633789062,-0.002886920902615997
11182,2016-09-29,107.76000213623048,109.70999908447266,107.70999908447266,109.5,7249100.0,0.0035388796100983555,-1.1739083562421997,3.2829751399903846,71.15161943900982,50.87994137960819,-1.0704539431979612,-1.2114017178981982,0.0502104429418182,-2.3304827772615653,14.698911835948497,2.3300018310547017,-0.5307203639655427,1.1820026397705163,-1.191238444972683,3.5552437245137156,-0.004617902601083301,2.368623182142116,-2.301561657148312,34.56376698054805,-23.33104858376376,1.186620542371596,9,-0.4450035095214986,-0.8800010681152486,0.5699996948242045,-1.639999389648466,-1.9500045776367188,3,-0.01048631087983809,2.9622277562653845,107.37999725341795,1.5908933277846622,107.48999786376952,1.081619307123399,107.02999877929688,-0.01048631087983809
11183,2016-09-30,108.7699966430664,109.23999786376952,108.37000274658205,108.37000274658205,7173300.0,0.009372628867982735,-3.350041962310383,-0.2298818319338722,67.60560490937544,53.99103832073586,-1.7135260686160052,-2.218581442270448,-0.9734476943812069,-3.339262790790329,15.269685425940782,1.479995727539034,-0.19178896746623764,2.117997360229495,-0.4342641352944412,4.670258855753431,0.8418666124675269,3.394128107991463,-2.8864003034451855,68.45624868789587,8.974073118353857,1.2761307477619699,9,-0.9749984741210938,-1.8899955749511719,-0.48749542236328125,-2.649993896484389,-1.80999755859375,4,-0.015629281977646903,-1.1739083562421997,107.76000213623048,2.9622277562653845,107.37999725341795,1.5908933277846622,107.48999786376952,-0.015629281977646903
11184,2016-10-03,108.25,108.83000183105469,107.47000122070312,108.7699966430664,4566000.0,-0.004780699265559352,3.2499552970066876,-1.3000114442664688,76.52173047706872,57.39707369625417,-0.8817998780193221,-1.758832973395954,-0.493103954234428,-2.807491027702582,16.25887468436852,1.3600006103515625,0.08792862457701744,1.5790008544921932,-1.016725916508065,4.1747276254924515,0.28113746899207115,2.876864239992315,-1.9837633858936385,51.00667188948115,-13.668163783883266,1.2978633855001287,10,-0.4550018310546875,-1.3699989318847656,-0.092498779296875,-2.129997253417983,0.470001220703125,0,-0.009699797244875685,-3.350041962310383,108.7699966430664,-1.1739083562421997,107.76000213623048,2.9622277562653845,107.37999725341795,-0.009699797244875685
11185,2016-10-04,107.0999984741211,108.37000274658205,106.58000183105469,108.30999755859376,5830100.0,-0.010623570677865235,1.691711553574568,2.326936338160451,63.50457411616181,58.71207258500026,0.43987211684756744,-0.7098057021090085,0.608544627073428,-1.658349513888794,17.118952550731535,1.790000915527358,0.36426702198639305,0.4699993133544922,-2.067921919276756,3.0079205459857405,-0.798961302961132,1.7389599296701164,2.6100006103515625,16.613325858307636,-50.23316032464972,1.2689606163156266,10,1.0450019836425781,-0.21999740600585938,0.9625034332275391,-0.9799957275390767,0.15000152587890625,1,-0.003641450935619517,3.2499552970066876,108.25,-3.350041962310383,108.7699966430664,-1.1739083562421997,107.76000213623048,-0.003641450935619517
11186,2016-10-05,106.01000213623048,107.48999786376952,105.69000244140624,107.23999786376952,6297000.0,-0.010177370246685746,1.080924702541114,1.0165261637987755,53.212113813920546,58.81360222269959,1.513444577981872,0.30111890451725287,1.6629603202061531,-0.5449032982956652,17.700013740682753,1.7999954223632812,0.6151363078382417,-0.5599971771240035,-3.0969226530573337,1.9769282988093266,-1.8284599150906615,0.7084655608426544,3.6373970031738168,7.960198060766389,-56.568693961343214,1.2684627379666629,10,1.6899986267089702,0.8699989318847514,2.0399990081786967,0.11000061035153408,-2.760002136230483,2,0.006603121725652139,1.691711553574568,107.0999984741211,3.2499552970066876,108.25,-3.350041962310383,108.7699966430664,0.006603121725652139
11187,2016-10-06,106.4000015258789,106.52999877929688,105.45999908447266,105.7300033569336,4886000.0,0.003678892385524657,1.301092734790313,-0.544715850587416,56.63509143979602,59.808444401020715,1.0067011195093158,-0.13353052590576908,1.2643896135522823,-0.9081485088626522,18.103573052926183,1.0699996948242188,0.7553748678349166,-0.1459980010986328,-2.679655119285826,2.3876591170885604,-1.4128265601922294,1.1208305579949638,3.0891017456054755,24.86779748593213,-39.62755638983312,1.266828559093597,10,1.18499755859375,0.4799995422363281,1.5749988555908203,-0.2799987792968892,-3.2099990844726705,3,0.0021616139496305475,1.080924702541114,106.01000213623048,1.691711553574568,107.0999984741211,3.2499552970066876,108.25,0.0021616139496305475
11188,2016-10-07,105.98999786376952,106.91999816894531,105.6500015258789,106.76000213623048,4398400.0,-0.0038534178217062287,1.3302768989556795,-1.1492632489922763,51.89125135611142,60.44154665880742,1.3466875941504384,0.4524626910396279,1.6399265063422206,-0.4454011112138687,16.643871476492393,1.2699966430664062,0.7482728144821351,-0.6530014038086023,-2.918681170107021,1.6126783624898167,-1.7858412869578189,0.4798384793406143,3.257359156494161,15.726953927097037,-45.43027792724472,1.1328398831492126,10,1.5950012207031392,0.8900032043457173,1.617504119873061,0.1300048828125,-4.5999984741210795,4,-0.0016982763355378738,1.301092734790313,106.4000015258789,1.080924702541114,106.01000213623048,1.691711553574568,107.0999984741211,-0.0016982763355378738
11189,2016-10-10,106.22000122070312,106.62000274658205,105.81999969482422,106.4499969482422,3119300.0,0.0021700477551591657,1.8069921833171816,0.29869409270159075,49.50371057513923,60.250428875226135,1.1060119877211605,0.25108468612383206,1.351950421889967,-0.5974757869712732,15.138582811380369,0.8000030517578267,0.6805161077598001,-0.43299827575683025,-2.6888441459198447,1.8228475944061842,-1.5609212108383304,0.6949246593246698,2.800114323413098,26.11687903098933,-31.216734903988183,1.1279229350815057,10,1.3649978637695312,0.6599998474121094,1.3875007629394531,-0.09999847412110796,-4.370002746582031,0,0.006966652751509317,1.3302768989556795,105.98999786376952,1.301092734790313,106.4000015258789,1.080924702541114,106.01000213623048,0.006966652751509317
11190,2016-10-11,105.56999969482422,106.20999908447266,105.0,106.12000274658205,3814400.0,-0.006119389177263734,2.315085387011141,2.3913620380812515,40.10154446733703,58.903026732657786,1.6260129958672707,1.0311369757621378,1.9349084255939886,0.12075966705666019,13.773393319366868,1.220001220703125,0.6921799596221376,-1.1319999694824219,-3.236675416959983,0.9726754779951392,-2.1843376932211953,-0.07966224574364844,3.2365088617133893,22.89157364823265,-28.888398043339024,1.052337723738778,10,1.7849998474121094,1.3100013732910156,2.0375022888183594,0.5500030517577983,-3.8600006103515625,1,0.029838036705359006,1.8069921833171816,106.22000122070312,1.3302768989556795,105.98999786376952,1.301092734790313,106.4000015258789,0.029838036705359006
11191,2016-10-12,106.08000183105469,106.16000366210938,105.5,105.87000274658205,3419800.0,0.004830938123564943,2.5675608800544363,-0.38181439866829553,38.701319289971316,55.29743782720906,1.0194164660611023,0.6348029272769651,1.369176678293286,-0.2977105326381775,12.334427290831684,0.660003662109375,0.7600754995959988,-0.6734977722167912,-2.654758542199815,1.3077629977662326,-1.664128157208296,0.3171326127747136,2.421986040959908,56.25014901175405,9.699954031963557,0.9906303849915091,10,1.0399971008300781,0.7999992370605469,1.5149993896484375,0.04000091552732954,-4.459999084472642,2,0.011029394313253116,2.315085387011141,105.56999969482422,1.8069921833171816,106.22000122070312,1.3302768989556795,105.98999786376952,0.011029394313253116
11192,2016-10-13,105.91999816894531,106.16999816894531,105.29000091552734,105.8499984741211,3582600.0,-0.0015083301220545353,2.0877113142642982,0.3333333333333559,40.37942256479812,52.27230645558936,0.99567312323029,0.8742850793775574,1.4923642451300623,-0.05128557990323657,10.977725089369544,0.8799972534179688,0.7141475758158577,-0.8555011749267578,-2.786351809045101,1.0753494591915853,-1.8209264919859294,0.10992414213241375,2.3018306733081175,47.916616996081984,5.224156651088492,0.9654253170591726,10,0.9950027465820312,0.9600028991699219,1.6750030517578125,0.20000457763670454,-4.610000610351548,3,-0.02520768707611376,2.5675608800544363,106.08000183105469,2.315085387011141,105.56999969482422,1.8069921833171816,106.22000122070312,-0.02520768707611376
11193,2016-10-14,106.83000183105469,107.05999755859376,105.77999877929688,106.06999969482422,4788600.0,0.00859142445091332,1.0983696773749485,10.857220708446867,48.746888014409784,49.18621284862726,-0.24413155761097016,0.0910245910380354,0.5431094202035496,-0.8793969188816959,9.147483110757989,1.2799987792968892,0.6788928402918941,-0.022997665405270595,-1.820961304344351,1.77496597353381,-0.9219794848748109,0.8759841540642697,1.1340807038184693,88.8351456253142,45.66874911115718,0.8989818194695411,10,-0.14500045776367188,0.049999237060546875,0.7649993896484375,-0.7099990844726705,-4.5699996948242045,4,-0.03407281968790843,2.0877113142642982,105.91999816894531,2.5675608800544363,106.08000183105469,2.315085387011141,105.56999969482422,-0.03407281968790843
11194,2016-10-17,106.8499984741211,107.06999969482422,106.55999755859376,106.83000183105469,4104400.0,0.00018718190324507056,1.2174050055561387,0.026311298499222004,45.75597702684664,47.21414650537001,-0.540435378515852,0.17282407154183943,0.47554742495893265,-0.8165535722745858,8.015085532815993,0.5100021362304545,0.40641253794510135,-0.06200103759765341,-1.7717929456638757,1.6477908704685689,-0.9168969916307645,0.7928949164354577,0.8769574579622059,89.37192013828741,48.315269011404645,0.8548959540331078,10,-0.6049995422363281,0.15000152587890625,-0.4224967956542969,-0.6299972534179688,-3.9599990844726562,0,-0.05109966459938753,1.0983696773749485,106.83000183105469,2.0877113142642982,105.91999816894531,2.5675608800544363,106.08000183105469,-0.05109966459938753
11195,2016-10-18,106.9499969482422,108.18000030517578,106.94000244140624,107.4499969482422,3850000.0,0.0009358771693883661,-3.769323317095607,-25.004196871423122,47.14475471973418,46.53999549490485,-0.741975896732086,0.13072040429842957,0.34492875184990623,-0.8452230358394246,7.570793441974994,1.3300018310546875,0.09857665946236693,0.005497741699230119,-1.6798492809531638,1.690844764351624,-0.8371757696269668,0.8481712530254271,-1.9499969482422017,57.43932122133746,16.982918004434488,0.8426735113261957,10,-0.3599967956543111,0.05000305175779829,-0.5224952697754048,-0.24999618530274859,-5.419998168945327,1,-0.04768582159557444,1.2174050055561387,106.8499984741211,1.0983696773749485,106.83000183105469,2.0877113142642982,105.91999816894531,-0.04768582159557444
11196,2016-10-19,106.26000213623048,107.01000213623048,106.08000183105469,106.80999755859376,4330600.0,-0.006451564578778268,-1.0439656256549663,1.0999908447265625,40.43366900089917,44.73983744613854,-0.014292208684125285,0.792845071495691,0.99114095342496,-0.08814534318040046,7.662682683629001,0.9300003051757955,-0.27003131330096153,-0.6409973144531165,-2.3509161445242484,1.0689215156180154,-1.4959567294886824,0.21396210058244947,-1.1964021301269696,33.564063168232636,-7.322212612852695,0.8549594150355646,10,0.32999801635740766,0.8849983215331889,0.1224994659423686,0.9749984741210795,-4.0900039672851705,2,-0.042819527200126606,-3.769323317095607,106.9499969482422,1.2174050055561387,106.8499984741211,1.0983696773749485,106.83000183105469,-0.042819527200126606
11197,2016-10-20,105.87000274658205,106.31999969482422,105.58000183105469,106.11000061035156,3751600.0,-0.003670236982947106,1.2424312483382847,0.4363633841501219,29.916943170530814,42.298247647740695,0.32700914607241316,1.084887915607581,1.314514696164693,0.37996420045301704,8.106022400183594,0.7399978637695312,-0.4837070008006492,-0.9334968566894446,-2.6451550109536868,0.7781612975747976,-1.7893259338215586,-0.07766777955733062,-0.7440747344970902,11.153887912391571,-25.160819005779455,0.8558290771321189,10,0.7199974060058452,1.2749977111816264,0.5124988555908061,1.6249999999999716,-3.0800018310547017,3,-0.04014357126421453,-1.0439656256549663,106.26000213623048,-3.769323317095607,106.9499969482422,1.2174050055561387,106.8499984741211,-0.04014357126421453
11198,2016-10-21,105.62000274658205,106.01000213623048,105.2699966430664,106.01000213623048,3615400.0,-0.0023613865449537697,2.7949059039869266,1.62501192103516,31.0791689124883,40.251076351890596,0.5799990648340554,1.2642417080927686,1.5045711260184618,0.7010267224916333,8.744398479282072,0.7400054931640767,-0.5363794227851315,-1.097497177124012,-2.8675011581996017,0.6725068039515776,-1.982499167661814,-0.21249518658621014,-0.43299328863527364,12.027686015416565,-21.502084385215795,0.8850019905377965,10,0.9699974060058452,1.5249977111816264,0.7624988555908061,1.8749999999999716,-3.0800018310547017,4,-0.04080671346250042,1.2424312483382847,105.87000274658205,-1.0439656256549663,106.26000213623048,-3.769323317095607,106.9499969482422,-0.04080671346250042
11199,2016-10-24,107.30999755859376,107.9000015258789,106.12000274658205,106.12000274658205,5126000.0,0.016000707896842048,-1.991607629427769,-3.0512735240032867,51.401863447040974,41.50666734963548,-1.0494843243476168,-0.4255172415987545,-0.23051122037448124,-0.9142227681589219,9.2127340998772,2.279998779296861,-0.6160786206458511,0.5784976959228629,-1.2062812164441823,2.363276608289908,-0.3138917602606597,1.4708871521063855,-2.0631282837024116,70.1030360232819,33.01103889202956,0.8923894561835216,10,-0.5849990844726705,0.005001068115220164,-0.9599952697754048,0.18500518798825283,-7.2099990844726705,0,-0.04705987827094926,2.7949059039869266,105.62000274658205,1.2424312483382847,105.87000274658205,-1.0439656256549663,106.26000213623048,-0.04705987827094926
11200,2016-10-25,107.2300033569336,107.62999725341795,106.80999755859376,107.38999938964844,3756300.0,-0.0007454496643380937,1.562532037909067,-0.13445103381952236,59.41359587258885,43.80803141437076,-0.7926066966533085,-0.3857789694596363,-0.2016547871496357,-0.7676521475843572,9.720107525468924,0.8199996948241903,-0.6163514936720844,0.5115032196044922,-1.253694043717374,2.2767004829263584,-0.3710954120564338,1.3941018512654182,-1.9600067138671875,74.52483174750523,32.35376875628013,0.8825986316609312,10,-0.5050048828125,0.12499618530273438,-0.9650020599365234,0.2649993896484233,-8.200004577636719,1,-0.0404737837491127,-1.991607629427769,107.30999755859376,2.7949059039869266,105.62000274658205,1.2424312483382847,105.87000274658205,-0.0404737837491127
11201,2016-10-26,107.06999969482422,107.9499969482422,106.9499969482422,107.48999786376952,3440700.0,-0.0014921538478067653,-2.030286216303825,2.625053645510378,55.35998535156245,45.472538390677904,-0.5335076552633211,-0.2637109222372942,-0.07249115747134738,-0.5440409691421166,10.296392027878868,1.0,-0.6094768502682655,0.36699943542480185,-1.3790815976977484,2.113080468547352,-0.5060410811364733,1.240039951986077,-1.7418029785156222,67.16428532793547,21.86244625704694,0.8730405165612735,10,-0.345001220703125,0.2849998474121094,-0.9624996185302734,0.4250030517577983,-6.470001220703125,2,-0.05174185982364532,1.562532037909067,107.2300033569336,-1.991607629427769,107.30999755859376,2.7949059039869266,105.62000274658205,-0.05174185982364532
11202,2016-10-27,106.62999725341795,107.54000091552734,106.3000030517578,107.27999877929688,4205300.0,-0.004109483913891654,1.1196439633530288,1.5476294277930018,55.0955375322548,46.17794389266068,0.019891291057788862,0.09201121519888034,0.31577066776166873,-0.03899076145255265,9.197522181280323,1.2399978637695455,-0.4654428422429362,-0.016502761840840208,-1.6902018511317607,1.6571963274500803,-0.8533523064863004,0.82034678280462,-1.2447644653320111,50.746285652468934,1.6330558868949723,0.8368495446454614,10,0.09500122070313921,0.7250022888183736,-0.5574951171874858,0.8650054931640625,-5.919998168945298,3,-0.041826870480667466,-2.030286216303825,107.06999969482422,1.562532037909067,107.2300033569336,-1.991607629427769,107.30999755859376,-0.041826870480667466
11203,2016-10-28,107.06999969482422,107.52999877929688,106.5199966430664,106.9000015258789,3378900.0,0.00412644145868768,-1.17202907348767,-0.26153503057618827,56.548526609432415,47.377116068503554,-0.4274368568363798,-0.5079222930370122,-0.16580101871269903,-0.42174383767397217,8.039268042724931,1.0100021362304688,-0.32682807264372116,0.5084995269775447,-0.8550593317812769,1.8720583857363664,-0.17327990240185898,1.1902789563569485,-1.6288715563964757,51.91256602782367,-0.10502215402287618,0.6817794293794075,10,-0.345001220703125,0.2849998474121094,-0.7949981689453125,0.4250030517577983,-5.5199966430664205,4,-0.03997383759686113,1.1196439633530288,106.62999725341795,-2.030286216303825,107.06999969482422,1.562532037909067,107.2300033569336,-0.03997383759686113
11204,2016-10-31,107.1999969482422,107.43000030517578,106.91999816894531,107.02999877929688,3141700.0,0.0012141333126787224,-1.615399663523612,1.0000000000000835,63.65158294132001,49.21120809312419,-0.5616268125093313,-0.7595594788727595,-0.33316781454207955,-0.500818876345221,7.769982130589503,0.5100021362304688,-0.18186309874039353,0.6909969329834098,-0.46368796375882937,1.845681829725649,0.11365448461228311,1.2683393813545365,-1.7040913664795028,54.54528640390704,-1.108770979832272,0.5773424483711224,10,-0.5900001525879048,0.15500259399412641,-0.9124965667724751,0.29500579833981533,-4.3899993896484375,0,-0.0434701134829768,-1.17202907348767,107.06999969482422,1.1196439633530288,106.62999725341795,-2.030286216303825,107.06999969482422,-0.0434701134829768
11205,2016-11-01,106.70999908447266,107.3000030517578,106.12000274658205,107.13999938964844,4289600.0,-0.004570875724988377,2.1466354712375186,-2.5294408042363923,55.29410407025715,50.86236754527508,-0.12209208075975653,-0.3165048457403685,0.11976614373247685,0.04335746038753996,8.287047291319421,1.1800003051757528,-0.18687778022938062,0.22049903869628906,-0.9049649098374033,1.3459629872299814,-0.3422329355705642,0.7832310129631423,-1.1604116082417022,32.2403391964505,-22.374234820308168,0.562731974266849,11,-0.10000228881835938,0.6450004577636719,-0.4174976348876953,0.7850036621093608,-4.55999755859375,1,-0.06194359166959629,-1.615399663523612,107.1999969482422,-1.17202907348767,107.06999969482422,1.1196439633530288,106.62999725341795,-0.06194359166959629
11206,2016-11-02,106.70999908447266,107.44000244140624,106.61000061035156,106.68000030517578,3679200.0,0.0,-8.764832600305011,-0.06976455350330903,56.82213188739029,53.851832958259465,-0.05760500256204182,-0.2754989381572841,0.08451715351394284,0.10207775108945327,8.106745275706558,0.8300018310546733,-0.16691843205151713,0.1854991912841797,-0.920549253149531,1.2915476357178903,-0.36752503093268274,0.7385234135010421,-1.1078033516628096,41.549091456141085,-13.338008590387915,0.5530242222168587,11,-0.10000228881835938,0.6450004577636719,-0.4174976348876953,0.5600013732910014,-3.1399993896484375,2,-0.07197076535532743,2.1466354712375186,106.70999908447266,-1.615399663523612,107.1999969482422,-1.17202907348767,107.06999969482422,-0.07197076535532743
11207,2016-11-03,106.62999725341795,107.13999938964844,106.5199966430664,107.06999969482422,3447700.0,-0.0007497126018282119,1.1379337560179947,-14.667344862665784,47.98381824754072,55.73012732882084,0.15817276047185658,-0.18696892623285066,0.12019877819074054,0.23821629822438695,7.770643524772359,0.6200027465820312,-0.17072631765741164,0.09399757385251917,-1.0113830431040896,1.1993781908091279,-0.4586927346257852,0.6466878823308235,-0.9762454291607838,36.169924950353035,-13.827177398374388,0.5526903084783024,11,0.40500259399416905,0.7250022888183736,-0.3374958038329936,0.3500061035156392,-1.9099960327148295,3,-0.05655067930805535,-8.764832600305011,106.70999908447266,2.1466354712375186,106.70999908447266,-1.615399663523612,107.1999969482422,-0.05655067930805535
11208,2016-11-04,105.80999755859376,106.97000122070312,105.80999755859376,106.55999755859376,2897600.0,-0.007690140822899649,-2.0933430989582953,1.7045359966707732,40.97219370758978,54.57127513554848,1.1264116724003372,0.6522978187428947,0.8928508419678707,1.1160622508177909,7.987424842292739,1.1600036621093608,-0.07534843541424152,-0.7170021057128793,-1.8438240041175789,0.40981979269182034,-1.280413054915229,-0.15359115651052946,-0.10572076471822811,0.0,-43.156869483744366,0.5634109492023496,11,1.0699996948242188,1.3100013732910014,1.2875022888183452,1.1700057983398295,-0.18000030517580967,4,-0.04819958975329253,1.1379337560179947,106.62999725341795,-8.764832600305011,106.70999908447266,2.1466354712375186,106.70999908447266,-0.04819958975329253
11209,2016-11-07,106.95999908447266,107.1999969482422,106.37999725341795,106.66000366210938,5469100.0,0.010868552617081972,1.102587176602921,-0.399993896484375,50.07343723217245,53.53347973105778,-0.08767854635820527,-0.46316933654364334,-0.27824908642631385,0.01537400898749297,8.135450458154962,1.3899993896484375,0.17392467640340215,0.3959995269775334,-0.7369580991646814,1.5289571531197481,-0.1704792860935811,0.9624783400486479,-1.2062078203711195,70.5520295064783,27.99549811983355,0.5664788130711096,11,-0.08000183105467329,-0.0449981689453125,0.3775005340576172,0.0200042724609375,-2.4899978637695312,0,-0.05057961928778876,-2.0933430989582953,105.80999755859376,1.1379337560179947,106.62999725341795,-8.764832600305011,106.70999908447266,-0.05057961928778876
11210,2016-11-08,108.72000122070312,108.93000030517578,106.97000122070312,106.97000122070312,4671000.0,0.01645476955212466,-1.2399989536830358,5.833422344294397,65.60913668723424,54.6722743239102,-1.8037848075457816,-2.08181715265016,-2.0567417568424418,-1.6775544158325602,7.699940686897741,1.970001220703125,0.48860080444043774,1.9985015869140597,0.6021719145135478,3.3948312593145715,1.3003367507137966,2.6966664231143227,-2.9176857757801002,93.26926603822027,47.52734554707797,0.6981648362002584,11,-1.3500022888183594,-1.7550010681152344,-1.3825016021728516,-1.8400001525878906,-3.4199981689453267,1,-0.05435985647306951,1.102587176602921,106.95999908447266,-2.0933430989582953,105.80999755859376,1.1379337560179947,106.62999725341795,-0.05435985647306951
11211,2016-11-09,107.25,107.3499984741211,105.0,106.4499969482422,6515800.0,-0.013520982378569024,3.6999969482421875,0.45714460100445614,57.700878317105136,54.96175663333802,-0.3414751654783288,-0.5477518671411588,-0.5975483085973678,-0.1477078229716824,7.190439618615149,3.720001220703125,0.4773367149440446,0.4700004577636747,-0.9111201438554133,1.8511210593827627,-0.2205598430458764,1.1605607585732258,1.6800003051757812,57.251903951171876,6.840097491372099,0.6905603008095471,11,-0.2849998474121094,-0.2849998474121094,0.2625007629394531,-0.3699989318847656,-1.3799972534179545,2,-0.047552433325138366,-1.2399989536830358,108.72000122070312,1.102587176602921,106.95999908447266,-2.0933430989582953,105.80999755859376,-0.047552433325138366
11212,2016-11-10,103.25,106.88999938964844,102.4000015258789,106.88999938964844,9095200.0,-0.037296037296037254,1.4670322069494572,-4.5499818802571905,40.67662109638787,53.19821157633307,3.496327590810253,3.4171621049563328,3.3597701508033424,3.8781486453860765,6.985411648897596,4.849998474121094,0.3032438727892952,-3.3964996337890625,-5.470166457103545,-1.32283281047458,-4.433333045446304,-2.359666222131821,5.680000305175781,13.016824395373291,-40.50499821524895,1.036833411657244,11,2.4150009155273438,2.4150009155273438,4.040000915527344,3.6300010681152344,2.160003662109375,3,0.003099270652050512,3.6999969482421875,107.25,-1.2399989536830358,108.72000122070312,1.102587176602921,106.95999908447266,0.003099270652050512
11213,2016-11-11,103.19000244140624,103.7699966430664,102.56999969482422,103.0,5888400.0,-0.0005810901558718218,-1.285701829596152,-0.05219848166639028,31.407967345095045,49.61558762119696,3.294522204462325,3.3628952675378656,3.358100484109414,3.969345183346732,7.672741590176463,1.1999969482421875,0.15631857654744863,-3.2744972229004077,-5.8568937823517615,-0.6921006634490539,-4.565695502626085,-1.9832989431747308,5.4787979125976705,12.098025470265,-37.70185275404148,1.2911982797256785,11,2.474998474121108,2.474998474121108,4.0424976348877095,3.6899986267089986,1.7099990844726705,4,0.014827005941449256,1.4670322069494572,103.25,3.6999969482421875,107.25,-1.2399989536830358,108.72000122070312,0.014827005941449256
11214,2016-11-14,101.38999938964844,103.33999633789062,100.4499969482422,102.86000061035156,7248800.0,-0.017443579893118843,1.3786074900158123,-7.736749116608353,27.187503539022885,46.49263200661537,4.675372284785269,4.988646122464701,5.055550619988992,5.779219945540106,8.719455225847955,2.8899993896484233,-0.01766935110782697,-4.80150032043457,-8.228576138826469,-1.3744245020426717,-6.51503822963052,-3.087962411238621,7.028049011230465,11.084930062411512,-34.11732871827782,1.71353790919595,11,3.299999237060547,3.299999237060547,5.842500686645508,5.490001678466797,3.309997558593764,0,0.041818698977153845,-1.285701829596152,103.19000244140624,1.4670322069494572,103.25,3.6999969482421875,107.25,0.041818698977153845
11215,2016-11-15,101.8499984741211,102.0500030517578,100.81999969482422,101.4000015258789,5672300.0,0.004536927579068761,1.8941047642983435,-0.30612011874857276,30.076340501466518,43.520877408179395,3.8593336132239386,4.350004552167917,4.4946176817398396,5.371146834531402,9.657219089430322,1.2300033569335795,-0.24956716084673758,-4.086501312255862,-8.000332302839283,-0.17267032167244167,-6.0434168075475725,-2.129585816964152,6.089966839599612,20.28987269971025,-21.21999077913471,1.9569154952917114,11,2.8400001525878906,2.8400001525878906,5.382501602172852,5.030002593994141,3.5,1,0.025724131426940966,1.3786074900158123,101.38999938964844,-1.285701829596152,103.19000244140624,1.4670322069494572,103.25,0.025724131426940966
11216,2016-11-16,101.70999908447266,102.9000015258789,101.47000122070312,102.36000061035156,3962900.0,-0.001374564474676987,-1.5309801432709251,-1.4444576311417043,30.781261734661726,41.60948224008173,3.5933779988628913,4.354930986246529,4.552864269523155,5.560390295908405,10.812780132028662,1.4300003051757812,-0.5719266903237781,-3.9990005493164062,-8.33937101332134,0.34136991468852784,-6.169185781318873,-1.8288153173139392,5.780568127319341,19.565243145394227,-19.91802855609744,2.1701852320024675,11,2.979999542236328,2.979999542236328,5.407501220703125,5.170001983642578,3.3799972534179688,2,0.03529647035296457,1.8941047642983435,101.8499984741211,1.3786074900158123,101.38999938964844,-1.285701829596152,103.19000244140624,0.03529647035296457
11217,2016-11-17,101.62000274658205,101.93000030517578,101.18000030517578,101.80999755859376,4212600.0,-0.000884832747032771,2.488369617288781,0.29229902461354274,28.112456690153394,40.18062257147769,3.238537221103215,4.332323115224014,4.569015047555766,5.699447611158661,11.671103431636656,0.75,-0.8281426512263437,-3.8764968872070114,-8.584278204493046,0.8312844300790232,-6.230387545850036,-1.522606228563987,5.448130249396968,35.24114174359273,-2.559616679716669,2.3538906586430186,11,3.069995880126939,3.069995880126939,5.3799972534179545,5.259998321533189,3.509994506835909,3,0.04182247476019629,-1.5309801432709251,101.70999908447266,1.8941047642983435,101.8499984741211,1.3786074900158123,101.38999938964844,0.04182247476019629
11218,2016-11-18,101.30999755859376,101.8000030517578,101.18000030517578,101.4000015258789,4919200.0,-0.0030506315647458315,-2.5428882833786655,0.47371802594057494,26.68251341033195,37.58163103571764,3.177206203712842,4.535410559867287,4.891282982625754,6.041561328845148,12.33314621825531,0.620002746582017,-1.132107365978456,-3.971001815795887,-9.036010005009643,1.0940063734178693,-6.503505910402765,-1.4384977211890089,5.361047274521042,29.757812871240226,-5.6801248860187386,2.5325040946068773,11,3.38000106811522,3.38000106811522,5.587503433227525,5.57000350952147,3.3100051879882812,4,0.04046990625129898,2.488369617288781,101.62000274658205,-1.5309801432709251,101.70999908447266,1.8941047642983435,101.8499984741211,0.04046990625129898
11219,2016-11-21,102.26000213623048,102.31999969482422,101.30999755859376,101.30999755859376,3870800.0,0.009377204624719138,-1.126310041037884,-10.555141137579017,33.00231854121908,33.958651241715955,1.665545101262282,3.3599405793220996,3.901324621582134,5.084488128791222,12.994868883267147,1.0100021362304545,-1.3768575355394859,-2.7684974670410014,-7.910531281091394,2.3735363470093915,-5.339514374066198,-0.19748056001580494,4.037779823791965,69.23082566115316,32.0091722830212,2.571016907025199,11,1.6399955749511577,2.4299964904785014,4.522499084472642,4.619998931884751,2.729995727539034,0,0.02581653955112806,-2.5428882833786655,101.30999755859376,2.488369617288781,101.62000274658205,-1.5309801432709251,101.70999908447266,0.02581653955112806
11220,2016-11-22,102.88999938964844,103.0,102.44000244140624,102.52999877929688,4540300.0,0.006160739685675765,-1.074090819181045,0.3789461849195705,36.078727293251546,31.556190016843335,0.13588307126158838,2.517187574433507,3.2839706844310115,4.455963793141251,13.502388777825647,0.739997863769517,-1.5173401252871486,-1.9215000152587862,-7.038596508027524,3.1955964775099517,-4.480048261643162,0.6370482311255898,3.0569154696671887,93.95600940679351,54.91549792578357,2.5585482463843716,11,0.779998779296875,1.7999992370605469,3.7325000762939453,3.990001678466797,1.739997863769517,1,0.01759157905851705,-1.126310041037884,102.26000213623048,-2.5428882833786655,101.30999755859376,2.488369617288781,101.62000274658205,0.01759157905851705
11221,2016-11-23,101.52999877929688,102.88999938964844,101.45999908447266,102.5199966430664,4658400.0,-0.013218005816106437,-1.5309801432709251,-2.749989403636672,33.00001373290314,30.70323364312281,0.6695882141213616,3.626813265401637,4.626242302780952,5.796929875301103,13.982192362655848,1.4300003051757812,-1.8719080323267008,-3.004500579833987,-8.205918518932364,2.19691735926439,-5.605209549383176,-0.4037916102847987,4.0871010053543415,19.230688615851538,-19.339609712128617,2.6007089695491903,11,0.5799980163574219,3.1599998474121094,5.26500129699707,5.350002288818359,3.1200027465820312,2,0.037624344930093256,-1.074090819181045,102.88999938964844,-1.126310041037884,102.26000213623048,-2.5428882833786655,101.30999755859376,0.037624344930093256
11222,2016-11-25,102.16999816894531,102.91000366210938,101.73999786376952,102.0,3644900.0,0.0063035496635792665,-2.391309155240945,-0.17171569269657294,37.71930637409334,31.404493535233733,-0.15614007033804,2.77797833742963,3.9617229206347133,5.149407854761506,15.048484172527218,1.3800048828125,-2.54884464591143,-2.141501235961911,-7.347069724120701,3.064067252196878,-4.744285480041313,0.46128300811749057,3.1370754455213614,54.39549614128635,10.494133515877131,2.6027842440793982,11,-0.27500152587890625,2.520000457763672,4.697502136230469,4.710002899169922,2.6800003051757812,4,0.028579800541024714,-1.5309801432709251,101.52999877929688,-1.074090819181045,102.88999938964844,-1.126310041037884,102.26000213623048,0.028579800541024714
11223,2016-11-28,102.79000091552734,103.25,101.9000015258789,102.2699966430664,5556900.0,0.006068344501257705,-1.1428640629730549,3.058881608473207,35.409392318288084,32.31803673292987,-0.9374308968224625,1.9192913208820244,3.330346850304153,4.500342973157416,16.073348993634234,1.3499984741210938,-3.0947629172652853,-1.3074985504150334,-6.385934798119749,3.770937697289682,-3.846716674267398,1.2317195734373314,2.2256480989658627,76.28873682554647,34.281357396227214,2.5392181238523603,11,-0.7550010681152344,1.8999977111816406,4.0774993896484375,4.090000152587891,1.9199981689453125,0,0.022764824565121078,-2.391309155240945,102.16999816894531,-1.5309801432709251,101.52999877929688,-1.074090819181045,102.88999938964844,0.022764824565121078
11224,2016-11-29,102.54000091552734,103.0500030517578,102.3000030517578,102.79000091552734,3886800.0,-0.0024321431829292806,-1.054806546685817,-0.4807652806713812,25.821607174731497,31.84528858551486,-0.5667477026798196,1.899673108023734,3.553261241863197,4.707077699284355,17.153598783162494,0.75,-3.146437929120623,-1.3244987487792912,-6.228191833644345,3.579194336085763,-3.7763452912118254,1.127347793653243,2.201708974990808,60.33526696473858,23.787206227068253,2.4518465424325284,11,-0.3250007629394531,2.1499977111816406,4.3274993896484375,4.340000152587891,2.0199966430664205,1,0.020284784596093397,-1.1428640629730549,102.79000091552734,-2.391309155240945,102.16999816894531,-1.5309801432709251,101.52999877929688,0.020284784596093397
11225,2016-11-30,100.0999984741211,101.91999816894531,100.0999984741211,101.51000213623048,8123500.0,-0.02379561556095877,-1.5815531458996168,5.640014648437557,24.000008877835924,31.09181604586755,1.7868143782043688,4.025468033820516,5.916956539002996,7.078968046792227,18.72055233291542,2.44000244140625,-3.155217971009762,-3.4340011596679716,-8.420498184369151,1.5524958650332081,-5.9272496720185615,-0.9407526473173817,4.384208639860503,0.0,-32.52758505434305,2.493248512350588,11,1.5750007629394531,4.415000915527344,6.920000076293945,6.780002593994141,3.3600006103515625,2,0.048851143498395144,-1.054806546685817,102.54000091552734,-1.1428640629730549,102.79000091552734,-2.391309155240945,102.16999816894531,0.048851143498395144
11226,2016-12-01,99.02999877929688,100.0500030517578,98.5,99.88999938964844,7123000.0,-0.01068930780354449,1.627106151319657,0.6099279267579966,30.499083345085268,31.356996785304425,2.7230333977603607,4.7332781734467915,6.869885024023276,8.075858265963603,20.715771490263723,1.5999984741210938,-2.952941747306653,-4.120000839233398,-9.257262155385973,1.0172604769191764,-6.688631497309686,-1.551370181157111,5.10347164349588,11.157869037828947,-22.85298538862027,2.5686306580762897,12,1.845001220703125,4.685001373291016,8.010000228881836,7.850002288818359,2.94000244140625,3,0.05654850593910954,-1.5815531458996168,100.0999984741211,-1.054806546685817,102.54000091552734,-1.1428640629730549,102.79000091552734,0.05654850593910954
11227,2016-12-02,100.5999984741211,100.63999938964844,99.4000015258789,99.4000015258789,4594600.0,0.015853778796091955,-1.0666683620919852,-1.3953442983623427,39.49715336556283,32.78084566921896,1.1098420110427725,2.833645835706534,5.176399654015995,6.423253094860257,22.568462382781938,1.6100006103515625,-2.7818328653570177,-2.2485012054443416,-7.23128173819336,2.7342793273046766,-4.739891471818851,0.2428890609301675,2.9701249063923854,44.21049419202303,7.120978929399833,2.491390266374512,12,0.27500152587890625,3.115001678466797,6.440000534057617,6.280002593994141,1.2099990844726705,4,0.0402584802503716,1.627106151319657,99.02999877929688,-1.5815531458996168,100.0999984741211,-1.054806546685817,102.54000091552734,0.0402584802503716
11228,2016-12-05,100.70999908447266,100.91000366210938,100.12000274658205,100.62000274658205,3961800.0,0.0010934454475151067,2.2244573848596563,0.07499713896976297,46.80451195211266,34.314422714873814,1.0122277510181021,2.4474581986954576,4.957119888413473,6.2296497449578965,23.83857575770602,0.7900009155273295,-2.612412895899581,-1.883500671386713,-6.748752319862859,2.9817509770894333,-4.316126495624786,0.5491251528513601,2.3531119579894693,48.57137587234957,7.854033588235701,2.4326258242380705,12,0.16500091552734375,3.0050010681152344,6.329999923706055,6.170001983642578,1.1299972534179688,0,0.04110812657416396,-1.0666683620919852,100.5999984741211,1.627106151319657,99.02999877929688,-1.5815531458996168,100.0999984741211,0.04110812657416396
11229,2016-12-06,101.5500030517578,101.61000061035156,100.80999755859376,101.08000183105469,4828400.0,0.008340819927727061,1.7118915843376128,5.22244828755577,48.63886071523759,35.709993095094475,0.06807821184267482,1.2452124197369585,4.025338262749372,5.314868940213714,25.211841393968303,0.9000015258789062,-2.376498276208139,-0.7729969024658345,-5.197685193485015,3.6516913885533455,-2.9853410479754245,1.4393472430437555,1.056796886458116,89.18142352977878,43.984882315166494,2.2123441455095896,12,-0.6750030517577983,2.1649971008300923,5.489995956420913,5.329998016357436,0.0,1,0.0311176360192158,2.2244573848596563,100.70999908447266,-1.0666683620919852,100.5999984741211,1.627106151319657,99.02999877929688,0.0311176360192158
11230,2016-12-07,102.80999755859376,102.93000030517578,101.16000366210938,101.16000366210938,4873400.0,0.012407626479280065,-1.145458412710156,3.5106161937537887,54.53046885556013,38.10226588650081,-1.3460047550882308,-0.5061996814666259,2.671485673097095,3.9938505433023295,26.150842629904215,1.7699966430664062,-2.045932496092618,0.7824977874756058,-2.4801778998853052,4.045173474836517,-0.8488400562048497,2.4138356311560614,-4.309997558593764,97.2911345752773,46.83436401395815,1.6313378436804549,12,-1.9349975585937642,0.9050025939941264,4.172500610351548,4.07000350952147,-0.6199951171875284,2,0.017021690901243725,1.7118915843376128,101.5500030517578,2.2244573848596563,100.70999908447266,-1.0666683620919852,100.5999984741211,0.017021690901243725
11231,2016-12-08,102.1500015258789,102.61000061035156,102.0,102.13999938964844,3993900.0,-0.006419570551382536,-3.2068874799400175,0.0060619231694008765,52.084966559138834,39.69845035150587,-0.6580091885323469,-0.26126850184115824,3.2315654520838564,4.583255831905802,27.285153689227727,0.8099975585937642,-1.8804499751012003,0.3775016784667997,-1.7748042507612212,2.5298076076948206,-0.6986512861472107,1.4536546430808102,-3.561401519775387,77.9037096592923,24.467965968792164,1.0761529646140124,12,-1.2750015258789062,1.5649986267089844,4.832496643066406,4.729999542236328,0.5899963378906108,3,0.012824253930743934,-1.145458412710156,102.80999755859376,1.7118915843376128,101.5500030517578,2.2244573848596563,100.70999908447266,0.012824253930743934
11232,2016-12-09,103.56999969482422,104.0500030517578,102.04000091552734,102.2300033569336,5040200.0,0.013901107662593226,-1.3372101275704666,133.97101449275362,58.17656362567379,42.2281360523265,-2.0769457693007496,-1.7455596470753392,1.713840908061968,3.1099474582180306,26.72403912643989,2.0100021362304545,-1.7648760538076402,1.7814998626708984,-0.4212198854690854,3.9842196108108823,0.6801399886008994,2.8828597367408975,-4.8945716827392545,87.78617507226598,30.060075939902198,1.1013598740699928,12,-2.2949981689453125,0.14500045776367188,3.4124984741210938,3.3100013732910156,-1.2099990844726562,4,-0.01544847425736795,-3.2068874799400175,102.1500015258789,-1.145458412710156,102.80999755859376,1.7118915843376128,101.5500030517578,-0.01544847425736795
11233,2016-12-12,104.72000122070312,104.87000274658205,103.66999816894531,103.81999969482422,4858400.0,0.01110361619452993,-1.0000000000000238,0.6716447653100731,58.77318000532201,45.88942192239211,-3.2680572656034315,-2.925028100371591,0.44490109593763805,1.9182104867323346,26.152003487927892,1.3000030517578267,-1.4295703848447943,2.855001449584961,0.360404176482362,5.34959872268756,1.6077028130336544,4.1023000861362675,-5.829590207031245,96.30538585707458,38.380770992942985,1.2472986365513026,12,-3.0349998474121094,-1.0050010681152344,2.4749984741210938,2.1599998474121094,-1.480003356933608,0,-0.027788422729067452,-1.3372101275704666,103.56999969482422,-3.2068874799400175,102.1500015258789,-1.145458412710156,102.80999755859376,-0.027788422729067452
11234,2016-12-13,105.62999725341795,106.01000213623048,104.68000030517578,104.80999755859376,4508600.0,0.008689801586202917,-1.4629795771315,0.9111092273131546,59.58041517791161,49.8428004001783,-4.12771598410643,-3.690290324865529,-0.5591476286758876,0.9616069139945154,24.86818267785587,1.3300018310547017,-1.191918650174216,3.552997589111314,0.5579130029689594,6.548082175253668,2.0554552960401367,5.050539882182491,-6.380810735771462,92.16484531201031,37.195255844643555,1.4975422930711748,12,-3.37499618530272,-1.914997100830064,1.3700008392334126,1.2500038146972798,-1.6199951171874716,1,-0.03587996794541892,-1.0000000000000238,104.72000122070312,-1.3372101275704666,103.56999969482422,-3.2068874799400175,102.1500015258789,-0.03587996794541892
11235,2016-12-14,104.47000122070312,106.52999877929688,104.20999908447266,105.87999725341795,5007500.0,-0.01098169140279226,-1.4041443813273564,-1.7195079969110667,60.425547341776536,53.16796306647733,-2.5509003257509164,-2.449535101362713,0.5284509525838956,2.070491425259675,23.606792788048068,2.3199996948242188,-0.983938457966488,2.2620014190673885,-0.9149461944418817,5.438949032576659,0.6735276123127534,3.8504752258220236,-4.679949453569918,54.52542795357015,-4.759797541308451,1.5884738067546373,12,-1.5050010681152344,-0.7550010681152344,2.4274978637695312,2.4099998474121094,0.23999786376953125,2,-0.027950589976318163,-1.4629795771315,105.62999725341795,-1.0000000000000238,104.72000122070312,-1.3372101275704666,103.56999969482422,-0.027950589976318163
11236,2016-12-15,105.3000030517578,105.56999969482422,104.2300033569336,104.2300033569336,4179400.0,0.007944881988669827,-1.5046667664905489,-0.758867166997633,60.95173671582436,55.55180566095083,-2.6797769520898953,-3.158743126729078,-0.33065709880980876,1.2067786557309574,22.95996528654689,1.339996337890625,-0.5994730057023787,2.9125030517577954,-0.539721391161649,6.36472749467724,1.1863908302980661,4.638615273217525,-4.835956583408219,72.60587276746617,12.177417531965773,1.7261122214597244,12,-1.9750022888183452,-2.3750038146972514,1.8674964904785298,1.579998016357436,-0.6900024414062358,3,-0.029534667808346682,-1.4041443813273564,104.47000122070312,-1.4629795771315,105.62999725341795,-1.0000000000000238,104.72000122070312,-0.029534667808346682
11237,2016-12-16,105.87000274658205,105.91999816894531,105.12999725341795,105.5500030517578,7499300.0,0.00541310235806991,2.76199386001569,0.29906522064646146,60.8146205873781,57.10848439820255,-2.7084322732068387,-3.577435112195559,-0.936312444482482,0.6175365474972097,22.215633328049876,0.790000915527358,0.07601334250821878,3.270002746582051,-0.4925678463231691,7.032573339487271,1.388717450129434,5.151288043034668,-4.799361047137737,76.92322056414875,17.736727706479634,1.8812852964526117,12,-2.200004577636733,-3.1750030517578267,1.0949974060058452,1.009998321533189,-1.730003356933608,4,-0.02956460566365271,-1.5046667664905489,105.3000030517578,-1.4041443813273564,104.47000122070312,-1.4629795771315,105.62999725341795,-0.02956460566365271
11238,2016-12-19,105.41000366210938,105.87000274658205,105.12999725341795,105.45999908447266,3683800.0,-0.004344942595059353,-1.4262147457944896,-0.15623584388335165,59.93081269215394,58.36314572897103,-1.689270440793777,-2.945544277811763,-0.5048317169808456,1.0450444443295765,21.431076745614895,0.7400054931640909,0.6926184886933697,2.6050033569335938,-1.305494383524774,6.515501097391962,0.6497544867044098,4.560252227162778,-3.793426254679815,51.724342046848435,-7.014587556645864,1.9552488702291824,12,-1.56500244140625,-2.8950042724609375,0.25499725341796875,0.6449966430664062,-1.9300003051757812,0,-0.028934664128601684,2.76199386001569,105.87000274658205,-1.5046667664905489,105.3000030517578,-1.4041443813273564,104.47000122070312,-0.028934664128601684
11239,2016-12-20,104.9000015258789,105.04000091552734,104.37000274658205,104.88999938964844,4903400.0,-0.004838270738186101,3.620662439819954,-0.20006104074469708,69.16935808216836,59.98968897637195,-0.7309666457878876,-2.348002406197608,-0.037277023918477425,1.5066458363143624,20.842872450695676,1.0400009155273295,1.1264829913828578,1.9630012512207031,-2.0469991955004616,5.973001697941868,-0.04199897213987924,3.9680014745812855,-2.792081981262612,29.741488455606458,-34.92273739558462,2.0050002233605833,12,-0.6350021362304688,-2.3850021362304688,0.7649993896484375,1.154998779296875,-1.2099990844726705,1,-0.01582462953253494,-1.4262147457944896,105.41000366210938,2.76199386001569,105.87000274658205,-1.5046667664905489,105.3000030517578,-0.01582462953253494
11240,2016-12-21,104.6999969482422,105.69000244140624,104.69000244140624,104.81999969482422,3245200.0,-0.001906621303407352,-13.286555125617024,-11.997711670479129,74.33476883904788,62.46188922969518,-0.26225014889728016,-2.113821414837858,0.13803556346378798,1.65643557333172,20.89842769498393,1.0,1.467229785351961,1.672496795654311,-2.414005650399403,5.758999241708025,-0.37075442737254605,3.715748018681168,-2.1498694801578466,27.810357047732104,-41.82008065959398,2.043251223026859,12,-0.41499710083009234,-2.184997558593764,-0.009998321533217336,0.38000106811522016,-0.9199981689453267,2,-0.006590208520758756,3.620662439819954,104.9000015258789,-1.4262147457944896,105.41000366210938,2.76199386001569,105.87000274658205,-0.006590208520758756
11241,2016-12-22,105.3499984741211,105.4499969482422,104.25,104.5500030517578,2605000.0,0.006208228699378315,1.4000122071243433,-6.666475936169768,72.13421198206487,64.01273904707196,-0.4588493244720837,-2.596066222634292,-0.5460553821264114,0.9628422296302972,20.33749327454724,1.1999969482422017,1.7719291672941324,2.131498336791992,-2.016919341380003,6.279916014963987,0.05728949770599456,4.20570717587799,-2.401883874915484,65.86824432363288,-6.6894059502014755,2.0742088390859985,12,-0.25,-2.8349990844726562,-0.6599998474121094,-0.2700004577636719,-2.339996337890611,3,-0.006074982429218112,-13.286555125617024,104.6999969482422,3.620662439819954,104.9000015258789,-1.4262147457944896,105.41000366210938,-0.006074982429218112
11242,2016-12-23,105.08999633789062,105.25,104.62999725341795,104.97000122070312,1769300.0,-0.0024679842429645715,1.8181786655570074,0.1499947547612436,70.1286689297738,65.27446003867772,0.04407356707626775,-2.2199043442144557,-0.3187085776993257,1.1881557615598553,19.762585283890115,0.7200012207031392,1.915043943089728,1.7254962921142578,-2.47278220320878,5.923774787437296,-0.373642955547254,3.8246355397757696,-1.7836933206758943,51.85153788553056,-22.75953099866358,2.0991392476615176,12,0.2800025939941406,-2.5749969482421875,-0.3999977111816406,-0.009998321533203125,-1.05999755859375,4,-0.004567473063713523,1.4000122071243433,105.3499984741211,-13.286555125617024,104.6999969482422,3.620662439819954,104.9000015258789,-0.004567473063713523
11243,2016-12-27,105.12999725341795,105.31999969482422,104.98999786376952,105.08999633789062,1505000.0,0.00038063485508854633,-1.7500397367833385,0.3333545269581725,67.75791796125506,66.18307145904922,0.07637870805110936,-2.187778632106429,-0.42090991935721433,1.1072792068824953,19.456124286952445,0.3300018310547017,2.167642543774889,1.6484973907470533,-2.612327289420719,5.9093220709148255,-0.48191494933684,3.7789097308309465,-1.5013246599950065,61.11081676768495,-11.175653327824477,2.1304123400838875,12,0.24000167846681109,-2.614997863769517,-0.43999862670897016,-0.049999237060532664,-0.01999664306639204,1,-0.00941689232030618,1.8181786655570074,105.08999633789062,1.4000122071243433,105.3499984741211,-13.286555125617024,104.6999969482422,-0.00941689232030618
11244,2016-12-28,104.62000274658205,105.0999984741211,104.5199966430664,104.87000274658205,1878600.0,-0.004851084563491037,-1.577715990776997,-6.249856952128866,59.699926649826985,66.10244693772148,0.4783417267789929,-1.595782383288082,0.01903089237562483,1.569185300425346,19.00252621203233,0.6100006103515483,2.2145706952100994,1.0345027923584098,-3.2310983241671494,5.300103908883969,-1.0982977659043627,3.1673033506211823,-0.7011975345717048,25.694591616158576,-41.63495119023756,2.1328005582627765,12,0.45499801635740766,-2.105003356933608,0.06999588012693891,0.4599952697753764,-0.05000305175782671,2,-0.010896571972090596,-1.7500397367833385,105.12999725341795,1.8181786655570074,105.08999633789062,1.4000122071243433,105.3499984741211,-0.010896571972090596
11245,2016-12-29,104.98999786376952,105.0999984741211,104.4800033569336,104.5,2438100.0,0.0035365619142995186,-1.3396432838614019,-1.9599914550780682,65.70795601279454,66.63091574849594,0.21217791513485906,-1.6660674270632967,-0.4213866426836006,1.1610680559865045,17.41700883177555,0.6199951171875,2.1779212586850036,1.1599979400634624,-2.8150880322283314,5.135083912355256,-0.8275450460824345,3.147540926209359,-0.8100732950305201,61.66664547384827,-4.146661158582397,1.9875429861459004,12,0.09500122070313921,-2.4749984741210795,-0.6949996948242045,0.09000015258790484,0.6200027465820455,3,-0.012382088282829606,-1.577715990776997,104.62000274658205,-1.7500397367833385,105.12999725341795,1.8181786655570074,105.08999633789062,-0.012382088282829606
11246,2016-12-30,104.62999725341795,105.1500015258789,104.33000183105469,104.70999908447266,3484000.0,-0.003428903873478384,-1.4117897854770667,-0.16326975476842612,56.64159226887606,66.16724593532905,0.522041709332342,-0.9117646084672799,-0.11519964814316097,1.4782307386590503,15.080856276148246,0.8199996948242188,2.0425656543958155,0.5199974060058423,-2.759546879071962,3.799541691083647,-1.11977473653306,2.1597695485447446,1.9000015258789205,30.302633302762878,-31.37915893965785,1.6397721425389031,12,0.4300041198730611,-2.114997863769517,-0.4499988555908061,0.45000076293946734,1.0600051879882812,4,-0.008123850677949962,-1.3396432838614019,104.98999786376952,-1.577715990776997,104.62000274658205,-1.7500397367833385,105.12999725341795,-0.008123850677949962
11247,2017-01-03,104.6500015258789,105.08999633789062,104.20999908447266,104.94000244140624,3741200.0,0.00019119060485595085,1.983098627975844,3.624928476062501,49.489053208634466,65.00705043716022,0.34730368891104035,-0.6459119641448581,-0.17732183565252058,1.406447688356522,13.071983769721573,0.8799972534179688,1.9775552146950588,0.33750152587890625,-2.4998273456874927,3.174830397445305,-1.0811629099042932,1.7561659616621057,1.8359973144531239,39.6398377895388,-16.93269121190275,1.4186644357832006,1,0.2999992370605469,-2.1350021362304688,-1.2500038146972656,0.4299964904785156,1.3199996948242188,1,-0.01567127917568989,-1.4117897854770667,104.62999725341795,-1.3396432838614019,104.98999786376952,-1.577715990776997,104.62000274658205,-0.01567127917568989
11248,2017-01-04,104.8499984741211,105.62999725341795,104.79000091552734,105.11000061035156,3029700.0,0.0019111031564842396,-3.4210653121046493,0.8965562600300353,43.648217778230666,62.171368181167146,0.0665104586262828,-0.5479409733007969,-0.40992161682574135,1.1607380384829753,11.324860721926221,0.9799957275390483,1.8400782949184844,0.33049850463866903,-1.9495513037626893,2.6105483130400273,-0.809526399562003,1.470523408839341,1.544960375976558,45.07043766991588,-6.71074393119639,1.140024904200679,1,0.10000228881835938,-2.3349990844726562,-1.5575008392333984,0.22999954223632812,1.25,2,-0.007820693435933723,1.983098627975844,104.6500015258789,-1.4117897854770667,104.62999725341795,-1.3396432838614019,104.98999786376952,-0.007820693435933723
11249,2017-01-05,104.70999908447266,105.12000274658205,104.19000244140624,104.5199966430664,5087200.0,-0.001335235018462999,-1.1882595817251531,-0.7307726165673876,52.34372788110074,59.727919185839696,0.197492055642968,-0.16766029108711678,-0.3593059844436084,1.2519902782181305,9.86272243134984,0.9300003051758097,1.6487915014170653,0.03249931335449219,-1.7688205585204315,1.833819185229416,-0.8681606225829768,0.9331592492919611,1.597561374999998,36.11100809036725,-14.69006562853766,0.9006599359374645,1,0.20000076293943891,-2.1949996948242188,-1.3474998474121094,0.3699989318847656,1.80999755859375,3,0.003820089097281043,-3.4210653121046493,104.8499984741211,1.983098627975844,104.6500015258789,-1.4117897854770667,104.62999725341795,0.003820089097281043
11250,2017-01-06,104.55999755859376,105.16000366210938,104.12000274658205,104.9800033569336,4109700.0,-0.001432542519247626,1.66664710427728,-2.21052842916793,41.66660938896165,56.342630008828216,0.3638041295092762,0.12666312336423857,-0.29969529935121386,1.3498017046361355,9.261128618031675,1.0400009155273295,1.4889319506222023,-0.20500221252440554,-1.7801844302222207,1.3701800051734097,-0.992593321373306,0.582588896324495,1.6205094197948995,29.138835275215534,-18.12317004740911,0.7875911088489064,1,0.3150024414062358,-2.0449981689453267,-1.1074981689453267,0.5200004577636577,2.3600006103515483,4,9.565930053545557e-05,-1.1882595817251531,104.70999908447266,-3.4210653121046493,104.8499984741211,1.983098627975844,104.6500015258789,9.565930053545557e-05
11251,2017-01-09,103.45999908447266,104.26000213623048,103.25,104.16000366210938,5603500.0,-0.010520261092246908,1.2444453863433675,1.6666545566838586,25.754496275873436,51.412166380617066,1.304717235390612,1.401701317005518,0.7004247777168047,2.4021801642054754,8.821269618851924,1.3099975585937642,1.2086970213155865,-1.3705005645751953,-2.546103579326058,-0.19489754982433283,-1.9583020719506266,-0.7826990571997641,2.555667555371471,8.823501126779579,-33.2536939396703,0.5878015073754332,1,0.9799995422363281,-0.9449996948242188,-0.36499977111816406,1.4449996948242188,3.2700042724609375,0,0.020780993088193256,1.66664710427728,104.55999755859376,-1.1882595817251531,104.70999908447266,-3.4210653121046493,104.8499984741211,0.020780993088193256
11252,2017-01-10,101.97000122070312,103.31999969482422,101.75,103.31999969482422,5399200.0,-0.014401680620091506,1.3259281027652348,1.928556636984883,21.333312988280838,46.253876939175484,2.576553664519338,2.9151463790628327,2.0853558268821786,3.827905721350021,9.663921917226883,1.7099990844726562,0.835817338116783,-2.780498504638672,-4.436765264076541,-1.1242317452008024,-3.6086318843576066,-1.9523651249197371,3.769098755156591,5.670138567993115,-33.7332286387533,0.8281333797189322,1,1.7199974060058594,0.9949989318847656,0.3249988555908203,2.134998321533203,6.1500015258789205,1,0.03648132956918926,1.2444453863433675,103.45999908447266,1.66664710427728,104.55999755859376,-1.1882595817251531,104.70999908447266,0.03648132956918926
11253,2017-01-11,101.80999755859376,102.36000061035156,101.41000366210938,101.83999633789062,4650300.0,-0.0015691248425412363,-1.2891863073133065,0.02222134311402927,22.654839532945786,42.13775614841091,2.4765223269972694,2.9997611160040236,2.1220824037508237,3.9250879554333693,10.568201941927816,0.9499969482421875,0.44298375940353196,-2.795001983642564,-4.910235441738479,-0.679768525546649,-3.8526187126905143,-1.7373852545946136,3.4504104201627825,10.666503906250378,-28.7214495225549,1.057616729047955,1,1.7100028991699077,1.515003204345689,0.4850025177001811,2.295001983642564,6.340003967285142,2,0.04086046323412584,1.3259281027652348,101.97000122070312,1.2444453863433675,103.45999908447266,1.66664710427728,104.55999755859376,0.04086046323412584
11254,2017-01-12,101.83999633789062,102.5199966430664,101.58000183105469,101.70999908447266,3126000.0,0.0002946545527573452,-3.8205880626797346,-4.333418107835216,23.905083575348087,37.49299254425019,2.2470057848216243,2.815625187120631,1.962422580004656,3.8335608101087075,10.852705135083543,0.9399948120117188,0.06643747172680037,-2.575503158569333,-4.965346880868466,-0.18565943627019976,-3.7704250197188998,-1.3805812974197664,2.881355036535311,11.466471354166668,-28.1720660381196,1.1949218611495642,1,1.6800041198730469,1.8300018310546875,0.4550037384033203,2.265003204345703,7.5200042724609375,3,0.041830344554377064,-1.2891863073133065,101.80999755859376,1.3259281027652348,101.97000122070312,1.2444453863433675,103.45999908447266,0.041830344554377064
11255,2017-01-13,101.5500030517578,102.11000061035156,101.22000122070312,101.87999725341795,3478600.0,-0.002847538261594895,1.253160400590955,-2.538470567521568,12.890579015834845,32.63176884946783,2.2324901569208606,3.031046406371402,2.1325082569820637,4.0630678718911355,10.968875657035671,0.8899993896484375,-0.2974367119247745,-2.719496536254894,-5.430515253390496,-0.008477819119292462,-4.075005894822695,-1.3639871776870933,2.707759642943813,10.85532012076473,-24.413388998185702,1.3555093585678006,1,1.8749961853027486,2.2949981689453267,0.744997024536147,2.55499649047853,7.860000610351577,4,0.04894134359381064,-3.8205880626797346,101.83999633789062,-1.2891863073133065,101.80999755859376,1.3259281027652348,101.97000122070312,0.04894134359381064
11256,2017-01-17,102.19000244140624,102.31999969482422,101.05999755859376,101.06999969482422,3745800.0,0.00630230793121922,-1.2105164532903536,-3.3940073520911413,23.636345981516925,29.75924582423255,1.3521746957903105,2.262085574230113,1.3775658718535766,3.3669671561597454,11.017175955604033,1.2600021362304545,-0.5209619535630594,-1.9239971160888842,-4.740843901387265,0.8928496692094967,-3.3324205087380676,-0.5155737234397009,1.581718417455619,50.00016879175392,16.133884216205225,1.4084233926491903,1,1.1549949645996236,1.6049957275390767,0.10499763488770952,1.9149971008300923,7.349998474121108,1,0.046286286471625804,1.253160400590955,101.5500030517578,-3.8205880626797346,101.83999633789062,-1.2891863073133065,101.80999755859376,0.046286286471625804
11257,2017-01-18,102.73999786376952,103.0,102.31999969482422,102.4000015258789,4340400.0,0.00538208640007265,-1.720001220703125,0.3035674143909013,30.1164089674256,28.25571151192088,0.5618359874925858,1.5447763827362877,0.7192276660188526,2.759826554713925,10.652587543552913,0.8099975585937642,-0.8437172257539203,-1.2175014495849723,-3.9706416483675184,1.5356387491975738,-2.5940715489762454,0.15906864980630075,0.5436128010440768,86.59784489539007,53.85716301227355,1.376570099391271,1,0.37000274658204546,1.0550003051757955,-0.4449977874755717,1.365001678466811,7.0900039672851705,2,0.038835950711763934,-1.2105164532903536,102.19000244140624,1.253160400590955,101.5500030517578,-3.8205880626797346,101.83999633789062,0.038835950711763934
11258,2017-01-19,102.36000061035156,103.0,102.16999816894531,102.27999877929688,3923100.0,-0.0036986301471586547,-4.533289252835563,0.23530203751908352,30.78223591250017,25.85999018207637,0.6162924392803006,1.7755948960639785,1.010667826648131,3.0835613122207803,10.306443079585826,0.8300018310546875,-1.060225544452237,-1.4449985504150362,-4.197263333591238,1.3072662327611653,-2.821130942003137,-0.06886615882693548,-1.3000030517577983,67.01038225578078,31.999589351837862,1.3761323915880994,1,0.75,1.43499755859375,0.13500022888183594,1.7449989318847656,6.909996032714844,3,0.05627200177691272,-1.720001220703125,102.73999786376952,-1.2105164532903536,102.19000244140624,1.253160400590955,101.5500030517578,0.05627200177691272
11259,2017-01-20,103.23999786376952,103.31999969482422,102.44000244140624,102.79000091552734,4750800.0,0.008597081361573888,1.885234009555541,5.624833110814242,36.30669525806276,25.264444167532048,-0.5522255230376629,0.8061917048439682,0.013439611541059548,2.1587133948431614,10.395470485044514,0.9599990844726562,-1.204438733361684,-0.48200111389161293,-3.195068226665711,2.2310659988824852,-1.838534670278662,0.8745324424954362,-2.1412002563476307,96.4600993170679,62.14340002544938,1.3565335563870489,1,-0.5799980163573935,0.5550003051757955,-0.5399971008300639,0.8650016784668111,7.1399993896484375,4,0.04755912208162183,-4.533289252835563,102.36000061035156,-1.720001220703125,102.73999786376952,-1.2105164532903536,102.19000244140624,0.04755912208162183
11260,2017-01-23,104.01000213623048,104.22000122070312,102.83000183105469,102.9000015258789,4584800.0,0.007458391015050525,-1.2239990234375,2.466684751280161,45.44120418989169,27.45185615797852,-1.5739710261200912,-0.019136849540714707,-0.9240039641664737,1.3392583879756188,9.8300677730095,1.3899993896484375,-1.3161216664724407,0.32250289916993324,-2.3555224397036625,3.000528238043529,-1.0165097702668646,1.661515568606731,-2.822356445312508,93.35446705360893,56.11220084895244,1.3390126694367979,1,-1.3700027465820455,-0.21500396728517046,-1.0250015258789205,-0.14000320434571734,5.720001220703111,0,0.051437346065176914,1.885234009555541,103.23999786376952,-4.533289252835563,102.36000061035156,-1.720001220703125,102.73999786376952,0.051437346065176914
11261,2017-01-24,104.70999908447266,104.93000030517578,103.77999877929688,104.0,4992300.0,0.006730092624412487,1.0,0.6396384631246051,50.40105424636072,30.681605186654064,-2.3222143495341925,-0.8111262092620422,-1.7393686423041856,0.6058334763219335,9.722047012120537,1.1500015258789062,-1.4782098743333592,1.054499816894534,-1.5542815446298732,3.6632811784189414,-0.24989086386766246,2.3588904976567306,-3.340412061767566,92.02894744843944,52.8142485892472,1.3043906807622023,1,-1.7150001525878906,-1.220001220703125,-1.3699989318847656,-0.9949989318847656,5.400001525878906,1,0.04488591938430919,-1.2239990234375,104.01000213623048,1.885234009555541,103.23999786376952,-4.533289252835563,102.36000061035156,0.04488591938430919
11262,2017-01-25,104.61000061035156,105.19000244140624,104.54000091552734,104.70999908447266,3566100.0,-0.000955004058785458,-4.416727596401318,-0.14084310291099386,48.37399424589246,33.53928904364814,-2.0208655944803695,-0.7894047905053867,-1.6293268373612761,0.6788280072899795,9.678028747587982,0.650001525878892,-1.5844809640099413,0.9785011291503878,-1.5831199483305625,3.540122206631338,-0.30230940959009445,2.25931166789087,-2.9555805250488163,80.79466852601355,40.57245755668352,1.2808105387404771,1,-1.4850006103515625,-1.1200027465820312,-1.4850006103515625,-0.8950004577636719,5.949996948242202,2,0.04712742831862604,1.0,104.70999908447266,-1.2239990234375,104.01000213623048,1.885234009555541,103.23999786376952,0.04712742831862604
11263,2017-01-26,104.13999938964844,104.7300033569336,104.06999969482422,104.51000213623048,3634600.0,-0.004492889952785406,-1.588238814008108,3.700083924620574,46.30349616995673,36.02800155416021,-1.3249261412964302,-0.4188491744264411,-1.1526024727994724,1.1101958263774918,9.439712548261191,0.660003662109375,-1.5224203352641865,0.557999801635745,-1.9185474077653453,3.0345470110368353,-0.6802738030648072,1.7962734063362973,-2.132021068735341,61.81807084517097,20.205199962177737,1.238273604700547,1,-1.0149993896484375,-0.6749992370605327,-0.9575004577636719,-0.4249992370605469,5.489997863769517,3,0.05463801108848321,-4.416727596401318,104.61000061035156,1.0,104.70999908447266,-1.2239990234375,104.01000213623048,0.05463801108848321
11264,2017-01-27,103.4800033569336,104.41000366210938,103.43000030517578,104.37999725341795,4248200.0,-0.00633758437279619,1.0416593817054756,2.4323978802811226,43.430674887623816,39.42134553991454,-0.45575829678692514,0.15954172378964415,-0.43538553476653874,1.7180674233245412,9.541869263485262,0.9800033569335938,-1.2926894803908198,-0.04499626159667969,-2.4729510702196507,2.3829585470262913,-1.2589736659081723,1.168981142714813,-1.1538226239711804,27.542430414121004,-15.001906036815708,1.2139774043114862,1,-0.35500335693359375,-0.10500335693359375,-0.3000030517578125,0.23499679565429688,5.839996337890625,4,0.055952774432770136,-1.588238814008108,104.13999938964844,-4.416727596401318,104.61000061035156,1.0,104.70999908447266,0.055952774432770136
11265,2017-01-30,103.69000244140624,103.72000122070312,103.0,103.01000213623048,3462600.0,0.002029368744300264,-1.0571328922845526,-0.7555610186158292,51.56892235793715,42.52496513729456,-0.36908883696810335,-0.16110321470731037,-0.5993731492912246,1.4558375756045479,9.800998394443889,0.720001220703125,-1.0500702256773593,0.23000259399412926,-2.100463286400341,2.5604684743885997,-0.9352303462030989,1.3952355341913574,-1.0774395375994459,31.50692567096748,-14.670723901853588,1.1652329401972323,1,-0.01000213623045454,-0.3150024414062358,-0.3000030517577983,0.024997711181654836,5.6100006103515625,0,0.06451918848967275,1.0416593817054756,103.4800033569336,-1.588238814008108,104.13999938964844,-4.416727596401318,104.61000061035156,0.06451918848967275
11266,2017-01-31,103.77999877929688,104.16999816894531,103.20999908447266,103.20999908447266,3846600.0,0.0008679365008357198,-2.3684196436936995,0.83823446914027,65.26142033363618,46.42996640020685,-0.23448405832600372,-0.3352318787117383,-0.6368503058102561,1.3249402027311419,10.059832649515307,0.9599990844726562,-0.8023019692227535,0.36249885559081463,-1.908367837733664,2.633365548915293,-0.7729344910714246,1.497932202253054,-0.9096919217301433,35.616342911290324,-15.03729352207342,1.1354333466622404,1,-0.09999847412109375,-0.4350013732910156,-0.37999916076660156,-0.06499862670898438,5.239997863769531,1,0.0573328642091262,-1.0571328922845526,103.69000244140624,1.0416593817054756,103.4800033569336,-1.588238814008108,104.13999938964844,0.0573328642091262
11267,2017-02-01,103.01000213623048,103.77999877929688,102.9800033569336,103.61000061035156,3515600.0,-0.007419509078082531,-1.4242431248338285,-1.0526294655405246,59.17438844993104,49.584650015476946,0.6457477297746834,0.32211549917718685,0.18070221695063537,2.0544122708287063,10.501018815544597,0.7999954223632812,-0.47093683713890755,-0.3254978179931527,-2.5263341737105947,1.8753385377242893,-1.4259159958518808,0.7749203598655754,2.180000305175753,1.7142159598222406,-51.766941799821616,1.1004181778587234,2,0.8050003051757528,0.3349952697753764,0.7974967956542827,0.7049980163574077,6.579994201660142,2,0.06892533081138419,-2.3684196436936995,103.77999877929688,-1.0571328922845526,103.69000244140624,1.0416593817054756,103.4800033569336,0.06892533081138419
11268,2017-02-02,104.02999877929688,104.38999938964844,103.29000091552734,103.76000213623048,3213700.0,0.00990191847309596,1.2222239347723893,-0.44999554950852555,64.54191017337953,52.72189611717881,-0.12566235121497016,-0.8036677547255238,-0.7689116743015063,1.044597808325733,10.463112914461913,1.3799972534179545,-0.19577630061007767,0.7354988098144588,-1.3752499240591192,2.846247543688037,-0.3198755571223302,1.7908731767512478,1.1158036804199014,73.42623764225084,14.026133563801338,1.0553743669367883,2,-0.01999664306640625,-0.6850013732910156,-0.08749961853027344,-0.3149986267089844,5.3800048828125,3,0.06277034370778467,-1.4242431248338285,103.01000213623048,-2.3684196436936995,103.77999877929688,-1.0571328922845526,103.69000244140624,0.06277034370778467
11269,2017-02-03,105.11000061035156,105.7699966430664,104.05999755859376,104.44000244140624,4287100.0,0.010381638409378002,-1.391593841032071,2.4815055525730165,71.39427573735756,55.60557073356391,-1.019745850618321,-1.9522593178289185,-1.7951560706494831,-0.05029349335137567,11.30855272951585,1.7399978637695312,0.0531014584312004,1.7955005645751925,-0.3783580375558131,3.969359166706198,0.7085712635096826,2.8824298656407024,-2.1299972534179688,76.34417129262489,10.357197972704654,1.086929301065503,2,-0.7350006103515625,-1.6950035095214844,-1.167501449584961,-1.3950004577636719,4.2299957275390625,4,0.04300253655046826,1.2222239347723893,104.02999877929688,-1.4242431248338285,103.01000213623048,-2.3684196436936995,103.77999877929688,0.04300253655046826
11270,2017-02-06,104.56999969482422,105.23999786376952,104.52999877929688,105.0999984741211,4355200.0,-0.005137483706513901,-1.3278635215248302,-0.7910451160354202,64.47690709841868,57.169554383792565,-0.4380178166691735,-1.4877482742253676,-1.2268740181310562,0.4943597392725394,12.259663253214748,0.709999084472642,0.33091884318884013,1.2549995422363338,-0.9200697787143213,3.430068863186989,0.16746488176100627,2.3425342027116614,-1.534196472167963,56.98925319259482,-10.56472088866007,1.0875346604753295,2,-0.19499969482421875,-1.1550025939941406,-0.7749996185302734,-0.8549995422363281,6.540000915527344,0,0.0454241179483823,-1.391593841032071,105.11000061035156,1.2222239347723893,104.02999877929688,-1.4242431248338285,103.01000213623048,0.0454241179483823
11271,2017-02-07,105.61000061035156,105.9000015258789,104.62999725341795,104.62999725341795,3980400.0,0.009945499842808347,-1.591836575814856,-1.8490671964070056,66.47536209033552,59.18081747761958,-1.4940423289304618,-2.485869593741171,-2.182082207013565,-0.5422390689415977,12.862792912078975,1.3300018310546875,0.5571872014098886,2.1875003814697322,-0.21805363940043776,4.593054402339902,0.9847233710346472,3.3902773919048173,-2.519513519287102,90.06845556920022,23.89384299655738,1.2027770104350857,2,-1.1699981689453125,-2.1300010681152344,-1.8100013732910156,-1.8950004577636719,5.529998779296875,1,0.034939896033336026,-1.3278635215248302,104.56999969482422,-1.391593841032071,105.11000061035156,1.2222239347723893,104.02999877929688,0.034939896033336026
11272,2017-02-08,105.69000244140624,106.2300033569336,105.25,105.5,3407100.0,0.0007575213577533102,-1.840579389650597,0.19387937812860762,69.79789787664859,61.791306556140896,-1.5698182179169748,-2.395718530731429,-2.1952456906442848,-0.625204925896341,12.548095548243005,0.9800033569335938,0.671796430257757,2.0815021514892464,-0.4243508143629242,4.587355117341417,0.8285756685631611,3.3344286344153318,-2.4871347729492044,81.63263717328523,14.920821640785547,1.2529264829260853,2,-1.084999084472642,-2.045001983642564,-1.9025020599365092,-1.9750022888183452,5.699996948242202,2,0.03150718255973439,-1.591836575814856,105.61000061035156,-1.3278635215248302,104.56999969482422,-1.391593841032071,105.11000061035156,0.03150718255973439
11273,2017-02-09,105.97000122070312,106.48999786376952,105.0199966430664,105.69000244140624,4012400.0,0.0026492456507616335,1.2272879651357957,1.4736588499841234,67.47763685793592,64.46319121950891,-1.7466066880467679,-2.4749738364609044,-2.4237620499300903,-0.9033761403912592,12.069615012122082,1.4700012207031108,0.7045475766368412,2.153500747680667,-0.41363829920939565,4.7206397945707295,0.8699312242356427,3.437070271125691,-2.5855054109375004,78.6009638781184,15.005533814640813,1.28356952344503,2,-1.2350006103515625,-2.1950035095214844,-2.2375011444091797,-2.2550010681152344,5.180000305175781,3,0.034160565023002576,-1.840579389650597,105.69000244140624,-1.591836575814856,105.61000061035156,-1.3278635215248302,104.56999969482422,0.034160565023002576
11274,2017-02-10,106.0999984741211,106.3499984741211,105.58999633789062,105.83000183105469,2475500.0,0.001226736358596714,-1.0266517471135752,0.9642779291552644,64.57462565866197,65.9082693640339,-1.6381422279795999,-2.3921030327545907,-2.4916453676439403,-1.0369985257777614,11.718666668238264,0.7600021362304688,0.7700156722690679,2.070497894287115,-0.5130075710026318,4.654003359576862,0.7787451616422345,3.3622506269319956,-2.467062500035155,80.10206266227125,19.43357857573811,1.291752732644875,2,-1.3649978637695312,-2.325000762939453,-2.3674983978271484,-2.384998321533203,5.6699981689453125,4,0.031197033323196788,1.2272879651357957,105.97000122070312,-1.840579389650597,105.69000244140624,-1.591836575814856,105.61000061035156,0.031197033323196788
11275,2017-02-13,106.5199966430664,106.69000244140624,105.87999725341795,106.5,3463700.0,0.003958512488082322,3.499925827028986,0.07406256181299274,63.13499076497873,65.67199941196084,-1.8042228174679167,-2.551486796820001,-2.7647079244809163,-1.4682757425438666,11.20110296562439,0.8100051879882812,0.9098104059471694,2.2419963836669865,-0.29295916075675166,4.776951928090725,0.9745186114551245,3.5094741558788485,-2.6584957178057778,91.7473121266335,33.59801337675364,1.2674777722118673,2,-1.6849937438964844,-2.6449966430664062,-2.807497024536133,-2.8049964904785156,5.5,0,0.02647389958407187,-1.0266517471135752,106.0999984741211,1.2272879651357957,105.97000122070312,-1.840579389650597,105.69000244140624,0.02647389958407187
11276,2017-02-14,106.91999816894531,107.0,105.66999816894531,106.16999816894531,5665000.0,0.0037551777927600227,1.9230691840772662,37.50629530713468,66.06398940584,66.43751062928405,-1.9131644249108462,-2.7183299854970358,-2.9756017258158067,-1.8905974748620906,10.939224345179355,1.3300018310546875,1.158023301301867,2.4054981231689396,-0.19106937805446478,5.002065624392344,1.1072143725572374,3.703781873780642,-2.7756470920701304,95.95951033241755,38.99446871935524,1.298283750611702,2,-1.7749977111816406,-2.8899993896484375,-3.2249984741210938,-3.204998016357422,4.8600006103515625,1,0.039188201582136095,3.499925827028986,106.5199966430664,-1.0266517471135752,106.0999984741211,1.2272879651357957,105.97000122070312,0.039188201582136095
11277,2017-02-15,106.7300033569336,107.25,104.7699966430664,105.3499984741211,7617200.0,-0.0017769810630888783,1.0495911019754471,1.8400065104166667,68.7410359885394,66.90408016430182,-1.2739657340285078,-2.333739378307939,-2.645421480240884,-1.7352716505977526,10.974033913243563,2.4800033569335938,1.326077579271086,2.016003036499029,-0.6193382669127203,4.651344339910779,0.6983323847931615,3.3336736882048967,-2.242974409283434,79.03242180650281,21.744316473794775,1.3176706517058736,2,-1.0750045776367188,-2.5750045776367188,-3.252504348754883,-3.015003204345703,5.389999389648452,2,0.0413191782442528,1.9230691840772662,106.91999816894531,3.499925827028986,106.5199966430664,-1.0266517471135752,106.0999984741211,0.0413191782442528
11278,2017-02-16,108.12000274658205,108.18000030517578,106.31999969482422,107.1500015258789,5559900.0,0.013023511158337664,2.4128566228966597,0.7028969482529958,80.36655122689722,67.90099966313956,-2.2605016617710305,-3.4468078575952745,-3.879739393012173,-3.1445449307762345,11.122052003218824,1.8600006103515625,1.4433038605678803,3.1180023193359574,0.31238691100874405,5.923617727663171,1.7151946151723507,4.520810023499564,-3.350006103515639,98.24054269324091,35.65353686509329,1.4028077041636076,2,-1.7650032043457173,-3.50000381469728,-4.792503356933608,-4.405002593994155,3.709999084472642,3,0.0302441413244392,1.0495911019754471,106.7300033569336,1.9230691840772662,106.91999816894531,3.499925827028986,106.5199966430664,0.0302441413244392
11279,2017-02-17,108.1500015258789,108.3000030517578,107.20999908447266,107.29000091552734,5498400.0,0.0002774581810469634,-1.1372537286639361,0.8865974516281134,79.89282006964666,69.61387888216488,-2.0270983998531165,-3.257093801609642,-3.777578273810633,-3.1888890543867205,11.615752747689724,1.090003967285142,1.683904044302622,2.902500915527341,-0.10588633304615769,5.9108881641008395,1.3983072912405845,4.406694539814097,-3.3800048828125,95.75067270389181,28.024691843099276,1.5041936242867504,2,-1.6850013732910298,-3.470001220703125,-4.727500915527344,-4.435001373291016,4.2999954223632955,4,0.027739250648851188,2.4128566228966597,108.12000274658205,1.0495911019754471,106.7300033569336,1.9230691840772662,106.91999816894531,0.027739250648851188
11280,2017-02-21,109.36000061035156,109.5,107.9499969482422,108.06999969482422,5370700.0,0.011188155963022473,-1.026139293211881,1.5,82.51754407805124,71.39634354746663,-2.778355133174969,-4.264370195946981,-4.87925191739032,-4.413687908088278,13.194402775576158,1.5500030517577983,1.846611621713805,3.8450000762939425,0.38273734429958495,7.3072628082883,2.1138687102967566,5.576131442291128,-3.9546028137207117,97.04018413764514,24.209393233356295,1.7311313659971812,2,-2.2250022888183594,-4.0800018310546875,-5.76500129699707,-5.645000457763672,3.0699996948242188,1,0.02203727157337565,-1.1372537286639361,108.1500015258789,2.4128566228966597,108.12000274658205,1.0495911019754471,106.7300033569336,0.02203727157337565
11281,2017-02-22,109.41000366210938,109.77999877929688,109.16999816894531,109.37000274658205,3815300.0,0.00045723346268045084,-1.7726665857506978,0.031008439642058263,90.71251425659442,73.72018981190506,-2.495019470742591,-4.157356619643963,-4.796838152467643,-4.476593817843593,14.442476551217668,0.6100006103515625,1.8671192702057766,3.6600028991699247,-0.18866112611290475,7.508666924452754,1.73567088652851,5.5843349118113395,-3.1856854248046886,92.61487106937874,10.342657693167766,1.9243320126414152,2,-2.1350059509277344,-3.9900054931640625,-5.775003433227539,-5.695003509521484,2.7699966430664062,2,0.02385515851930209,-1.026139293211881,109.36000061035156,-1.1372537286639361,108.1500015258789,2.4128566228966597,108.12000274658205,0.02385515851930209
11282,2017-02-23,109.54000091552734,110.0,109.12000274658205,109.12000274658205,3382700.0,0.0011881660640413738,-3.1904813805633405,10.499713904256666,89.5265939921473,76.17007393792854,-2.2590227838817043,-4.109783996960715,-4.835955650784541,-4.624936588414116,15.598940022238855,0.8799972534179545,2.0264532897421645,3.5435001373291044,-0.6166434801543232,7.703643754812532,1.4634283285873835,5.623571946070825,-2.6045465698242225,87.5000259150608,3.9391234940606523,2.0800718087417147,2,-2.1550025939941406,-3.4550018310546875,-5.970003128051758,-5.825000762939453,2.3199996948242188,3,0.02044913132232784,-1.7726665857506978,109.41000366210938,-1.026139293211881,109.36000061035156,-1.1372537286639361,108.1500015258789,0.02044913132232784
11283,2017-02-24,109.83000183105469,109.91999816894531,109.33000183105469,109.5,3991800.0,0.002647443062840482,1.3137360500254316,0.7857220708447132,88.18775739978075,78.7937552424973,-2.1723468495948595,-4.165199398100157,-5.066906890010216,-4.947909659730627,17.23875445011621,0.589996337890625,2.1084536250442056,3.5490009307861357,-0.8480699216964638,7.946071783268735,1.350465504544843,5.747536357027428,-2.2816383544921877,93.9068776644763,9.04343535939563,2.198535426241296,2,-2.4450035095214844,-3.7450027465820312,-6.37750244140625,-6.115001678466797,2.029998779296875,4,0.02085041315987546,-3.1904813805633405,109.54000091552734,-1.7726665857506978,109.41000366210938,-1.026139293211881,109.36000061035156,0.02085041315987546
11284,2017-02-27,109.2699966430664,109.87999725341795,109.2300033569336,109.69000244140624,3475100.0,-0.005098836189128986,-1.60001525902184,-1.2727377814768146,87.90321985218657,81.54578069663151,-1.246468738099182,-3.3193672902582563,-4.482478238827184,-4.416164906483104,18.982384331142093,0.6499938964843608,2.1617293731359837,2.699496078491208,-1.6834831915666086,7.082475348549025,0.5080064434622926,4.890985713520124,-1.2313058618164092,64.39013316064852,-23.00782413305265,2.1914896350289097,2,-1.8849983215332031,-3.0499954223632812,-5.817497253417969,-5.554996490478516,2.8100051879882812,0,0.023428253561227796,1.3137360500254316,109.83000183105469,-3.1904813805633405,109.54000091552734,-1.7726665857506978,109.41000366210938,0.023428253561227796
11285,2017-02-28,110.37999725341795,110.5999984741211,109.0500030517578,109.0500030517578,4684700.0,0.010158329316851678,-1.3308303456188368,-3.166609144248168,88.0382711076986,83.98736755239358,-1.957163690629713,-4.113366755192388,-5.517257662430765,-5.529896012297044,20.62124031715798,1.5499954223632955,2.2787224998211,3.474996948242179,-1.0024812810111996,7.9524751774955575,1.2362578336154968,5.713736062868861,-1.9490446284179512,85.8063309395004,-1.2020320121371242,2.238739114626687,2,-2.6949996948242045,-3.664997100830064,-7.152498245239244,-6.664997100830064,1.5600051879882812,1,0.018753395056459343,-1.60001525902184,109.2699966430664,1.3137360500254316,109.83000183105469,-3.1904813805633405,109.54000091552734,0.018753395056459343
11286,2017-03-01,109.7300033569336,110.31999969482422,109.16999816894531,109.5999984741211,4750700.0,-0.005888692812630381,-1.323222515066044,0.09774845833930876,79.53221918706676,85.18638790778549,-0.9685007356723929,-3.1565984049033347,-4.824802200685255,-4.8700460331664885,22.745466267229748,1.209999084472642,2.433513674177675,2.5275028228759737,-1.8656014296838208,6.920607075435768,0.33095069659607645,4.724054949155871,-0.8652415621093752,43.87111699588063,-42.007194163482566,2.1965521262799,3,-1.2700042724609375,-2.94000244140625,-6.512504577636719,-6.015003204345703,1.8499984741210938,2,0.02460582216023033,-1.3308303456188368,110.37999725341795,-1.60001525902184,109.2699966430664,1.3137360500254316,109.83000183105469,0.02460582216023033
11287,2017-03-02,110.11000061035156,110.31999969482422,109.43000030517578,109.80999755859376,3880800.0,0.0034630205212142773,1.4722163353537066,2.3076291079811115,79.82714002713179,85.12645333003377,-0.91482854173519,-3.1383115515825892,-5.175422427253096,-5.244104655806012,24.794016966173192,0.8899993896484375,2.6074442891370495,2.5525001525878963,-1.552131341534448,6.657131646710241,0.5001844055267242,4.6048158996490685,-1.0599975585937642,68.38714123281564,-17.651136855946717,2.0523157470611726,3,-1.2050018310546875,-3.3199996948242188,-6.867502212524414,-6.395000457763672,1.5,3,0.018799379559985452,-1.323222515066044,109.7300033569336,-1.3308303456188368,110.37999725341795,-1.60001525902184,109.2699966430664,0.018799379559985452
11288,2017-03-03,110.55999755859376,110.66999816894531,109.6500015258789,110.0999984741211,4111300.0,0.004086794530449689,1.9999887803071952,1.5333146838920888,80.7163026584181,85.21795139545284,-1.0977544071226788,-3.240137524482776,-5.575378239944811,-5.678939383366199,27.24268445930932,1.0199966430664062,2.7550042835369766,2.6759971618652543,-1.2834731677593965,6.635467491489905,0.6962619970529289,4.65573232667758,-1.3899993896484517,93.20981840102573,6.155418597733842,1.979735164812327,3,-1.2500000000000142,-3.734996795654311,-7.252498626708999,-7.634998321533217,1.459999084472642,4,0.011758349135896351,1.4722163353537066,110.11000061035156,-1.323222515066044,109.7300033569336,-1.3308303456188368,110.37999725341795,0.011758349135896351
11289,2017-03-06,109.62999725341795,110.19000244140624,109.43000030517578,109.8000030517578,4491000.0,-0.008411725087845934,-1.6666755899399848,-0.36957855804155226,70.01290223756601,83.82854674651004,0.07181290037213728,-2.059752538360172,-4.588670335577405,-4.742703331861534,28.670619232340606,1.129997253417983,2.900497092572806,1.5199970245361243,-2.2858042773319482,5.325798326404197,-0.3829036263979191,3.4228976754701677,1.040000915527358,35.802219124406285,-48.56590602174678,1.9029006509340365,3,0.23000335693360796,-2.8049964904785014,-6.334997177124009,-6.934997558593736,2.100006103515639,0,0.020341178626309686,1.9999887803071952,110.55999755859376,1.4722163353537066,110.11000061035156,-1.323222515066044,109.7300033569336,0.020341178626309686
11290,2017-03-07,109.31999969482422,109.7699966430664,109.0,109.16000366210938,4361100.0,-0.002827670951018546,-2.208296908527378,-0.9411210339720864,65.62504035739015,81.04104964659845,0.4196726849949073,-1.4499928254538759,-4.217950456862496,-4.417830670057384,29.96162197577282,0.7699966430664062,2.8222278142051067,0.9724994659423771,-2.479546663700944,4.424545595585698,-0.7535235988792834,2.6985225307640377,1.3499984741210938,19.16167938233816,-61.10717102439433,1.7260230648216577,3,0.5149993896484375,-2.4949989318847656,-6.069999694824219,-6.805000305175781,4.290000915527344,1,0.02524700095074306,-1.6666755899399848,109.62999725341795,1.9999887803071952,110.55999755859376,1.4722163353537066,110.11000061035156,0.02524700095074306
11291,2017-03-08,109.3000030517578,109.33000183105469,108.47000122070312,109.16999816894531,5244500.0,-0.00018291843324402812,8.052521683263732,0.812550665204241,67.11054717381728,78.55037777789511,0.47206778745150757,-1.2009495264320265,-4.157166591620026,-4.391067468256665,30.62585911064726,0.8600006103515625,2.758553893606944,0.7680027008056527,-2.454827319072578,3.9908327206838834,-0.8434123091334556,2.379417710744761,1.3031951904297046,37.727408291081964,-40.93403820807347,1.611415009939114,3,0.26999664306642046,-2.475002288818345,-5.772502899169908,-6.785003662109361,3.379997253417983,2,0.024153699139407125,-2.208296908527378,109.31999969482422,-1.6666755899399848,109.62999725341795,1.9999887803071952,110.55999755859376,0.024153699139407125
11292,2017-03-09,109.0199966430664,109.61000061035156,108.91000366210938,109.5999984741211,4066900.0,-0.0025618151955475454,1.3332994252581252,-4.461384976526309,57.03120902176754,75.08853906922697,0.7493574058175341,-0.6942726733443578,-3.830403787166972,-4.103299226727927,31.187111220761377,0.6999969482421875,2.5272806425421663,0.3214965820312443,-2.6144244532249274,3.257417617287416,-1.1464639355968416,1.7894570996593302,1.4552097778320388,24.999826604429217,-49.070596521077576,1.4679605176280883,3,0.5500030517578125,-2.194995880126953,-5.507497787475586,-6.504997253417969,4.3000030517578125,3,0.023481978231661316,8.052521683263732,109.3000030517578,-2.208296908527378,109.31999969482422,-1.6666755899399848,109.62999725341795,0.023481978231661316
11293,2017-03-10,109.58999633789062,109.70999908447266,109.27999877929688,109.58000183105469,3488900.0,0.005228395820726428,2.44000244140625,-0.017231853937018232,60.37461014754205,72.02980465759981,0.15838896089373122,-1.0320814469929616,-4.34734917074033,-4.676673932447159,31.63800047086035,0.69000244140625,2.246264173162544,0.7104965209960881,-1.950650639732828,3.371643681725004,-0.62007705936837,2.041070101360546,0.7648977709961002,65.11594897180728,-5.955454253059784,1.330573580364461,3,-0.01999664306640625,-2.609996795654297,-6.00999641418457,-7.0749969482421875,4.69000244140625,4,0.01843237831884581,1.3332994252581252,109.0199966430664,8.052521683263732,109.3000030517578,-2.208296908527378,109.31999969482422,0.01843237831884581
11294,2017-03-13,109.41000366210938,109.8000030517578,109.02999877929688,109.31999969482422,3131200.0,-0.001642418850223315,-1.2985003245310955,9.005343511450382,50.42303849301735,67.85033436707967,0.40267584220124775,-0.623356739657936,-4.098858686686242,-4.501456469340795,31.992997782497458,0.7700042724609233,1.9967989070008514,0.3650035858154297,-1.9586095217844246,2.688616693415284,-0.7968029679844904,1.5268101396153497,0.8317968734863399,70.67677799066193,2.7708576174641166,1.1618065537999256,3,0.15999603271484375,-2.0450057983398438,-5.732503890991211,-6.8950042724609375,4.2099990844726705,0,0.02385515851930209,2.44000244140625,109.58999633789062,1.3332994252581252,109.0199966430664,8.052521683263732,109.3000030517578,0.02385515851930209
11295,2017-03-14,109.33999633789062,109.7300033569336,109.12000274658205,109.27999877929688,3630000.0,-0.0006398621869618815,-2.2106171947156614,0.6666101551241841,49.40971829101352,64.50338982307376,0.34603408958400905,-0.34915092715556284,-3.97168264239167,-4.438276616382524,32.13885658266998,0.6100006103515483,1.7625695133073407,0.1539962768554659,-1.8438897344970826,2.1518822882080144,-0.8449467288208012,1.152939282531733,0.7954962388115376,65.41307664949647,0.6065373191374022,0.9989430056762715,3,0.23000335693359375,-1.7399978637695312,-5.444997787475586,-6.8249969482421875,4.25,1,0.02185848819362679,-1.2985003245310955,109.41000366210938,2.44000244140625,109.58999633789062,1.3332994252581252,109.0199966430664,0.02185848819362679
11296,2017-03-15,111.11000061035156,111.2300033569336,109.5,109.55999755859376,4973400.0,0.016188076931986872,-1.0718625793777696,25.83443540183089,60.369879512000935,62.341471988059205,-1.3495513150897267,-1.8858440703849055,-5.651166224049817,-6.193867935663377,32.48375597694036,1.8900070190429688,1.6088944434083032,1.7145004272460938,-0.15768169159792933,3.586682546090117,0.7784093678240822,2.6505914866681053,-2.6399993896484375,94.82746713933842,31.532787251266754,0.9360910594220128,3,-1.2599983215332031,-3.1800003051757812,-7.215002059936523,-8.595001220703125,2.3199996948242188,2,0.022500224878651442,-2.2106171947156614,109.33999633789062,-1.2985003245310955,109.41000366210938,2.44000244140625,109.58999633789062,0.022500224878651442
11297,2017-03-16,111.13999938964844,111.1999969482422,110.52999877929688,111.08999633789062,4580700.0,0.0002699917121058437,6.882416300151439,0.032259969876256685,58.960314610869446,59.924139982776026,-1.3612274544336458,-1.6532817079621225,-5.589074279712662,-6.20290581893849,33.854246105311624,0.6699981689453267,1.363351564449971,1.5239994049072294,-0.03973861729841133,3.08773742711287,0.7421303938044019,2.305868416010057,-2.6147981262207054,95.90891909043935,34.97925764070884,0.7818690111028214,3,-1.2899971008300781,-3.1399993896484375,-7.179998397827148,-8.625,3.1800003051757812,3,0.013856405650392478,-1.0718625793777696,111.11000061035156,-2.2106171947156614,109.33999633789062,-1.2985003245310955,109.41000366210938,0.013856405650392478
11298,2017-03-17,111.38999938964844,111.5199966430664,110.93000030517578,111.4800033569336,6444400.0,0.0022494151644136817,5.941519680445222,-1.7999694842844065,65.14289326574409,59.383027874795815,-1.6551689032065866,-1.734678756903321,-5.748627308845883,-6.426286598775846,34.74036193704853,0.589996337890625,1.2116022703582274,1.610499572753909,0.021757196255862254,3.199241949251956,0.8161283845048928,2.4048707610029254,-2.810702084350595,94.77922229133281,32.870914772164646,0.7943711882490202,3,-1.3950004577636719,-3.2450027465820312,-7.264997482299805,-8.875,2.7700042724609375,4,0.017326513293393075,6.882416300151439,111.13999938964844,-1.0718625793777696,111.11000061035156,-2.2106171947156614,109.33999633789062,0.017326513293393075
11299,2017-03-20,111.1500015258789,111.44000244140624,110.80999755859376,111.1500015258789,3382100.0,-0.002154572808013122,1.1724237720659894,-0.0,56.280632755423454,58.34476036346618,-1.3151901938021808,-1.326410408413608,-5.414593160470872,-6.187779245636307,35.534002005268015,0.6300048828124716,1.0154739051108095,1.2205017089843722,-0.28475199326121015,2.7257554112299545,0.4678748578615739,1.9731285601071704,-2.453076247070328,84.58349757766098,24.63656608429274,0.7526268511227914,3,-1.1550025939941406,-3.0050048828125,-6.895002365112305,-8.635002136230469,2.1800003051757812,0,0.02816011885244296,5.941519680445222,111.38999938964844,6.882416300151439,111.13999938964844,-1.0718625793777696,111.11000061035156,0.02816011885244296
11300,2017-03-21,111.7699966430664,112.30999755859376,111.47000122070312,111.54000091552734,5587700.0,0.005578003676798504,-3.540580666446794,100.0,66.72128154008934,58.3015086263853,-1.7333901031124839,-1.8515259605072742,-5.926573033786141,-6.804397484736754,35.856778990696405,1.159996032714858,0.7727358337871806,1.7199970245361271,0.031946667305248866,3.4080473817670054,0.875971845920688,2.5640222031515663,-2.9601485096875138,80.78286887204285,18.025744941720816,0.8440251786154392,3,-1.1599960327148438,-3.229999542236328,-7.514997482299805,-9.254997253417969,0.8700027465820312,1,0.016551902649004857,1.1724237720659894,111.1500015258789,5.941519680445222,111.38999938964844,6.882416300151439,111.13999938964844,0.016551902649004857
11301,2017-03-22,112.0199966430664,112.37999725341795,111.56999969482422,112.30999755859376,3882200.0,0.0022367362217821096,2.7674278313019696,-1.260896968088697,65.99663386151283,59.29766694191256,-1.7399590093364026,-1.9984265566445174,-6.027964063715373,-7.046977783843403,36.061990325569866,0.8099975585937358,0.6862749825076406,1.8394973754882784,-0.033630142862463686,3.7126248938390205,0.9029336163129074,2.7760611346636495,-3.0001395441746155,80.5404914983737,17.731495755293345,0.9365637591753695,3,-1.3149986267089844,-3.4449996948242188,-7.664995193481445,-9.424995422363281,1.2600021362304688,2,0.014015352096704348,-3.540580666446794,111.7699966430664,1.1724237720659894,111.1500015258789,5.941519680445222,111.38999938964844,0.014015352096704348
11302,2017-03-23,111.77999877929688,112.33000183105469,111.66999816894531,111.9499969482422,3208400.0,-0.0021424555522372435,-2.384639461637779,0.5861987319460359,60.59029847385459,59.32163231150284,-1.1927088107546382,-1.667503018346821,-5.591047597414857,-6.7938548843611954,36.160685312137474,0.660003662109375,0.6675927286252517,1.4874996185302791,-0.4893752598433423,3.4643744969039005,0.4990621793434684,2.47593705771709,-2.491330468042989,61.783529251687675,2.703540457999118,0.9884374391868085,3,-1.0750007629394531,-3.2050018310546875,-7.192499160766602,-9.029998779296875,0.5,3,0.014761151761476965,2.7674278313019696,112.0199966430664,-3.540580666446794,111.7699966430664,1.1724237720659894,111.1500015258789,0.014761151761476965
11303,2017-03-24,112.12000274658205,112.25,111.79000091552734,111.9800033569336,3913200.0,0.003041724557149905,1.3000305180437934,-0.8235346916793972,74.08129956525745,61.95032798619618,-1.2696024692090475,-1.9258908099144207,-5.720963865923395,-7.125649045916049,36.26471389841678,0.470001220703125,0.658167025587403,1.7130035400390824,-0.41088679408385076,3.8368938741620155,0.6510583729776158,2.774948707100549,-2.584028119955036,83.43983710996686,20.530720284842552,1.0619451670614672,3,-1.3700027465820455,-2.7700042724609517,-7.2150039672851705,-9.245002746582045,0.1699981689452983,4,0.01962180605020758,-2.384639461637779,111.77999877929688,2.7674278313019696,112.0199966430664,-3.540580666446794,111.7699966430664,0.01962180605020758
11304,2017-03-27,111.83000183105469,112.29000091552734,111.56999969482422,111.87000274658205,3514600.0,-0.0025865225510458556,-1.5714091088677267,-0.28572207084475915,74.36894555873063,64.72357546038697,-0.670762536049665,-1.5117766738403873,-5.2208806326329125,-6.831117003744282,36.36799516275006,0.720001220703125,0.7811283502656607,1.2950023651123104,-0.8488408897111555,3.438845619935776,0.22308073770058456,2.366923992524036,-2.0665053942844054,39.56067910291405,-27.68910068413446,1.0719216274117327,3,-0.8900032043457031,-2.035003662109375,-6.342502593994141,-8.040000915527344,-0.04000091552734375,0,0.020835212312476648,1.3000305180437934,112.12000274658205,-2.384639461637779,111.77999877929688,2.7674278313019696,112.0199966430664,0.020835212312476648
11305,2017-03-28,112.4499969482422,112.76000213623048,111.63999938964844,111.80999755859376,3945400.0,0.005544085728659498,-1.2857298559750503,-15.999618538998703,77.39125127377729,66.61483898947323,-0.8976034835617099,-2.0751344336216277,-5.6099088116523035,-7.43510588326977,36.18291451044418,1.1200027465820455,0.860327420106529,1.8114974975586051,-0.4945699349445505,4.117564930061761,0.6584637813070202,2.96453121381019,-2.4771804461401103,73.94919731240735,2.8425534988744374,1.1530337162515811,3,-0.8049964904785298,-2.0949974060058594,-6.877496719360366,-8.23999404907228,0.5100021362304545,1,0.007825743945707009,-1.5714091088677267,111.83000183105469,1.3000305180437934,112.12000274658205,-2.384639461637779,111.77999877929688,0.007825743945707009
11306,2017-03-29,112.43000030517578,112.54000091552734,111.97000122070312,112.05999755859376,2683700.0,-0.00017782697740420517,-1.072743414390545,0.5781298428819843,81.0565548983854,69.06997679919722,-0.7494908685344654,-1.9420598360787409,-5.3750478050559565,-7.3990567835591605,35.98783186970799,0.5699996948242188,1.058021037245581,1.656501007080081,-0.7399814699861764,4.052983484146338,0.4582597685469523,2.8547422456132097,-2.178465239660852,72.26881058624318,-4.477121167467217,1.1982412385331311,3,-0.6450004577636577,-1.8149986267089844,-6.222501754760742,-7.275001525878906,0.7900009155273438,2,0.0018678207231401789,-1.2857298559750503,112.4499969482422,-1.5714091088677267,111.83000183105469,1.3000305180437934,112.12000274658205,0.0018678207231401789
11307,2017-03-30,112.18000030517578,112.5500030517578,112.0,112.29000091552734,2104900.0,-0.0022236057931283026,-1.3404324394519231,-0.29729674000454775,75.04844010324024,70.17059311447458,-0.3759922078860569,-1.6116598982445538,-4.9263891346775495,-7.133017695874116,35.78476140082142,0.5500030517577983,1.2867670683423,1.3030010223388615,-1.1509379760089047,3.7569400206866277,0.07603152316498551,2.5299705215127375,-1.6776185325892925,51.26045032569052,-25.843046857800438,1.2269694991738813,3,-0.39500045776365766,-1.5649986267089844,-5.832502365112305,-6.760002136230469,1.0400009155273438,3,0.009805655831063076,-1.072743414390545,112.43000030517578,-1.2857298559750503,112.4499969482422,-1.5714091088677267,111.83000183105469,0.009805655831063076
11308,2017-03-31,111.86000061035156,112.47000122070312,111.83000183105469,112.30999755859376,3744400.0,-0.0028525556601327606,-1.5098285611704514,4.090858648911213,73.06966172024941,72.03604077723303,0.019767084847302385,-1.253543416910503,-4.395102960978477,-6.785583806913735,35.25097839391591,0.6399993896484375,1.2888232135458537,0.9180011749267578,-1.5692264089357195,3.405228758789235,-0.32561261700448085,2.1616149668579965,-1.131856801400673,24.369774837154143,-51.33470184899561,1.2436137919312413,3,0.2550010681152344,-1.2449989318847656,-5.125001907348633,-6.3300018310546875,0.8600006103515625,4,0.0037546769770573363,-1.3404324394519231,112.18000030517578,-1.072743414390545,112.43000030517578,-1.2857298559750503,112.4499969482422,0.0037546769770573363
11309,2017-04-03,111.86000061035156,112.36000061035156,111.45999908447266,111.9499969482422,3587100.0,0.0,-1.022476726044542,0.19999321827000593,74.04588710804614,72.84988584033934,0.14647524482009544,-1.1361628083463131,-4.207829494635874,-6.776233340814997,34.77238602389195,0.9000015258789062,1.309717741286363,0.8065010070800724,-1.6325523334009233,3.245554347561068,-0.41302566316042544,2.0260276773205703,-0.9286709686727193,30.769275913470796,-44.326991149742256,1.2195266702405003,4,0.25,-1.2449989318847656,-5.125001907348633,-6.3300018310546875,0.9799957275390625,0,0.003844093535039672,-1.5098285611704514,111.86000061035156,-1.3404324394519231,112.18000030517578,-1.072743414390545,112.43000030517578,0.003844093535039672
11310,2017-04-04,112.08000183105469,112.22000122070312,111.62999725341795,111.98999786376952,2360700.0,0.001966755046511004,2.189186960018222,-1.0000847744998305,63.14369363222449,72.53289248152952,-0.027856691776520393,-1.2003313353321943,-4.258962979380954,-7.013612087135883,34.88136349127322,0.5900039672851705,1.2709384478681898,0.8885021209716797,-1.447732591037635,3.2247368329809944,-0.2796152350329777,2.056619476976337,-0.9658049399206732,56.88077889535242,-15.070262603718959,1.1681173560046563,4,0.029998779296875,-1.4650001525878906,-5.277502059936523,-6.5500030517578125,0.9599990844726562,1,-0.0025874456708564475,-1.022476726044542,111.86000061035156,-1.5098285611704514,111.86000061035156,-1.3404324394519231,112.18000030517578,-0.0025874456708564475
11311,2017-04-05,111.94000244140624,112.58999633789062,111.69000244140624,112.04000091552734,2992000.0,-0.0012491023140728252,-1.9999872843100155,-1.1110451809781974,60.52638975890997,72.52579151320235,0.11130737280100789,-0.898474142488837,-3.970807418398465,-6.868509004685407,35.822907619878094,0.8999938964843892,1.3354862929462854,0.6165027618408061,-1.5628009358456723,2.7958064595272845,-0.4731490870024402,1.7061546106840524,-0.661225025762576,42.478276427813014,-25.349952417088915,1.0896518488432416,4,0.1699981689453267,-1.325000762939439,-4.7400035858154155,-6.110004425048814,0.9700012207031392,2,0.009111994111312693,2.189186960018222,112.08000183105469,-1.022476726044542,111.86000061035156,-1.5098285611704514,111.86000061035156,0.009111994111312693
11312,2017-04-06,111.58000183105469,112.27999877929688,111.41999816894531,112.12000274658205,2740600.0,-0.003216013958370123,1.0000177429227917,5.400091554130755,52.42970594548183,70.12005888878282,0.4916580772986521,-0.35505456773404376,-3.4605554730327697,-6.441577678931765,36.420344994735856,0.8600006103515625,1.2694489979409127,0.12850189208984375,-1.762833902554803,2.0198376867344905,-0.8171660052324796,1.0741697894121671,1.1800003051757955,13.67554807830249,-48.64739717546412,0.9456678973223198,4,0.5099983215332031,-0.9650001525878906,-3.9550018310546875,-5.750003814697266,2.3600006103515483,3,0.014697968836132391,-1.9999872843100155,111.94000244140624,2.189186960018222,112.08000183105469,-1.022476726044542,111.86000061035156,0.014697968836132391
11313,2017-04-07,111.61000061035156,111.95999908447266,111.44000244140624,111.6999969482422,2799600.0,0.00026885444348967447,-1.4186302342085648,0.16665960242446987,56.21622178920119,68.10308958105733,0.426565499333762,-0.23817152273174713,-3.3217046095665808,-6.402833817605369,36.97210453162792,0.5199966430664205,1.1904031929828278,0.05750045776366619,-1.618797067107522,1.7337979826348544,-0.7806483046719279,0.8956492201992603,1.1232014465332156,16.23955032147841,-41.480245478843436,0.8381487624355921,4,0.4799995422363281,-0.9949989318847656,-3.762500762939453,-5.780002593994141,2.1800003051757812,4,0.01442523610381774,1.0000177429227917,111.58000183105469,-1.9999872843100155,111.94000244140624,2.189186960018222,112.08000183105469,0.01442523610381774
11314,2017-04-10,112.0199966430664,112.1500015258789,111.41000366210938,111.6999969482422,2873200.0,0.0036734703921936784,1.5516751509411626,-3.555696846387887,53.58167191325633,65.45758076322166,0.051801995994480876,-0.46652685744309963,-3.533328595909012,-6.712264297475059,37.96713824234001,0.7399978637695312,1.1804745222685824,0.3369968414306612,-1.0112989406070625,1.685292623468385,-0.33715104958820064,1.011144732449523,0.6869413360595757,51.69464128691874,-2.9794495904374827,0.6741478910188641,4,-0.01999664306640625,-1.4049949645996094,-3.9524974822998047,-6.154998779296875,1.7200012207031108,0,0.006248925179556775,-1.4186302342085648,111.61000061035156,1.0000177429227917,111.58000183105469,-1.9999872843100155,111.94000244140624,0.006248925179556775
11315,2017-04-11,111.7300033569336,112.08000183105469,111.3499984741211,111.70999908447266,3031500.0,-0.002588763567426544,1.0277836646462934,0.06251341105786702,45.89242719621691,61.55045546298073,0.2558266513758696,0.012332686135010817,-3.0510129427724735,-6.329715667748019,38.973221201459566,0.7300033569335938,1.057020967241428,-0.07249679565430256,-0.848718362757765,0.7037247714491599,-0.4606075792060409,0.3156139878974358,0.925057249511724,30.645607860751007,-19.899125328711072,0.3881107835517317,4,0.23999404907226562,-1.1150016784667969,-3.387502670288086,-5.8650054931640625,2.2999954223632812,1,0.00993460080199804,1.5516751509411626,112.0199966430664,-1.4186302342085648,111.61000061035156,1.0000177429227917,111.58000183105469,0.00993460080199804
11316,2017-04-12,113.61000061035156,113.7699966430664,111.9000015258789,112.0500030517578,6260300.0,0.016826252545720566,-1.0107467780175066,77.98321891685808,67.69833539932688,60.733777162545906,-1.6083166822015187,-1.7610580666908078,-4.715778121102943,-8.103050454053147,39.39954259263341,2.0399932861328125,0.9976406113834742,1.6825004577636662,0.6225131773343406,2.7424877381929917,1.1525068175490105,2.212494097978322,-2.2600021362304688,93.38858868704956,42.436925981521476,0.5299936402146616,4,-1.0500030517578125,-2.490001678466797,-5.280000686645508,-7.745002746582031,0.08000183105467329,2,-0.005017161268919823,1.0277836646462934,111.7300033569336,1.5516751509411626,112.0199966430664,-1.4186302342085648,111.61000061035156,-0.005017161268919823
11317,2017-04-13,112.68000030517578,113.37999725341795,112.6500015258789,113.25,3257300.0,-0.008185901770790482,-1.3174568574023164,-0.36538499158808696,54.86110743179864,58.710604463829156,-0.6704361965565795,-0.7481260322458638,-3.552091715475939,-7.069275744825603,39.84890292152976,0.9599990844726562,0.8273079448775889,0.6755001068115263,-0.3672180820648663,1.7182182956879188,0.15414101237333,1.1968592012497226,-1.3300018310546875,54.958794933069356,7.78137661969118,0.521359094438199,4,-0.12000274658203125,-1.3400001525878906,-4.482500076293945,-6.81500244140625,2.0199966430664205,3,0.0020412083449650176,-1.0107467780175066,113.61000061035156,1.0277836646462934,111.7300033569336,1.5516751509411626,112.0199966430664,0.0020412083449650176
11318,2017-04-17,113.31999969482422,113.31999969482422,112.68000030517578,112.73999786376952,2917700.0,0.005679795774894414,1.2068874799400173,-1.0175476168168256,62.193152999261976,57.39363400729757,-1.2086586712578935,-1.3029225351978226,-3.97903262598561,-7.595775728005947,40.11140466639739,0.6399993896484375,0.6506192472040198,1.2189994812011662,0.06449585816750414,2.3735031042348282,0.6417476696843352,1.7962512927179972,-1.9216012573242125,81.40507071382183,31.890076900209166,0.5772518115168342,4,-0.7600021362304688,-1.9200019836425781,-5.122499465942383,-7.4550018310546875,1.7300033569335795,0,0.005471256161769356,-1.3174568574023164,112.68000030517578,-1.0107467780175066,113.61000061035156,1.0277836646462934,111.7300033569336,0.005471256161769356
11319,2017-04-18,114.27999877929688,114.61000061035156,113.4000015258789,113.44000244140624,4574200.0,0.008471576836021733,-1.6304380276317316,1.44826497592801,64.18610097798455,57.50945704571536,-1.9995555156450564,-2.1253761008726286,-4.745242167602356,-8.45070965415374,40.84268548568363,1.2900009155273438,0.5639183703647035,2.022498703002924,0.594584100743873,3.450413305261975,1.3085414018733985,2.7364560041324495,-2.8341683776855433,89.877251079465,41.65802025845215,0.7139573011295234,4,-1.2999992370605469,-2.4599990844726562,-6.004999160766602,-8.415000915527344,1.7799987792968892,1,-0.004287695738567909,1.2068874799400173,113.31999969482422,-1.3174568574023164,112.68000030517578,-1.0107467780175066,113.61000061035156,-0.004287695738567909
11320,2017-04-19,113.62000274658205,114.48999786376952,113.4800033569336,114.41999816894531,3044700.0,-0.00577525411064661,1.1489363429026296,-0.9523796548591859,58.39214116462115,57.272318313016605,-1.2271896141152752,-1.390992834458089,-3.877721776113688,-7.69847892544864,41.05747590519785,1.0099945068359233,0.4962435574729511,1.270002365112319,-0.2609136543704835,2.8009183845951213,0.5045443553709248,2.035460374853713,-2.0476055366211057,63.468701172562845,17.53597412862395,0.7654580097413993,4,-0.6400032043457173,-1.7550010681152486,-5.1525039672851705,-7.755004882812514,3.9099960327148295,2,0.0010561090854319666,-1.6304380276317316,114.27999877929688,1.2068874799400173,113.31999969482422,-1.3174568574023164,112.68000030517578,0.0010561090854319666
11321,2017-04-20,113.58999633789062,113.97000122070312,113.38999938964844,113.5199966430664,2973000.0,-0.00026409441969776903,-2.5152243774998264,-0.08750011920997323,60.261998549635024,58.14257304681141,-1.0488116750655507,-1.3042023523606758,-3.6697884504726517,-7.553760589710947,41.179222922798175,0.5800018310546875,0.42697908956749586,1.1614959716796847,-0.45669248142462493,2.7796844247839942,0.35240174512753697,1.9705901982318323,-1.8960949919140546,47.958941382088824,2.5885956898720366,0.8090942265521546,4,-0.6099967956542969,-1.5349960327148438,-5.004997253417969,-7.724998474121094,4.32000732421875,3,0.0038736020388396852,1.1489363429026296,113.62000274658205,-1.6304380276317316,114.27999877929688,1.2068874799400173,113.31999969482422,0.0038736020388396852
11322,2017-04-21,113.43000030517578,113.8000030517578,113.2699966430664,113.5500030517578,3885300.0,-0.0014085398175285313,-1.409064900386598,-1.7143324250679168,61.69898270704305,58.75176870434939,-0.6691661254271963,-1.0690658306652665,-3.332635293814633,-7.289037386371831,41.22204857197165,0.530006408691392,0.4378459390473495,0.9189998626709013,-0.7279659887059466,2.565965714047749,0.09551693698247732,1.7424827883593252,-1.6194549886242129,38.860097482300205,-8.788013124300925,0.8234829256884211,4,-0.4500007629394531,-0.8600006103515625,-4.539999008178711,-7.284999847412109,4.580001831054702,4,0.0022921813940839364,-2.5152243774998264,113.58999633789062,1.1489363429026296,113.62000274658205,-1.6304380276317316,114.27999877929688,0.0022921813940839364
11323,2017-04-24,114.31999969482422,114.4800033569336,113.91000366210938,114.36000061035156,3221500.0,0.007846243385823515,3.071333206179668,0.3333333333333728,66.1842402461489,60.15205407467079,-1.2676308862136665,-1.882302867672962,-4.040509671282962,-8.077970767505548,41.40800269974066,1.0500030517578125,0.4995171567345693,1.6989994049072266,-0.12262267255231052,3.5206214823667636,0.7881883661774651,2.609810443636988,-2.397476166520647,78.35820470629766,27.394629806687796,0.910811038729767,4,-1.3400001525878906,-1.6100006103515625,-5.394998550415039,-8.174999237060547,2.5500030517578267,0,0.0033239787826484513,-1.409064900386598,113.43000030517578,-2.5152243774998264,113.58999633789062,1.1489363429026296,113.62000274658205,0.0033239787826484513
11324,2017-04-25,114.16000366210938,114.56999969482422,114.0,114.20999908447266,3643600.0,-0.0013995454263641127,-2.0810565601996,1.2498569521266452,63.79315578580969,62.14102391795886,-0.8628940016449036,-1.621957414075439,-3.700683612246479,-7.812821266140702,42.00341445785574,0.5699996948242188,0.6362963202611525,1.4225032806396456,-0.4822478763762632,3.3272544376555544,0.4701277021316912,2.3748788591476,-2.129981050523881,68.4619176731575,17.49307158774127,0.952375578507956,4,-0.9050025939941406,-1.4500045776367188,-5.090005874633789,-7.870006561279297,3.0699996948242188,1,0.0077960700867061306,3.071333206179668,114.31999969482422,-1.409064900386598,113.43000030517578,-2.5152243774998264,113.58999633789062,0.0077960700867061306
11325,2017-04-26,113.33000183105469,113.76000213623048,111.33999633789062,111.75,5343900.0,-0.007270513353444974,-1.016663805654643,-31.60292995574546,58.44473079204994,61.112845628261425,0.24354703094414276,-0.7617002715356165,-2.7103286109133933,-6.8424649659454815,40.91185779344306,2.82000732421875,0.7503998886345187,0.5485012054443388,-1.368900815503082,2.4659032263917595,-0.4101998050293645,1.507202215918042,1.279998779296875,61.61001315655832,9.171957307276585,0.9587010104737071,4,-0.35500335693359375,-0.35500335693359375,-4.260004043579102,-7.040004730224609,4.339996337890625,2,0.024088905703970376,-2.0810565601996,114.16000366210938,3.071333206179668,114.31999969482422,-1.409064900386598,113.43000030517578,0.024088905703970376
11326,2017-04-27,112.63999938964844,113.44000244140624,112.51000213623048,113.0999984741211,4096200.0,-0.006088435809211923,-1.5833571754034839,-0.29113832365978737,56.19158732733557,61.26067672776553,0.8733242616552133,-0.05813940314072852,-1.8775799705107517,-5.9976106353825,39.761312050526165,0.9300003051757528,0.8431417052755279,-0.15200119018554403,-2.063589676286597,1.7595872959155088,-1.1077954332360633,0.8037930528649753,1.9300003051757812,40.24773067084275,-16.387405968256104,0.9557942430505251,4,0.33499908447265625,0.33499908447265625,-3.065000534057617,-5.955001831054673,5.239997863769517,3,0.04341263686208641,-1.016663805654643,113.33000183105469,-2.0810565601996,114.16000366210938,3.071333206179668,114.31999969482422,0.04341263686208641
11327,2017-04-28,113.27999877929688,113.43000030517578,112.19000244140624,112.33999633789062,4872000.0,0.005681812794001706,-1.00001230557194,-2.043487635380558,59.105786702697664,60.91763602814727,0.36585907365119397,-0.6445507449205934,-2.3583281571835357,-6.502532902303614,38.41755018206226,1.2399978637695455,1.0210491161801798,0.43299827575683025,-1.467716722135762,2.3337132736494226,-0.517359223189473,1.3833557747031335,1.2254008483886736,60.06193266771069,-1.6134520456568282,0.9503574989462988,4,-0.30500030517578125,-0.30500030517578125,-3.6400012969970703,-6.560001373291016,4.419998168945327,4,0.0408722186856052,-1.5833571754034839,112.63999938964844,-1.016663805654643,113.33000183105469,-2.0810565601996,114.16000366210938,0.0408722186856052
11328,2017-05-01,112.27999877929688,113.11000061035156,112.2699966430664,112.93000030517578,4074300.0,-0.00882768371094611,-1.5074528291144285,-0.6914891890137004,51.33197994779799,59.489400358126545,1.3441751976556588,0.4095243081421529,-1.252224317404,-5.373655797268654,37.32847398550052,1.0100021362304688,0.907981224457032,-0.5880016326904354,-2.4517223246233897,1.275719059242519,-1.5198619786569196,0.3438587132760489,2.1620927825927794,29.10221252211459,-32.43795252148137,0.93186034596648,5,0.6749992370605469,0.6949996948242188,-2.6400012969970703,-5.560001373291016,4.770004272460923,0,0.05103316190977858,-1.00001230557194,113.27999877929688,-1.5833571754034839,112.63999938964844,-1.016663805654643,113.33000183105469,0.05103316190977858
11329,2017-05-02,112.29000091552734,112.88999938964844,112.06999969482422,112.75,3082400.0,8.908208353419766e-05,1.2162217892012825,0.7076892378839631,52.95357495239675,58.88511522343495,1.142334959541742,0.4568093071620183,-1.1547858551113848,-5.266826748978588,36.78665997850245,0.8199996948242188,0.9413513469707055,-0.5994995117187472,-2.4237620267612243,1.22476300332373,-1.5116307692399857,0.3126317458024914,2.0900487418823275,39.25629344724831,-25.1098680159364,0.9121312575212397,5,0.6649971008300781,0.68499755859375,-2.240001678466797,-5.570003509521484,3.5999984741210938,1,0.040787263280014585,-1.5074528291144285,112.27999877929688,-1.00001230557194,113.27999877929688,-1.5833571754034839,112.63999938964844,0.040787263280014585
11330,2017-05-03,111.79000091552734,112.70999908447266,111.6999969482422,112.38999938964844,3342600.0,-0.00445275621981811,-1.5897277893522495,1.3043471049707263,38.765431866197346,56.49660781416409,1.5147415545267648,0.9844420549538597,-0.5899479628918556,-4.6718354664858595,36.194211341006245,1.0100021362304545,0.8560981584015366,-1.0849994659423885,-2.9406929161528694,0.7706939842680924,-2.012846191047629,-0.15715274083714803,2.529247675491945,5.1726254680655295,-53.22882130940101,0.9278467251052404,5,1.1649971008300781,1.18499755859375,-1.4225025177001953,-5.070003509521484,4.150001525878892,2,0.04866269252038835,1.2162217892012825,112.29000091552734,-1.5074528291144285,112.27999877929688,-1.00001230557194,113.27999877929688,0.04866269252038835
11331,2017-05-04,112.95999908447266,113.0,111.80999755859376,112.16999816894531,3488800.0,0.010466035954587838,1.7356291599799731,-1.3166715410144578,51.678650493075,55.383237568167644,0.2748877237291083,-0.11090881050023427,-1.681787936228858,-5.728536245591556,35.21302996219109,1.2099990844726562,0.6960821695364956,0.03399887084961506,-1.7688103600586231,1.8368081017578533,-0.8674057446044969,0.935403486303727,1.2996644614840562,72.8323520980792,13.417296114225572,0.9014046154541171,5,-0.005001068115234375,0.0149993896484375,-1.9599990844726562,-6.049999237060533,3.2700042724609375,3,0.04169616787045527,-1.5897277893522495,111.79000091552734,1.2162217892012825,112.29000091552734,-1.5074528291144285,112.27999877929688,0.04169616787045527
11332,2017-05-05,113.22000122070312,113.27999877929688,112.73999786376952,113.04000091552734,3046100.0,0.0023017186467577666,2.6000610360876815,0.22784822351202835,49.37186880890376,53.51519629736263,-0.020154933281091303,-0.2548109419046227,-1.8631900178289413,-5.895252196714679,34.794324401927376,0.540000915527358,0.6218019603339684,0.2120010375976591,-1.4787366015386283,1.9027386767339465,-0.6333677819704917,1.05736985716581,0.9812689810922706,96.20269056563683,37.93465974498591,0.8453688195681449,5,-0.2650032043457031,-0.24500274658203125,-2.020000457763672,-6.310001373291001,3.0999984741210938,4,0.041158770380429255,1.7356291599799731,112.95999908447266,-1.5897277893522495,111.79000091552734,1.2162217892012825,112.29000091552734,0.041158770380429255
11333,2017-05-08,113.22000122070312,113.43000030517578,112.77999877929688,113.1999969482422,3097200.0,0.0,1.9545359966708282,0.11113465858509462,42.4285888671875,51.141355528626825,-0.21523289165226345,-0.13492709619082177,-1.792318426974461,-5.819381197226178,34.409935641028675,0.6500015258789062,0.5303225406180161,0.13150100708007528,-1.4271257108062656,1.6901277249664162,-0.6478123518630952,0.9108143660232457,0.9240435038141754,87.86134815108808,32.2040338255613,0.7793133589431694,5,-0.6700019836425781,-0.24500274658203125,-2.020000457763672,-6.310001373291001,4.1500015258789205,0,0.03956894258291066,2.6000610360876815,113.22000122070312,1.7356291599799731,112.95999908447266,-1.5897277893522495,111.79000091552734,0.03956894258291066
11334,2017-05-09,112.72000122070312,113.41000366210938,112.5500030517578,113.23999786376952,2708200.0,-0.0044161808391551816,-1.0000177429227586,-25.994279176219127,43.42104529336892,49.47205713988449,0.0659578125181497,0.44291275325477386,-1.2077422580627228,-5.260177457964943,33.70625189109161,0.8600006103515767,0.4222159336363944,-0.40349922180175213,-1.890909420713271,1.0839109771097668,-1.1472043212575045,0.34020587765400023,1.3679625360816488,58.95967012855251,4.113209900727192,0.7437050994557579,5,-0.15000152587890625,0.25499725341796875,-1.3549995422363281,-5.255001068115234,4.489997863769531,1,0.038413784458506406,1.9545359966708282,113.22000122070312,2.6000610360876815,113.22000122070312,1.7356291599799731,112.95999908447266,0.038413784458506406
11335,2017-05-10,112.83999633789062,112.87000274658205,112.4800033569336,112.6999969482422,2160100.0,0.0010645414823280408,2.8997558742748395,-0.2692313335387215,44.588738869659416,48.18285175569825,-0.14623206436337455,0.43251453575098253,-1.2758071873011545,-5.301148192912748,33.0559274355322,0.3899993896484517,0.18222289111943724,-0.3390037536621122,-1.6834492040535878,1.0054416967293633,-1.01122647885785,0.33321897153362556,1.193008070516271,63.58006376655945,7.537591971106117,0.6722227251957391,5,-0.2749977111816406,0.13500213623046875,-1.4774951934814453,-5.374996185302734,4.0200042724609375,2,0.027029450112926456,-1.0000177429227586,112.72000122070312,1.9545359966708282,113.22000122070312,2.6000610360876815,113.22000122070312,0.027029450112926456
11336,2017-05-11,113.04000091552734,113.08999633789062,112.52999877929688,112.63999938964844,2277200.0,0.0017724617522834052,1.2400244144350347,2.85716621253435,47.202300420765965,46.86024216881695,-0.31684955088501,0.19775657998185636,-1.399532366392009,-5.433415862987857,31.035914278042476,0.55999755859375,-0.03552014710936646,-0.11049919128417685,-1.4405643890726196,1.219566006504266,-0.7755317901784053,0.5545334076100517,0.939143331469225,58.94730079185339,0.701161890182604,0.6650325988942218,5,-0.4750022888183594,-0.06500244140625,-1.677499771118164,-5.439998626708984,4.25,3,0.025654648818041137,2.8997558742748395,112.83999633789062,-1.0000177429227586,112.72000122070312,1.9545359966708282,113.22000122070312,0.025654648818041137
11337,2017-05-12,112.91000366210938,113.3000030517578,112.72000122070312,112.93000030517578,2383500.0,-0.001150011078955293,-1.899998092658572,-0.04999141696389403,38.64737326418963,45.45084142619381,-0.27363066419796667,0.36455977863555233,-1.2054438993879728,-5.24485122113002,28.99391063537371,0.5800018310546733,-0.16451082421887975,-0.25199661254882244,-1.568844699028773,1.0648514739311281,-0.9104206557887977,0.40642743069115284,1.016357626705073,45.26333542138486,-10.007547910020932,0.6584240432399774,5,-0.3450050354003906,0.06499481201171875,-1.5475025177001953,-5.115001678466797,5.039993286132827,4,0.029403946392204006,1.2400244144350347,113.04000091552734,2.8997558742748395,112.83999633789062,-1.0000177429227586,112.72000122070312,0.029403946392204006
11338,2017-05-15,113.94000244140624,114.0,112.7699966430664,112.9000015258789,3500300.0,0.009122298697104014,1.1207026959478568,-52.00877527661127,48.4463194646493,44.95003526088854,-1.1660137592719906,-0.6499306443095776,-2.1725683334201875,-6.202353757844193,27.10769267323132,1.2300033569335938,-0.19985788242875913,0.7470020294189368,-0.6139593628186901,2.1079634216565637,0.06652133330013044,1.4274827255377431,-2.600006103515611,96.05278348031568,40.696891850374584,0.68048069611881,5,-1.090003967285142,-0.965003967285142,-2.587501525878892,-6.0699996948242045,3.4799957275390767,0,0.020888162211879058,-1.899998092658572,112.91000366210938,1.2400244144350347,113.04000091552734,2.8997558742748395,112.83999633789062,0.020888162211879058
11339,2017-05-16,113.79000091552734,114.66000366210938,113.58999633789062,114.05999755859376,2444300.0,-0.001316495722878619,-2.194024072239493,-0.25961192825442797,53.593741990627784,46.59762527471415,-0.8726271766630873,-0.5676230651117606,-1.9301578838559692,-5.971848964806782,24.553290305344877,1.07000732421875,-0.32649646889397843,0.6215003967285213,-0.6730927995576792,1.9160935930147218,-0.025796201414578945,1.2687969948716216,-2.396804504394538,60.09162271599408,5.29852752847102,0.6472965981430989,5,-0.5550003051757812,-0.7900009155273438,-2.4375,-5.9199981689453125,2.3600006103515625,1,0.031461479938930115,1.1207026959478568,113.94000244140624,-1.899998092658572,112.91000366210938,1.2400244144350347,113.04000091552734,0.031461479938930115
11340,2017-05-17,113.73999786376952,114.29000091552734,113.31999969482422,113.79000091552734,2999300.0,-0.0004394327388655972,-1.1797795189191969,0.18519879058468783,59.548594324315275,47.47206347818529,-0.5776770519306496,-0.535631451513936,-1.7764279995844419,-5.83762262329266,21.723220788339876,0.970001220703125,-0.2915699418219049,0.5654975891113168,-0.73898051549142,1.8699756937140535,-0.0867414631900516,1.2177366414126851,-2.216129162597653,56.80733852942795,0.16715022978495142,0.6522390523013715,5,-0.16999435424803266,-0.739997863769517,-2.4324970245361186,-5.869995117187486,3.220001220703139,2,0.030508187848388157,-2.194024072239493,113.79000091552734,1.1207026959478568,113.94000244140624,-1.899998092658572,112.91000366210938,0.030508187848388157
11341,2017-05-18,114.02999877929688,114.27999877929688,113.29000091552734,113.77999877929688,3439500.0,0.0025496827938638056,1.6399943033854167,-4.9996948428426435,56.931603440981526,48.312033992860584,-0.7821928082889684,-0.833723778445659,-1.9565489738350124,-6.05123752744862,18.90521315496186,0.9899978637695312,-0.26108032686947524,0.8334983825683651,-0.5145966047961963,2.1815933699329264,0.15945088888608439,1.5075458762506457,-2.380684679687505,67.52556237218815,10.850658484316817,0.6740474936822839,5,-0.4599952697753906,-1.029998779296875,-2.737499237060547,-6.159996032714844,3.0900039672851705,3,0.024818046666229554,-1.1797795189191969,113.73999786376952,-2.194024072239493,113.79000091552734,1.1207026959478568,113.94000244140624,0.024818046666229554
11342,2017-05-19,113.69000244140624,114.5,113.45999908447266,114.16999816894531,5750100.0,-0.0029816394065625973,-1.212762158301409,-1.9199829101563068,64.84214381167745,50.8024289866928,-0.41182320189979293,-0.4988250164916934,-1.499331170948949,-5.631905261653458,16.255566098975788,1.0400009155273438,-0.040131676994050736,0.4805019378661939,-0.8820114097352132,1.843015285467601,-0.20075473593450965,1.1617586116668974,-1.9202607592968661,48.67737469068698,-11.010843767317112,0.6812566738007042,5,-0.11999893188475141,-0.6900024414062358,-1.850004196166978,-5.315002441406236,2.25,4,0.03166503999308534,1.6399943033854167,114.02999877929688,-1.1797795189191969,113.73999786376952,-2.194024072239493,113.79000091552734,0.03166503999308534
11343,2017-05-22,114.6999969482422,115.0,113.69000244140624,113.69000244140624,3324000.0,0.008883758335360259,-1.5940686800319837,-2.104173951743647,70.95651504717623,53.861925626004734,-1.3296270936296821,-1.5588125462104614,-2.3963267408910696,-6.556524038357182,13.221609650287675,1.3099975585937642,0.0009572534281971912,1.4714965820312642,0.03518157783632603,2.9078115862262024,0.7533390799337951,2.1896540841287333,-2.8146447869328313,82.45595249249412,19.349484400452802,0.7181575020974699,5,-0.9599952697754048,-1.5299987792968892,-2.7499980926513814,-6.324996948242202,1.6800003051757528,0,0.028334787153190044,-1.212762158301409,113.69000244140624,1.6399943033854167,114.02999877929688,-1.1797795189191969,113.73999786376952,0.028334787153190044
11344,2017-05-23,115.0500030517578,115.44000244140624,114.70999908447266,114.70999908447266,3261300.0,0.003051491829363595,-3.2940872882305907,0.33663942227792965,79.10716986170337,57.697306847342944,-1.4688277568695867,-1.9380903125271658,-2.621134423037475,-6.810109233910509,10.104529632876972,0.7400054931640341,0.06192467726688733,1.7770027160644446,0.17372827351915987,3.3802771586097293,0.9753654947918022,2.578639937337087,-2.9777720201269915,81.86050637852404,10.953808942020359,0.8016372212726405,5,-1.0650024414062358,-1.6600036621093608,-3.070005416870103,-6.675003051757798,0.12999725341798296,1,0.020599696256603517,-1.5940686800319837,114.6999969482422,-1.212762158301409,113.69000244140624,1.6399943033854167,114.02999877929688,0.020599696256603517
11345,2017-05-24,116.05999755859376,116.33000183105469,115.12000274658205,115.30999755859376,2816000.0,0.008778743850894166,-1.141610964823417,2.2058566139347944,78.4926602069194,61.17401349024888,-2.2060172700595473,-2.8807724842540807,-3.4893560732628828,-7.722738646959968,11.019699657331994,1.2799987792968892,0.21755127268419017,2.6504974365234517,0.6190974540158294,4.681897419031074,1.6347974452696405,3.666197427777263,-3.7183448141809237,91.11828318597443,19.61018621854322,1.0156999912538076,5,-1.534996032714858,-2.224998474121108,-3.6599979400634908,-7.109996795654311,-0.5699996948242472,2,0.0007754951678307087,-3.2940872882305907,115.0500030517578,-1.5940686800319837,114.6999969482422,-1.212762158301409,113.69000244140624,0.0007754951678307087
11346,2017-05-25,117.52999877929688,117.68000030517578,116.1500015258789,116.36000061035156,3596200.0,0.012665873269219752,1.0816292636342877,1.55999755859375,82.40602642411658,66.0360860635741,-3.321415435824548,-4.17995179001187,-4.854641103633696,-9.080090135542918,12.256007484386783,1.620002746582017,0.4561445198740586,3.8759986877441435,1.1695908498859353,6.582406525602352,2.5227947688150465,5.22920260667324,-4.78951112621985,96.44546250027119,26.901891870042903,1.3532039189291014,5,-2.3050003051757812,-3.020000457763672,-5.1074981689453125,-8.194999694824219,-2.089996337890639,3,-0.004849823030242617,-1.141610964823417,116.05999755859376,-3.2940872882305907,115.0500030517578,-1.5940686800319837,114.6999969482422,-0.004849823030242617
11347,2017-05-26,117.91000366210938,118.0,117.1999969482422,117.25,3104800.0,0.0032332586297911803,-1.105244137487995,0.5641065769396298,83.35706440816278,69.91505772396448,-3.2604548934098148,-4.422022700490288,-5.124322183453856,-9.344411345243827,13.968421588481334,0.8000030517577983,0.7124181449398748,4.02450332641601,0.7255753273875882,7.323431325444432,2.375039326901799,5.673967325930221,-4.576774490780494,97.91191673157262,29.417838642977358,1.6494639995142102,5,-2.265003204345703,-3.2400054931640625,-5.39250373840332,-8.340003967285156,-2.6100006103515767,4,-0.006700032999669925,1.0816292636342877,117.52999877929688,-1.141610964823417,116.05999755859376,-3.2940872882305907,115.0500030517578,-0.006700032999669925
11348,2017-05-30,118.01000213623048,118.12000274658205,117.5,117.73999786376952,3231600.0,0.000848091519084937,1.530595086102113,0.4090951125907861,89.8944427375152,73.94846891806309,-3.042345115503693,-4.290720785083096,-5.118619706024774,-9.330163597523608,15.79387881850925,0.6200027465820455,0.9618887834048735,3.8380016326904496,0.1534354964178135,7.522567768963086,1.9957185645541244,5.680284700826775,-4.0234250488876455,96.77417911382777,25.955660944901652,1.8422830681363207,5,-2.3050003051757955,-3.280002593994155,-5.2350025177002095,-8.390003204345717,-2.8800048828125284,1,-0.017540883462019097,-1.105244137487995,117.91000366210938,1.0816292636342877,117.52999877929688,-1.141610964823417,116.05999755859376,-0.017540883462019097
11349,2017-05-31,116.87000274658205,117.94000244140624,116.87000274658205,116.91000366210938,5232900.0,-0.00966019294137821,-52.498760251800846,-0.1481491946876967,76.3399059141259,75.81417020581982,-1.5863203204363572,-2.9407815992388606,-3.876249900494315,-8.079151785586674,17.611135451285538,1.1399993896484375,1.2863247571144143,2.4690021514892777,-1.2915858197628722,6.229590122741428,0.5887081658632098,4.349296137115346,-2.22207755376094,58.333333333333336,-12.847227384930854,1.8802939856260747,5,-1.165000915527358,-2.1400032043457173,-4.025003433227553,-7.180004119873061,-1.3600006103515625,2,-0.0041927396393290906,1.530595086102113,118.01000213623048,-1.105244137487995,117.91000366210938,1.0816292636342877,117.52999877929688,-0.0041927396393290906
11350,2017-06-01,117.2300033569336,117.26000213623048,116.05999755859376,116.8000030517578,4404900.0,0.0030803508333285823,3.8979992214866757,-10.749761586881917,76.82460788221218,78.02450403262323,-1.5636346716175495,-3.027558964981452,-4.147573553874793,-8.32252447095378,19.20599830218122,1.2000045776367188,1.4948916918604596,2.557002639770502,-1.1953540918663492,6.3093593714073535,0.6808242739520693,4.433181005588935,-2.026545755510739,56.79625493964947,-15.273607516770781,1.876178365818429,6,-1.44000244140625,-2.5000038146972656,-4.247503280639648,-7.540004730224609,-2.9600067138671875,3,-0.017487016915935016,-52.498760251800846,116.87000274658205,1.530595086102113,118.01000213623048,-1.105244137487995,117.91000366210938,-0.017487016915935016
11351,2017-06-02,117.66999816894531,117.6999969482422,117.04000091552734,117.45999908447266,3162900.0,0.003753261105623684,3.888920285964156,0.48836961728853445,79.31032862791072,79.63208012331582,-1.6014005546753367,-3.2639442788407678,-4.500009784278177,-8.624584940654074,21.01897847353395,0.659996032714858,1.7064941045400843,2.7614974975585938,-1.1269272818831695,6.649922277000357,0.817285107837705,4.7057098872794825,-1.9998933442969928,78.15517260535691,2.5831592036353186,1.9442123897208827,6,-1.7649955749511719,-2.759998321533189,-4.694999694824219,-7.979999542236328,-3.9300003051757955,4,-0.01852639023624225,3.8979992214866757,117.2300033569336,-52.498760251800846,116.87000274658205,1.530595086102113,118.01000213623048,-0.01852639023624225
11352,2017-06-05,117.87999725341795,117.97000122070312,117.0500030517578,117.38999938964844,2968800.0,0.0017846442401667773,1.7462394242704167,2.3333333333332655,76.98628275808,80.30205431341624,-1.2902260214945187,-3.2748301679780525,-4.610467778960057,-8.670237194210756,22.685288076144516,0.9199981689453267,1.9134791752648823,2.7384967803954936,-1.2802031377204202,6.757196698511407,0.7291468213375367,4.7478467394534505,-1.8199996948241903,88.34927724631262,14.733109623789133,2.009349959057959,6,-1.4649963378906108,-2.969997406005831,-4.904998779296861,-8.18999862670897,-3.1100006103515483,0,-0.020698972419945227,3.888920285964156,117.66999816894531,3.8979992214866757,117.2300033569336,-52.498760251800846,116.87000274658205,-0.020698972419945227
11353,2017-06-06,117.6999969482422,117.94000244140624,117.45999908447266,117.77999877929688,2643200.0,-0.001526979210805246,1.399961853900538,-0.1632697547683681,76.67120822434813,80.03139190926565,-0.7151266721364493,-2.8901716219979363,-4.341926702698302,-8.322713467356422,24.27849176276578,0.48000335693357954,2.1434360959712535,2.3344966888427905,-1.7323780883234718,6.401371466009053,0.30105930025966643,4.3679340774259146,-1.3103985595703165,85.86367776055795,10.101484050122679,2.03343738858313,6,-1.0799942016601562,-2.789997100830078,-4.724998474121108,-8.009998321533217,-3.6800003051757955,1,-0.02039077280129231,1.7462394242704167,117.87999725341795,3.888920285964156,117.66999816894531,3.8979992214866757,117.2300033569336,-0.02039077280129231
11354,2017-06-07,117.0500030517578,117.56999969482422,116.81999969482422,117.16999816894531,3681100.0,-0.005522463154950086,-1.5861987319460156,1.4999046347515408,70.87018555915478,79.18445028173625,0.2775940388470417,-2.001784759416367,-3.599770475464439,-7.507754096098793,25.94959828395166,0.879997253417983,2.3711333574353546,1.4680027008056555,-2.4646921929051757,5.400697594516487,-0.498344746049753,3.434350147661064,-0.38353996582029026,51.832648952656804,-25.239656717440447,1.966347446855413,6,0.03999710083010655,-2.1400032043456747,-4.0850048065185405,-7.360004425048814,-2.120002746582017,2,-0.01640329558548448,1.399961853900538,117.6999969482422,1.7462394242704167,117.87999725341795,3.888920285964156,117.66999816894531,-0.01640329558548448
11355,2017-06-08,115.88999938964844,117.08000183105469,115.58999633789062,117.0500030517578,3956700.0,-0.009910325774160178,1.4426295119693824,9.667090539164557,60.56819994590058,76.75802511749002,1.576760766382506,-0.6340760946997932,-2.3791709925659887,-6.1832251959117315,27.318128266323562,1.4900054931640625,2.4564012581190866,0.15549888610840412,-3.5600466875660715,3.8710444597828797,-1.7022739007288408,2.013271672945649,2.230003356933608,12.60514438118685,-62.96180351518825,1.8577727868372382,6,0.9650001525878906,-0.9799995422363139,-2.9250011444091797,-5.424999237060547,-0.9599990844726562,3,-0.003278947755796624,-1.5861987319460156,117.0500030517578,1.399961853900538,117.6999969482422,1.7462394242704167,117.87999725341795,-0.003278947755796624
11356,2017-06-09,115.94000244140624,116.12999725341795,115.36000061035156,115.66000366210938,3197700.0,0.00043146994582055065,1.3333641597115224,-0.24137749598799418,63.219750013896125,74.52054574034928,1.4276284806864936,-0.4803041060112747,-2.36610317894538,-6.076960917010226,28.41509984046475,0.769996643066392,2.4782928751029516,0.06050186157224857,-3.4319404265967677,3.552944149741265,-1.6857192825122524,1.8067230056567496,2.1294001770019833,22.222287180865756,-54.40189170804586,1.7462211440845055,6,0.7999992370605611,-0.975002288818331,-2.975004196166978,-5.030002593994126,-0.9300003051757528,4,-0.014404051778279192,1.4426295119693824,115.88999938964844,-1.5861987319460156,117.0500030517578,1.399961853900538,117.6999969482422,-0.014404051778279192
11357,2017-06-12,116.2300033569336,116.62000274658205,115.94000244140624,115.94000244140624,3492100.0,0.002501301616531615,-3.689642471915761,1.03572207084479,59.82032239329863,71.17897681321412,0.9770002713116668,-0.5363236008853107,-2.580303528228427,-6.216203562602743,29.472845198639874,0.6800003051758097,2.4499470620638704,0.18450279235840128,-3.0171513114022446,3.386156896119047,-1.4163242595219288,1.7853298442387313,1.7310231811523522,33.7210127570485,-40.423673260291935,1.6008270518803238,6,0.43499755859375,-0.9300003051757812,-3.265005111694336,-4.950004577636719,-0.8900070190429688,0,-0.02142308716551833,1.3333641597115224,115.94000244140624,1.4426295119693824,115.88999938964844,-1.5861987319460156,117.0500030517578,-0.02142308716551833
11358,2017-06-13,116.31999969482422,116.58999633789062,115.47000122070312,115.47000122070312,2760000.0,0.0007742952360954014,-1.6352873594169337,2.931019967903884,58.432922547876395,69.18931199474194,0.6951713037313425,-0.4625916558805727,-2.5815745661806346,-6.14732030585256,29.659241679859083,1.1199951171875,2.2348433971739468,0.15549926757812216,-2.8897491737647556,3.200747708921,-1.3671249530933238,1.6781234882495681,1.5369858061523587,43.43889059581799,-28.501688830410664,1.5226242206714395,6,0.345001220703125,-1.0199966430664062,-3.355001449584961,-4.779998779296875,-0.8099975585937358,1,-0.013325335761901536,-3.689642471915761,116.2300033569336,1.3333641597115224,115.94000244140624,1.4426295119693824,115.88999938964844,-0.013325335761901536
11359,2017-06-14,117.37000274658205,118.05999755859376,116.83000183105469,116.91000366210938,3597200.0,0.009026848818024513,-2.967710576508998,0.5411763649909063,58.65261057331327,67.17020118264206,-0.3089359552050439,-1.297143475532394,-3.5288218673189817,-7.04477611644316,29.646147964088076,1.7399978637695455,1.9793354754175567,1.0265022277832117,-1.8470971321021636,3.900101587668587,-0.4102974521594831,2.4633019077259064,-2.010002136230483,74.44460770739273,4.72623061989033,1.4367996799426888,6,-0.6600036621093892,-2.069999694824233,-4.607503890991225,-5.830001831054702,-0.7400054931640909,2,-0.028542268255277836,-1.6352873594169337,116.31999969482422,-3.689642471915761,116.2300033569336,1.3333641597115224,115.94000244140624,-0.028542268255277836
11360,2017-06-15,117.20999908447266,117.4800033569336,116.51000213623048,117.0,3372700.0,-0.0013632415299065226,1.5866436091754872,0.45652065745607534,47.44409276658083,63.62950830916096,-0.1699392375571307,-0.9105302292051078,-3.2728954921368825,-6.743901709669942,29.915407807894784,0.9700012207031108,1.6584678322577417,0.6929985046386662,-1.9265242060602787,3.312521215337611,-0.6167628507108134,2.0027598599881458,-1.7959985351562437,68.51853944966535,2.090865753400834,1.3097613553494747,6,-0.5,-1.9099960327148438,-4.4375,-5.6699981689453125,-1.0800018310547017,3,-0.019452254902362798,-2.967710576508998,117.37000274658205,-1.6352873594169337,116.31999969482422,-3.689642471915761,116.2300033569336,-0.019452254902362798
11361,2017-06-16,116.86000061035156,117.4000015258789,116.3000030517578,117.37000274658205,5156200.0,-0.002986080341736419,2.8596458352853493,-2.428592188919232,41.57300343629146,59.69469949562891,0.05931568923121233,-0.3558910823622057,-2.8245503099649483,-6.264814522692745,30.170680197120586,1.099998474121108,1.4798378564538694,0.20149993896484375,-2.14375492983514,2.5467548077648274,-0.971127495435141,1.3741273733648285,-1.3930801208496035,53.66800598569531,-8.414548825341576,1.17262743439999,6,-0.15000152587890625,-1.5349998474121094,-4.090002059936523,-5.319999694824219,-0.4100036621093608,4,-0.016515491144065808,1.5866436091754872,117.20999908447266,-2.967710576508998,117.37000274658205,-1.6352873594169337,116.31999969482422,-0.016515491144065808
11362,2017-06-19,117.29000091552734,117.29000091552734,116.2300033569336,117.0199966430664,2436600.0,0.003679619227536568,6.851709522463973,-0.5294179245141744,44.512183775435076,56.12147455686079,-0.5176089267435344,-0.5295081843774767,-3.1375738986284034,-6.560318459597937,30.198164211433507,1.05999755859375,1.2668235545217215,0.451500320434576,-1.4439156602665406,2.3469163011356926,-0.4962076699159752,1.3992083107851272,-1.7712188846435453,70.27035784562051,12.056556119703643,0.947707990350555,6,-0.5800018310546875,-1.8699989318847656,-4.520002365112305,-5.75,-0.09999847412110796,0,-0.019438986797680413,2.8596458352853493,116.86000061035156,1.5866436091754872,117.20999908447266,-2.967710576508998,117.37000274658205,-0.019438986797680413
11363,2017-06-20,117.9499969482422,118.13999938964844,117.18000030517578,117.29000091552734,3703500.0,0.005627044313779139,-1.181822910796494,2.4443910709240426,58.88153973374893,54.789402798482364,-1.2721983529349643,-0.9839878641335673,-3.6714792950562156,-7.07311026622402,29.99234838659638,0.9599990844726562,0.9900617943881826,0.9489963531494254,-0.7179554543175612,2.615948160616412,0.11552044941592499,1.7824722568829259,-2.3803906068041982,90.05220753594087,30.537689463141504,0.8334759037334948,6,-1.1999969482422017,-2.49499893188478,-5.179998397827163,-6.409996032714858,-0.6100006103515767,1,-0.02212802609479403,6.851709522463973,117.29000091552734,2.8596458352853493,116.86000061035156,1.5866436091754872,117.20999908447266,-0.02212802609479403
11364,2017-06-21,117.41999816894531,118.23999786376952,117.23999786376952,117.77999877929688,3767100.0,-0.0044934191861781825,-1.7777730682828556,-0.5454587490029591,51.519960351514094,53.78404284355054,-0.764602517612289,-0.2817781554548162,-3.032166215572971,-6.386956476696852,29.42688339458609,1.0,0.7206156843605243,0.3004978179931612,-1.097793114011722,1.6987887499980445,-0.39864764800928754,0.99964328399561,-1.7475761055788865,59.20388378995995,-0.6274405474341975,0.6991454660024421,6,-0.6199989318847656,-1.654998779296875,-4.507499694824219,-5.879997253417969,-0.80999755859375,2,-0.01626636060721709,-1.181822910796494,117.9499969482422,6.851709522463973,117.29000091552734,2.8596458352853493,116.86000061035156,-0.01626636060721709
11365,2017-06-22,116.1500015258789,117.41000366210938,116.0500030517578,117.33000183105469,3288100.0,-0.010815846217601899,1.0298456475571989,3.2777730682829653,39.26555163908197,51.12246524634896,0.6103374971655171,1.0490947189022677,-1.6560101395280356,-4.9699575620317376,27.755997031677193,1.3699951171875142,0.41780568537421914,-0.9739990234375,-2.358443433307812,0.41044538643281214,-1.6662212283726632,-0.2817768185023368,-0.3235249144882886,4.566151187785228,-50.7601300103207,0.6922222049351562,6,0.7049980163574219,-0.38500213623046875,-3.032501220703125,-4.584999084472656,0.45999908447265625,3,0.00413255033347637,-1.7777730682828556,117.41999816894531,-1.181822910796494,117.9499969482422,6.851709522463973,117.29000091552734,0.00413255033347637
11366,2017-06-23,116.95999908447266,117.37000274658205,116.08999633789062,116.20999908447266,3453400.0,0.006973719741306006,-1.5858571846920033,-0.6355930559596548,44.01042287548987,49.3658097443702,-0.044430123619846995,0.20469976276785928,-2.4088544483276735,-5.628187341555005,25.21639896336465,1.2800064086914205,0.2051770060450906,-0.13550148010253338,-1.5081728651814785,1.2371699049764118,-0.821837172642006,0.5508342124369392,-0.9887111979393097,41.552428696346546,-9.200237237976388,0.6863356925394726,6,-0.10499954223632812,-1.1949996948242188,-3.674997329711914,-5.394996643066406,-1.0400009155273438,4,-0.007096458939395589,1.0298456475571989,116.1500015258789,-1.7777730682828556,117.41999816894531,-1.181822910796494,117.9499969482422,-0.007096458939395589
11367,2017-06-26,117.12000274658205,117.83000183105469,117.05999755859376,117.41999816894531,2704000.0,0.0013680203775807698,-2.666636391709686,-0.39999389648435607,46.2141351040975,48.00816669506144,-0.07253914562633668,-0.0184703655240952,-2.4786859514481563,-5.621657383720532,22.51702745754817,0.8700027465820312,0.17055789816838285,0.06400222778322018,-1.2543745223728706,1.382378977939311,-0.5951861472948252,0.7231906028612656,-1.0699996948242472,48.85854929680635,2.441968422275316,0.6591883750780465,6,0.024997711181612203,-1.2700042724609517,-3.8350009918213033,-5.5550003051757955,-1.510002136230483,0,-0.00572067778882801,-1.5858571846920033,116.95999908447266,1.0298456475571989,116.1500015258789,-1.7777730682828556,117.41999816894531,-0.00572067778882801
11368,2017-06-27,115.94000244140624,117.37999725341795,115.94000244140624,117.23999786376952,2884300.0,-0.01007513898141743,-1.215384434806594,4.3333841967398605,43.22344151730827,46.29381457772756,1.1710370249115414,1.0524595069825153,-1.240998289171003,-4.296580858705198,19.395372989474037,1.4399948120117188,0.08269874638763497,-1.0124980926513842,-2.3405076557729245,0.31551147047015604,-1.6765028742121473,-0.3484933110906212,2.2999954223632812,0.0,-43.842364228422554,0.6640047815607681,6,1.1499977111816406,0.024997711181640625,-2.6550006866454936,-4.374999999999986,0.3600006103515625,1,0.010781438448146607,-2.666636391709686,117.12000274658205,-1.5858571846920033,116.95999908447266,1.0298456475571989,116.1500015258789,0.010781438448146607
11369,2017-06-28,116.37999725341795,116.87000274658205,116.1999969482422,116.5199966430664,3110600.0,0.003795021586566527,-1.6800231933595273,0.10769221740330802,53.2797743249715,46.94222363977096,0.6435139775892509,0.6048852588634617,-1.6479519523271904,-4.604712609929919,17.06947347377473,0.9300003051758097,0.029303240672362563,-0.5480030059814567,-1.9002793325402507,0.8042733205773374,-1.2241411692608608,0.12813515729794744,1.8140007019042912,23.28015630172027,-23.50087850153933,0.6761381632793981,6,0.7100028991699219,0.09500122070313921,-2.9249973297119,-4.424995422363267,-0.009994506835909078,2,0.008248832334840639,-1.215384434806594,115.94000244140624,-2.666636391709686,117.12000274658205,-1.5858571846920033,116.95999908447266,0.008248832334840639
11370,2017-06-29,115.18000030517578,116.1999969482422,114.88999938964844,116.06999969482422,3474400.0,-0.01031102402957762,1.2782687153357963,6.357166212533414,45.591628541765814,47.38873754037922,1.7045219519034447,1.7322393510345933,-0.40689978766906165,-3.269869549848579,16.069097156012862,1.489997863769517,-0.044257574248447895,-1.6454998016357365,-3.197426674875544,-0.09357292839592901,-2.4214632382556402,-0.8695363650158328,2.9689177398681466,9.863968527476178,-38.37024976717828,0.7759634366199053,6,1.3849983215332031,1.3849983215332031,-1.4925003051757812,-2.9449996948242188,1.779998779296875,3,0.012415352503793331,-1.6800231933595273,116.37999725341795,-1.215384434806594,115.94000244140624,-2.666636391709686,117.12000274658205,0.012415352503793331
11371,2017-06-30,115.48999786376952,116.11000061035156,115.3000030517578,115.52999877929688,3313300.0,0.0026914182824482324,-2.857218114770284,0.0449448797298152,45.717552937852055,47.52266744731444,1.3183960271917812,1.3181288553461599,-0.6704261172701109,-3.4584552408521603,14.71367263746735,0.9300003051757812,-0.19920202556632205,-1.2265022277832145,-2.8339215417698824,0.38091708620345344,-2.0302118847765485,-0.42279257078988053,2.5285634350585866,20.408094417570986,-28.436642346322664,0.8037096569933321,6,1.0750007629394673,1.0750007629394673,-1.3099975585937358,-2.809997558593736,1.2200012207031392,4,0.009697833295513547,1.2782687153357963,115.18000030517578,-1.6800231933595273,116.37999725341795,-1.215384434806594,115.94000244140624,0.009697833295513547
11372,2017-07-03,115.44000244140624,116.0,115.33999633789062,115.5500030517578,2250800.0,-0.00043289828806003516,-3.257912093321255,2.7499523173745715,44.883726913273975,45.96735491170612,1.2051012348853192,1.2395033277740026,-0.5684243415386305,-3.287383475715856,13.106246023619638,0.660003662109375,-0.25304590554603124,-1.1544979095459098,-2.7604786338958007,0.4514828148039811,-1.9574882717208624,-0.35150754737095724,2.45341638105468,22.088494924456228,-26.30652506830596,0.8029903621749463,7,1.1249961853027486,1.1249961853027486,-0.5725040435790874,-2.0400009155273295,1.1899948120117188,0,0.004157967059838841,-2.857218114770284,115.48999786376952,1.2782687153357963,115.18000030517578,-1.6800231933595273,116.37999725341795,0.004157967059838841
11373,2017-07-05,115.3000030517578,115.5500030517578,114.87999725341795,115.5,4023100.0,-0.001212745899927481,3.466659885052048,1.8181439866834417,36.540928486885555,44.3030180378585,1.0389216327007915,1.2548173471431738,-0.4056648754163774,-3.0303634241214183,11.533523463703624,0.6700057983398438,-0.24511287712303442,-1.1744976043701314,-2.7912961895549557,0.44230098081469293,-1.9828968969625436,-0.36609831177771923,2.473278993390622,21.105760752048894,-23.00298752397255,0.808399292592415,7,1.0549964904785298,1.2599945068359375,-0.1425037384033061,-1.5500030517577983,1.0799942016601562,2,0.002688617089234624,-3.257912093321255,115.44000244140624,-2.857218114770284,115.48999786376952,1.2782687153357963,115.18000030517578,0.002688617089234624
11374,2017-07-06,115.12999725341795,115.41999816894531,114.8499984741211,114.97000122070312,4007000.0,-0.001474464820816479,-1.8499876022811803,-0.7999923704889238,36.493462485087946,43.995008131859166,0.9498128710254576,1.34243314301294,-0.20924727988145264,-2.7452132078657456,10.737392486727238,0.5699996948242188,-0.3013749855048218,-1.2485031127929886,-2.94734756143599,0.45034133585001257,-2.0979253371144893,-0.39908088847148804,2.4696877042266436,20.74067376106843,-19.4426376887534,0.8494222243214977,7,1.210002899169936,1.415000915527358,0.08750343322755327,-0.8049964904785014,1.3800048828125284,3,0.010162475690540296,3.466659885052048,115.3000030517578,-3.257912093321255,115.44000244140624,-2.857218114770284,115.48999786376952,0.010162475690540296
11375,2017-07-07,115.51000213623048,115.66000366210938,114.83000183105469,115.41000366210938,3972500.0,0.003300659184209742,3.149993324305251,0.6250059606124184,41.26778426447309,43.69027050841285,0.5246494288329728,0.9828936202825247,-0.531122587975247,-3.013401167261307,11.183431785729104,0.8300018310546875,-0.5257298457797503,-0.8494983673095504,-2.5795595322764058,0.8805627976573049,-1.714528949792978,0.015532215173877262,1.8697079027322303,53.12507450587813,14.042413678125286,0.8650305824834267,7,0.8199996948242045,1.0249977111816264,-0.29250144958497515,-1.0450019836425781,2.329994201660142,4,0.0074452479823980955,-1.8499876022811803,115.12999725341795,3.466659885052048,115.3000030517578,-3.257912093321255,115.44000244140624,0.0074452479823980955
11376,2017-07-10,114.2699966430664,116.0,114.1999969482422,115.91999816894531,5771200.0,-0.01073504865580066,-1.011175565491302,-16.500267032880846,32.318462255908486,42.14630685861407,1.5007724403460685,2.2043918694232048,0.7760462579093144,-1.674041018492204,12.055182718951233,1.8000030517577983,-0.7066717974152539,-2.0060035705566435,-3.9670925298355257,-0.044914611277761196,-2.9865480501960917,-1.0254590909171952,2.8547425751055044,3.8888653414140677,-29.957907456903285,0.9805444796394421,7,1.5200004577636719,1.9500007629394531,0.9900035858154297,0.19500350952149859,4.700004577636719,0,0.02354075890812135,3.149993324305251,115.51000213623048,-1.8499876022811803,115.12999725341795,3.466659885052048,115.3000030517578,0.02354075890812135
11377,2017-07-11,113.73999786376952,113.9800033569336,112.25,113.33999633789062,6368500.0,-0.004638127197573949,2.9317699076682993,-0.24242494301077888,24.970267119652817,40.11817636998569,1.6772805503717478,2.675452796198911,1.347802270817965,-1.0437271571295952,12.964961254850152,2.0199966430664062,-0.7134498501577013,-2.4115020751953296,-4.677361637634647,-0.14564251275601237,-3.544431856414988,-1.278572293975671,3.0337722820108297,39.73327636718712,12.459257034442274,1.1329297812196573,7,0.8200035095214986,1.5050010681152486,1.667503356933608,0.9900016784668111,5.360000610351577,1,0.026112196909484853,-1.011175565491302,114.2699966430664,3.149993324305251,115.51000213623048,-1.8499876022811803,115.12999725341795,0.026112196909484853
11378,2017-07-12,114.7699966430664,114.9800033569336,114.27999877929688,114.48999786376952,3885200.0,0.009055730601740919,-1.0000217983651225,0.6999942779759898,35.12905327820087,38.10142958701118,0.5183757289923108,1.605702946238793,0.40462826573704547,-1.9885973701592974,14.036211334235245,1.2400054931640767,-0.8041391308672132,-1.3040031433105526,-3.6502028301566583,1.0421965435355531,-2.4771029867335983,-0.13090329988750682,1.370445682304691,67.19991048177083,42.148663548336614,1.17309984342305,7,-0.5449981689453125,0.4750022888183594,0.8925037384033203,-0.039997100830078125,3.6200027465820312,2,0.016206331486931402,2.9317699076682993,113.73999786376952,-1.011175565491302,114.2699966430664,3.149993324305251,115.51000213623048,0.016206331486931402
11379,2017-07-13,114.0199966430664,115.04000091552734,113.91999816894531,114.9499969482422,3089400.0,-0.00653480893906877,1.0180079867483212,-3.3214441416892555,37.30628702166251,37.18083608477748,1.0039841905372526,2.2049074184468225,1.2342056651059465,-1.1574447702563333,14.068368863876593,1.1200027465820312,-0.9639264636540616,-1.88650283813476,-4.319836259177805,0.5468305829082851,-3.1031695486562825,-0.6698361276132374,1.5757837567527417,47.199910481770836,18.74953917052531,1.2166667105215205,7,0.160003662109375,1.2250022888183594,1.7450046539306783,0.7100028991699219,3.5800018310546875,3,0.020698129098700058,-1.0000217983651225,114.7699966430664,2.9317699076682993,113.73999786376952,-1.011175565491302,114.2699966430664,0.020698129098700058
11380,2017-07-14,114.93000030517578,115.12000274658205,114.25,114.26000213623048,2956400.0,0.007981088308203432,-1.5217381689518323,-0.720427902245312,38.044773463743,36.32830503209869,0.06122738790379856,1.175607943631178,0.4321133985637857,-1.999500563674701,14.392418280496083,1.1000061035156392,-0.9947154142134025,-0.8624992370605469,-3.2519409031232414,1.5269424290021476,-2.057220070091901,0.33222159597080747,0.19737083866868943,71.4666748046875,42.82820424285539,1.1947208330313488,7,-0.8050003051757812,0.3149986267089844,1.069999694824233,-0.20000076293945312,3.3300018310547017,4,0.013747514372742575,1.0180079867483212,114.0199966430664,-1.0000217983651225,114.7699966430664,2.9317699076682993,113.73999786376952,0.013747514372742575
11381,2017-07-17,114.93000030517578,115.16000366210938,114.83999633789062,114.94000244140624,2481300.0,0.0,-2.368319614535234,-0.014928602336629907,36.85473013198028,35.43619427862161,-0.029683522915590288,1.0789203483368937,0.5045313846858903,-1.9316612809645903,14.927450550394322,0.32000732421875,-1.169051337913146,-0.7659992218017635,-3.1296672389803746,1.5976687953768476,-1.947833230391069,0.41583478678754204,-2.6800003051757812,92.0961145194274,63.28832200273119,1.1818340085893067,7,-0.8050003051757812,0.3149986267089844,0.9524993896484375,-0.20000076293945312,2.9899978637695312,0,0.025319725267448634,-1.5217381689518323,114.93000030517578,1.0180079867483212,114.0199966430664,-1.0000217983651225,114.7699966430664,0.025319725267448634
11382,2017-07-18,115.01000213623048,115.1500015258789,114.38999938964844,114.8499984741211,2694800.0,0.0006960918023342089,2.454535996670828,-15.996948893998214,43.56846560600921,36.217031736302026,-0.19790747697962274,0.8636272944685714,0.4909883416633676,-1.9447455902464554,15.66277458348445,0.7600021362304688,-1.1833246305869096,-0.5719974517822095,-2.829510434785746,1.685515531221327,-1.7007539432839849,0.5567590397195659,-2.7018020629882926,87.90315634036908,53.160732843871045,1.1287564915017705,7,-0.885002136230483,0.23499679565428266,0.8424987792968608,-0.28000259399415484,2.279998779296861,1,0.03443177994016544,-2.368319614535234,114.93000030517578,-1.5217381689518323,114.93000030517578,1.0180079867483212,114.0199966430664,0.03443177994016544
11383,2017-07-19,115.33999633789062,115.3499984741211,114.62999725341795,115.01000213623048,2578200.0,0.0028692652424200382,3.1143106267030785,2.0624165554069376,42.696625601538024,36.906272082574255,-0.5829337453542962,0.3458021767704622,0.2326577257315563,-2.2098544977997534,15.699071693669575,0.7200012207031392,-1.2171875498473668,-0.1115032196044865,-2.0752955786975917,1.8522891394886187,-1.0933993991510391,0.8703929599420661,-2.974760192871088,99.30055006322259,60.501291101028464,0.9818961795465531,7,-1.214996337890625,-0.09499740600585938,0.6425056457519531,-0.6099967956542969,0.8800048828125,2,0.03259929127460248,2.454535996670828,115.01000213623048,-2.368319614535234,114.93000030517578,-1.5217381689518323,114.93000030517578,0.03259929127460248
11384,2017-07-20,115.51000213623048,116.05999755859376,115.11000061035156,115.33999633789062,3518100.0,0.0014739535611032473,-2.015876475931017,0.5151781379326942,52.70936947997453,38.177559328741076,-0.7748510223139817,0.02673837778984023,0.1538875037945644,-2.304386012166063,15.396640595544431,0.9499969482422017,-1.238291972076567,0.1540023803711108,-1.578918097468005,1.8869228582102267,-0.7124578585484471,1.0204626192906687,-3.025375498046884,69.61347158995135,26.032385417814595,0.866460238919557,7,-1.355003356933608,-0.26500320434571734,0.47249984741209516,-0.7800025939941548,0.3399963378906108,3,0.02493288200290511,3.1143106267030785,115.33999633789062,2.454535996670828,115.01000213623048,-2.368319614535234,114.93000030517578,0.02493288200290511
11385,2017-07-21,116.62999725341795,116.66999816894531,115.37999725341795,115.77999877929688,3476400.0,0.009696087754085259,1.7741946069222683,4.99982049095673,58.26085418145544,41.06004732046852,-1.9213141003701395,-1.1124908631506116,-0.8638449090509681,-3.35935144340138,16.062668109182795,1.290000915527358,-1.1475457357155818,1.2499977111816207,-0.541527636260767,3.0415230586240085,0.35423503746042684,2.1457603849028146,-3.9308483600097475,98.24557294106562,49.596211587696985,0.8957626737211967,7,-2.1699981689452983,-1.384998321533189,-0.6249961853027202,-1.8999977111816264,-1.0899963378906108,4,0.008316910259334787,-2.015876475931017,115.51000213623048,3.1143106267030785,115.33999633789062,2.454535996670828,115.01000213623048,0.008316910259334787
11386,2017-07-24,116.12999725341795,116.66999816894531,116.08999633789062,116.5,3681300.0,-0.004287061748904808,-1.577759693471,-0.4352981303462196,54.693833488515935,44.362665805897755,-1.2624910263038913,-0.7144932041078675,-0.2717315447520008,-2.786190489627785,16.764688577258504,0.5800018310546875,-1.0505247836773037,0.7914978027343551,-0.8803796446972001,2.4633752501659103,-0.0444409209814296,1.6274365264501398,-3.113180417966774,76.31573663851312,23.30252356289663,0.8359387237157779,7,-0.834999084472642,-0.8849983215331889,-0.12499618530272016,-1.3999977111816264,-0.29000091552732954,0,0.018341556300603745,1.7741946069222683,116.62999725341795,-2.015876475931017,115.51000213623048,3.1143106267030785,115.33999633789062,0.018341556300603745
11387,2017-07-25,116.4499969482422,116.77999877929688,116.13999938964844,116.62999725341795,3075100.0,0.002755530030074338,1.6666454740522927,0.48648370002258634,57.636067414136654,46.86344515433506,-1.2936972487596563,-1.1460186890919175,-0.4898094316371129,-3.036493176270895,17.080353729140977,0.6500015258789205,-1.016475375557647,1.144997787475603,-0.39849822732738005,2.688493802278586,0.3732497800741186,1.9167457948770874,-3.1409256061114945,84.65108851865728,26.4615955392739,0.7717480074014894,7,-1.099998474121108,-1.204998016357436,-0.432497024536147,-1.7199974060058736,-1.2999954223632955,1,0.012623454351454066,-1.577759693471,116.12999725341795,1.7741946069222683,116.62999725341795,-2.015876475931017,115.51000213623048,0.012623454351454066
11388,2017-07-26,117.19000244140624,117.41999816894531,116.1500015258789,116.3000030517578,3305600.0,0.006354705990185172,-1.1344437605786015,-4.944432670708194,62.71605984825998,49.68675324617922,-1.848739377695523,-1.8841785653468577,-1.1503978008673528,-3.708976155816103,17.81812917785392,1.2699966430664062,-0.7577180233899128,1.822503280639637,0.08207454016189786,3.5629320211173763,0.9522889104007675,2.6927176508785067,-3.5338383555589132,90.04346447538713,25.99677458444482,0.8702143702388673,7,-1.3550033569335795,-1.9450035095214702,-1.1250019073486186,-2.4600028991699077,-1.459999084472642,2,0.0008533020909451405,1.6666454740522927,116.4499969482422,-1.577759693471,116.12999725341795,1.7741946069222683,116.62999725341795,0.0008533020909451405
11389,2017-07-27,117.33999633789062,118.05999755859376,116.62000274658205,117.33000183105469,2954800.0,0.0012799205850293482,-1.0139890733706491,0.011229790662986266,61.62638858324989,52.30693270390221,-1.651989879009335,-2.064407378128834,-1.2127584848233681,-3.775040376411937,18.771533962500982,1.4399948120117188,-0.3560182011767239,1.924497222900385,0.021164922501967,3.827829523298803,0.9728310727011831,2.876163373099587,-3.2321721620715493,73.13428586882542,7.387754658080667,0.9516661501992064,7,-1.1149978637695312,-2.0949974060058594,-1.237497329711914,-2.5999984741210938,-1.5,3,-0.009544870906271208,-1.1344437605786015,117.19000244140624,1.6666454740522927,116.4499969482422,-1.577759693471,116.12999725341795,-0.009544870906271208
11390,2017-07-28,116.61000061035156,117.47000122070312,116.1999969482422,117.30999755859376,3276300.0,-0.006221201212900818,1.490194025161909,-70.03816793893272,65.89678124245216,55.53382727173242,-0.7360258196564473,-1.2878134878582586,-0.400193357446625,-2.959558014759793,18.61319904545521,1.2700042724609233,-0.12138738023702444,1.1230014801025447,-0.8492710459909887,3.095274006196078,0.13686521705578514,2.1091377431493044,-1.9488721609440347,26.39613960621486,-45.226220957548065,0.9861362630467653,7,-0.38500213623046875,-1.4550018310546875,-0.3275012969970703,-1.8200035095214844,-0.739997863769517,4,-0.00651746961883648,-1.0139890733706491,117.33999633789062,-1.1344437605786015,117.19000244140624,1.6666454740522927,116.4499969482422,-0.00651746961883648
11391,2017-07-31,116.61000061035156,116.86000061035156,116.18000030517578,116.52999877929688,3098600.0,0.0,1.344821235958012,-0.11428882833787234,71.01028684537121,58.58291852055042,-0.5282026626723848,-1.2644315392415422,-0.3252705820853521,-2.8728842140792494,18.439650642158572,0.6800003051757812,0.15822157644250012,1.0670013427734375,-0.9682269713767369,3.102229656923612,0.04938718569835032,2.0846154998485247,-1.473030485657958,24.47925359018968,-49.06279829254611,1.0176141570750883,7,-0.2650032043457031,-1.4550018310546875,-0.3000011444091797,-1.8200035095214844,-0.26000213623046875,0,-0.009175882764974719,1.490194025161909,116.61000061035156,-1.0139890733706491,117.33999633789062,-1.1344437605786015,117.19000244140624,-0.009175882764974719
11392,2017-08-01,115.91999816894531,116.77999877929688,115.9000015258789,116.69000244140624,2946100.0,-0.00591718066885083,-1.1728392736040991,-9.624833110814242,58.859798955395654,60.37882667097905,0.3402370697477295,-0.5656251311472573,0.44414226646799193,-2.0948694690140996,18.268529512860603,0.8799972534179688,0.36683436245184,0.35299911499024006,-1.688426233886375,2.394424463866855,-0.6677135594480603,1.3737117894285404,-0.373804203505685,0.9257722127050785,-70.38567466198208,1.0207126744383073,8,0.6650009155273438,-0.7649993896484375,0.3900012969970703,-1.1300010681152344,1.0699996948242045,1,-0.0006901469316630271,1.344821235958012,116.61000061035156,1.490194025161909,116.61000061035156,-1.0139890733706491,117.33999633789062,-0.0006901469316630271
11393,2017-08-02,115.61000061035156,115.9800033569336,115.13999938964844,115.7300033569336,2626400.0,-0.0026742370901520207,1.709678213252938,0.155846858094052,63.14053859782972,61.537845461851845,0.7739518011039337,-0.24370756748372457,0.7990251808429036,-1.7068699790509498,17.979703941133703,0.8400039672851562,0.5932552286096779,0.02750167846679119,-2.0100918585927587,2.065095215526341,-0.9912950900629909,1.0462984469965733,2.4499969482422017,16.095942309199618,-55.85856604934193,1.0187967685297754,8,0.9899978637695312,-0.4550018310546875,0.8874988555908203,-0.8200035095214844,-0.5699996948242188,2,-0.003978886619186328,-1.1728392736040991,115.91999816894531,1.344821235958012,116.61000061035156,1.490194025161909,116.61000061035156,-0.003978886619186328
11394,2017-08-03,116.3000030517578,116.66000366210938,115.68000030517578,115.7300033569336,2986200.0,0.005968362925036219,-1.9253578382810097,-4.749888740542827,61.749606424924885,61.925484600015125,0.23221572792972722,-0.8870408666310965,0.15156795352494612,-2.311192297715891,17.41783082743535,1.0500030517578125,0.7678657104103621,0.6590038299560348,-1.3910333440524738,2.7090410039645434,-0.3660147570482195,1.684022416960289,1.7015945434570625,49.78552577292521,-21.312363366537554,1.0250185870042507,8,0.29999542236329546,-1.1450042724609233,0.22749710083007812,-1.5100059509277202,-0.6100006103515625,3,-0.00490111504614954,1.709678213252938,115.61000061035156,-1.1728392736040991,115.91999816894531,1.344821235958012,116.61000061035156,-0.00490111504614954
11395,2017-08-04,116.37000274658205,116.48999786376952,115.87000274658205,116.31999969482422,2955200.0,0.0006018890196684001,3.2759273875298205,0.08772469917417818,62.20342314476218,62.75988345070914,0.13573092210866378,-0.9373673013326567,0.09324394228688959,-2.293117166102391,17.09828519766299,0.6199951171874716,0.9408237200376561,0.6860034942627067,-1.3883971075905492,2.7604040961159626,-0.3511968066639213,1.7232037951893346,1.5743628845214914,71.51177232483538,2.943198219390851,1.0372003009266246,8,0.2299957275390483,-1.2150039672851705,0.4124965667724467,-1.5800056457519673,-1.3700027465820455,4,-0.0045544933933326925,-1.9253578382810097,116.3000030517578,1.709678213252938,115.61000061035156,-1.1728392736040991,115.91999816894531,-0.0045544933933326925
11396,2017-08-07,116.95999908447266,117.22000122070312,116.37999725341795,116.4499969482422,2569600.0,0.005070003643253607,-1.5846215242320045,10.19942020140054,65.2106121380196,63.60149953114059,-0.36224176320287427,-1.3865938074443704,-0.5253699590894314,-2.818975646057197,16.388511728116296,0.8499984741210795,1.043364214566168,1.1414997100830107,-0.8953643065932937,3.178363726759315,0.12306770174485848,2.159931718421163,0.9282792218017732,87.49990830062723,20.493965805611992,1.0184320083381555,8,-0.3600006103515625,-1.8050003051757812,-0.3950004577636719,-2.170001983642578,-2.5100021362304545,0,-0.009319394206761089,3.2759273875298205,116.37000274658205,-1.9253578382810097,116.3000030517578,1.709678213252938,115.61000061035156,-0.009319394206761089
11397,2017-08-08,116.70999908447266,116.9499969482422,116.37000274658205,116.8000030517578,2412600.0,-0.0021374829168683274,1.9743920809121998,-0.17647762801619318,60.82151659967336,63.390994725742075,-0.07988238594799668,-0.951462199295463,-0.31973314401250263,-2.5061193806944857,14.421106899818573,0.5899963378906108,1.0110124106817864,0.7429996490478459,-1.077377940321739,2.5633772384174307,-0.16718914563693943,1.6531884437326312,1.1233136434692597,75.4806881120933,12.040964051661199,0.9101887946847904,8,-0.1100006103515625,-1.5550003051757812,-0.14500045776367188,-1.9200019836425781,-2.5199966430664205,1,-0.003084573842649041,-1.5846215242320045,116.95999908447266,3.2759273875298205,116.37000274658205,-1.9253578382810097,116.3000030517578,-0.003084573842649041
11398,2017-08-09,116.62999725341795,116.6999969482422,115.95999908447266,116.48999786376952,2513800.0,-0.0006854753807066238,4.285722070843715,-1.555480206832491,58.97433389412709,63.09632198250621,-0.09797415084096883,-0.7641472823143971,-0.2891625418366033,-2.367080148981941,13.24171562545691,0.75,1.0435020013378136,0.5699977874755717,-1.1816450207205662,2.3216405956717097,-0.30582361662249014,1.4458191915736336,1.1494492077580958,61.688076848763764,-0.9306106549417095,0.8758214040980687,8,-0.3249969482421733,-1.4749984741210795,-0.06499862670897016,-1.8400001525878764,-1.7799987792968608,2,0.0030866896924410803,1.9743920809121998,116.70999908447266,-1.5846215242320045,116.95999908447266,3.2759273875298205,116.37000274658205,0.0030866896924410803
11399,2017-08-10,116.37999725341795,116.83999633789062,116.08000183105469,116.3499984741211,2236000.0,-0.002143530874452404,-1.6666845134520145,0.21427792915521185,47.67225114227912,61.07137419359808,0.0017089901022728782,-0.34601707031970363,-0.05576674703937101,-2.0550650451924497,11.834513966124272,0.7599945068359375,1.019554504900583,0.2019977569579936,-1.2660124558456118,1.670007969761599,-0.532007349443802,0.9360028633597892,1.3466602663275467,37.777413575814776,-19.494706526399852,0.7340051064018026,8,-0.1999969482421733,-1.2249984741210795,0.07750129699708452,-1.5900001525878764,-1.3899993896484375,3,-0.011513974647831993,4.285722070843715,116.62999725341795,1.9743920809121998,116.70999908447266,-1.5846215242320045,116.95999908447266,-0.011513974647831993
11400,2017-08-11,116.51000213623048,117.25,116.3499984741211,116.75,2759700.0,0.0011170723997306897,-2.214261386084658,-8.000254323502807,53.80004882812524,59.159125525015206,-0.1608918971072626,-0.3705829729781698,-0.21281318097216229,-2.131568816825336,10.572386458362313,0.9000015258789062,0.8817728028345755,0.25300254821779333,-1.097584841368203,1.6035899378037897,-0.42229114657520483,0.9282962430107915,1.164922220913084,42.635865225955214,-11.722265605978947,0.6752936947930002,8,-0.3150024414062642,-1.355003356933608,-0.0675029754638814,-1.7200050354004048,-2.020004272460966,4,-0.007038019738987322,-1.6666845134520145,116.37999725341795,4.285722070843715,116.62999725341795,1.9743920809121998,116.70999908447266,-0.007038019738987322
11401,2017-08-14,117.83999633789062,118.18000030517578,117.01000213623048,117.36000061035156,3191700.0,0.011415279180108762,1.0172318539369938,-2.0000000000001186,61.56406539196829,59.45959957352328,-1.4506099812420956,-1.5509052570836133,-1.5691363411672512,-3.403776689238896,9.567208958482336,1.6699981689452983,0.7704051404693644,1.4374969482421847,0.06207680739562704,2.8129170890887423,0.7497868778189059,2.1252070186654635,-2.6999969482421875,84.6845143996151,32.74719736536886,0.687710070423282,8,-1.1799964904785156,-2.6249961853027344,-1.4074954986572266,-3.049999237060547,-4.2599945068359375,0,-0.02410044489264329,-2.214261386084658,116.51000213623048,-1.6666845134520145,116.37999725341795,4.285722070843715,116.62999725341795,-0.02410044489264329
11402,2017-08-15,118.97000122070312,119.1500015258789,117.8499984741211,117.87999725341795,2749800.0,0.00958931532526841,-1.2608718727816735,2.270861811361571,63.906253725293865,59.544679032130404,-2.34955451962216,-2.497050666483915,-2.7196522070542954,-4.465005579726011,8.468675166373153,1.3100051879882812,0.7070712273632296,2.369501876831052,0.724420206005334,4.01458354765677,1.5469610414181858,3.192042712243918,-3.769201812744143,94.35736152300775,45.2887712730581,0.8225408354128602,8,-1.5550003051757812,-3.270000457763672,-2.9650039672851562,-4.180004119873047,-6.169998168945327,1,-0.03799280680913664,1.0172318539369938,117.83999633789062,-2.214261386084658,116.51000213623048,-1.6666845134520145,116.37999725341795,-0.03799280680913664
11403,2017-08-16,119.0999984741211,119.36000061035156,118.81999969482422,118.95999908447266,2373900.0,0.001092689350963516,-1.5714441416893732,0.12843933953481693,63.793126127817466,59.77173677689624,-2.1595316424737376,-2.4568804050150703,-2.8632699205069514,-4.530201579585821,7.5861327297896075,0.5400009155273438,0.61646778898006,2.3114990234375057,0.4304778918336183,4.192520155041393,1.370988457635562,3.2520095892394494,-3.7412309814453124,92.07310265261121,44.146438359347144,0.9405105658019465,8,-1.4849967956542969,-2.4599990844726562,-4.197498321533203,-4.130001068115234,-7.25,2,-0.04122582783896289,-1.2608718727816735,118.97000122070312,1.0172318539369938,117.83999633789062,-2.214261386084658,116.51000213623048,-0.04122582783896289
11404,2017-08-17,118.38999938964844,119.38999938964844,118.25,119.0,3096900.0,-0.00596136938345071,-1.5617981380835633,-4.35716621253406,63.993699752164595,59.97065639994096,-1.2537326061634673,-1.6022020842075335,-2.154467919893193,-3.754241488721874,7.192370824440298,1.1399993896484375,0.6739935684416736,1.4575000762939396,-0.4521524038446785,3.3671525564325577,0.5026738362246306,2.4123263163632487,-2.7911579099121155,67.10527306448091,15.77539724925871,0.9548262400693069,8,-0.7150001525878906,-1.7350006103515625,-3.655000686645508,-3.420001983642578,-6.449996948242202,3,-0.02990118197295022,-1.5714441416893732,119.0999984741211,-1.2608718727816735,118.97000122070312,1.0172318539369938,117.83999633789062,-0.02990118197295022
11405,2017-08-18,117.5999984741211,118.43000030517578,117.4000015258789,118.29000091552734,3776500.0,-0.006672868651069641,1.1237061507000157,1.131150411486605,56.92306050695446,59.0498173298226,-0.30274534361312533,-0.7755689108870456,-1.3374725426271254,-2.912103288666202,7.071797863010697,1.029998779296875,0.7209275442226328,0.6189990997314396,-1.3075015369957015,2.5454997364585807,-0.34425121863213803,1.5822494180950173,-1.6978643615917974,24.78979070430888,-28.699861965909736,0.9632503183635738,8,0.07500076293945312,-0.779998779296875,-2.8874988555908203,-2.6300010681152344,-5.7900009155273295,4,-0.022193883029054007,-1.5617981380835633,118.38999938964844,-1.5714441416893732,119.0999984741211,-1.2608718727816735,118.97000122070312,-0.022193883029054007
11406,2017-08-21,118.26000213623048,118.45999908447266,117.5500030517578,117.8000030517578,2119500.0,0.005612276111165437,1.1162871159766479,-0.6666629809819076,66.4326057908368,59.67327168439632,-0.8481420852030936,-1.336330416126387,-1.9638678698936474,-3.5152831797660298,6.953349098235945,0.909996032714858,0.7570975001302997,1.1725025177002095,-0.7910586807660707,3.1360637161664897,0.19072191846706232,2.1542831169333567,-2.07883880153166,43.216157464738686,-16.22342268424879,0.9817805992331403,8,-0.5850028991699361,-1.3700027465820455,-3.5750026702881,-3.2900047302246236,-7.160003662109389,0,-0.031878946426181165,1.1237061507000157,117.5999984741211,-1.5617981380835633,118.38999938964844,-1.5714441416893732,119.0999984741211,-0.031878946426181165
11407,2017-08-22,117.91999816894531,118.6999969482422,117.6500015258789,118.25,2313700.0,-0.0028750546350700956,-1.413796127402867,-0.7173967127195086,66.1538083968047,60.470991073582724,-0.355873596348502,-0.9281370670699971,-1.6028625391450362,-3.1158638746273084,7.010388225404348,1.0499954223632955,0.7851135072230022,0.7589984893798771,-1.214113866796552,2.7321108455563063,-0.22755768870834459,1.7455546674680988,-1.482127949850522,26.130512626853196,-37.18929918432944,0.9865561780882152,8,-0.18499755859375,-1.029998779296875,-3.2349987030029297,-2.950000762939453,-6.279998779296875,1,-0.03680458281276988,1.1162871159766479,118.26000213623048,1.1237061507000157,117.5999984741211,-1.5617981380835633,118.38999938964844,-0.03680458281276988
11408,2017-08-23,117.29000091552734,118.12000274658205,117.2300033569336,117.9000015258789,2616300.0,-0.005342581947087255,-1.4383687631947881,1.8484764414851806,56.98164534418884,61.50536820712825,0.42196483755604675,-0.3059502897365576,-0.9616528376107567,-2.4244020076873483,7.544073304968996,0.8899993896484517,0.7271217169621025,0.12400131225585653,-1.8499271209319943,2.0979297454437074,-0.862962904338076,1.110965528849789,-0.6159603627882575,2.777669851473783,-59.68248389079793,0.9869642165939289,8,0.5799980163574219,-0.2800025939941406,-2.605001449584961,-2.265003204345703,-5.8600006103515625,2,-0.03828116487954725,-1.413796127402867,117.91999816894531,1.1162871159766479,118.26000213623048,1.1237061507000157,117.5999984741211,-0.03828116487954725
11409,2017-08-24,116.22000122070312,117.3000030517578,116.02999877929688,117.26000213623048,4760000.0,-0.009122684683026239,1.2678592107683513,1.70491782775098,49.072920566630714,60.98013173362885,1.6392690172414177,0.7123632279669891,0.07350707624557629,-1.298535694471397,7.609100226011137,1.2700042724609233,0.6989817332029702,-0.8899986267089872,-2.90623731114556,1.1262400577275855,-1.8981179689272807,0.11812071550930625,3.1699981689453125,7.1162011875574676,-51.96007957137691,1.0081193422182875,8,1.4899978637695312,1.029998779296875,-1.5350017547607422,-0.9750022888183594,-7.0999984741210795,3,-0.03760112459716247,-1.4383687631947881,117.29000091552734,-1.413796127402867,117.91999816894531,1.1162871159766479,118.26000213623048,-0.03760112459716247
11410,2017-08-25,115.8499984741211,116.9000015258789,115.8000030517578,116.73999786376952,3442500.0,-0.003183640876748828,-1.2222410604192004,0.8557678905476033,42.94790885066769,58.911669895706574,2.1297730867696316,1.0777668253895882,0.40881044224107654,-0.8777635006848783,8.143215132608326,1.099998474121108,0.6849826816263374,-1.222001266479495,-3.3054453592319106,0.8614428262729206,-2.263723312855703,-0.18027922010328723,3.4728009033203193,1.7239837098934512,-51.536257265548045,1.0417220463762047,8,1.7450027465820312,1.4150009155273438,-1.1499996185302734,-0.6049995422363281,-6.720001220703139,4,-0.03375050569023774,1.2678592107683513,116.22000122070312,-1.4383687631947881,117.29000091552734,-1.413796127402867,117.91999816894531,-0.03375050569023774
11411,2017-08-28,115.54000091552734,116.29000091552734,115.08000183105469,116.12000274658205,2932700.0,-0.002675852936355416,1.6304380276317316,0.6516878975431882,42.622969746065586,56.54686056468121,2.323552690225057,1.3739349076240046,0.6910742186672536,-0.5160483030360297,8.9218478102406,1.2099990844726562,0.77148539492174,-1.478498840332037,-3.664330916154441,0.707333235490367,-2.571414878243246,-0.3855828024208279,3.641886608886722,12.707174169617216,-36.183232977191246,1.0929160379112042,8,1.6949996948242188,1.6949996948242188,-0.6875019073486328,-0.2950019836425781,-6.200004577636719,0,-0.032283220766638476,-1.2222410604192004,115.8499984741211,1.2678592107683513,116.22000122070312,-1.4383687631947881,117.29000091552734,-0.032283220766638476
11412,2017-08-29,115.83999633789062,116.0999984741211,115.51000213623048,115.5500030517578,2348700.0,0.0025964637353830256,-2.1892114813594556,-0.49998684591303744,45.15336952380429,54.47577649756863,1.7130164664000915,1.1253351602420025,0.35239686073435905,-0.7563083966262809,9.708732306592621,0.5899963378906108,0.823012180292011,-1.1745033264160156,-3.3690750221958154,1.0200683693637842,-2.2717891743059226,-0.07721747852610861,3.0957780449218717,24.99981177486254,-21.35175212209359,1.0972858478899,8,1.3950042724609375,1.3950042724609375,-0.5699977874755859,-0.5949974060058594,-5.389999389648423,1,-0.04091849113965407,1.6304380276317316,115.54000091552734,-1.2222410604192004,115.8499984741211,1.2678592107683513,116.22000122070312,-0.04091849113965407
11413,2017-08-30,115.1500015258789,115.41999816894531,114.91000366210938,115.12999725341795,2491800.0,-0.005956447115200936,-1.2174086114244012,0.06898184688244499,42.84053404008155,52.12542475178162,1.9934086743305954,1.8752458513932027,0.9736174994323363,-0.01046309212728147,10.00803882775074,0.92999267578125,0.6925038793433487,-1.8414981842040987,-4.106557456827574,0.4235610884193761,-2.9740278205158432,-0.7089685478923542,3.5544265038281253,10.041754186591476,-35.84965871154793,1.1325296363117396,8,1.654998779296875,2.0,0.14749717712402344,0.09499740600585938,-4.75,2,-0.030481998173848335,-2.1892114813594556,115.83999633789062,1.6304380276317316,115.54000091552734,-1.2222410604192004,115.8499984741211,-0.030481998173848335
11414,2017-08-31,115.7300033569336,115.83999633789062,114.93000030517578,115.23999786376952,4709500.0,0.005036924215101601,1.5633999570169783,24.495041952691167,45.68584425558484,50.87684516829612,1.1135028546231922,1.3179221114733508,0.34724925137432194,-0.537221210741393,10.837085363030376,0.9099960327148438,0.4487271713972092,-1.2329963684082088,-3.5484731115567314,1.0824803747403138,-2.390734739982463,-0.07525799683395462,2.670870723365624,41.20605904927674,-4.886600365038383,1.1577383715742582,8,1.0749969482421875,1.4199981689453125,-0.1900043487548828,-0.4850044250488281,-5.720001220703111,3,-0.0371554733174575,-1.2174086114244012,115.1500015258789,-2.1892114813594556,115.83999633789062,1.6304380276317316,115.54000091552734,-0.0371554733174575
11415,2017-09-01,115.83999633789062,116.08999633789062,115.1500015258789,115.37999725341795,2591900.0,0.0009504275275771246,-1.0434879960194055,0.9387631177404807,37.212263239744736,47.630140440397,0.8131056265235515,1.2292086577897408,0.23215405796146626,-0.5881599688266164,11.618377988298812,0.9399948120117188,0.17296973515287561,-1.0965030670165987,-3.4523357147695464,1.259329580736349,-2.2744193908930725,0.0814132568598751,2.2816081089534066,67.39090773389945,25.098395482921603,1.1779163238764758,9,0.9650039672851562,1.3100051879882812,-0.10499763488769531,-0.5949974060058594,-5.05999755859375,4,-0.058010996234040046,1.5633999570169783,115.7300033569336,-1.2174086114244012,115.1500015258789,-2.1892114813594556,115.83999633789062,-0.058010996234040046
11416,2017-09-05,115.87000274658205,116.05999755859376,115.41000366210938,115.9499969482422,2711400.0,0.0002590332323897382,3.3333587650365892,-0.1739007845023415,26.93451316582734,43.27244097028839,0.45642293219437136,1.1735226200233484,0.17117627995243367,-0.5883563344523708,12.094690827485051,0.6499938964843892,-0.07552724668161659,-1.0119968414306442,-3.415490296316989,1.3914966134557005,-2.2137435688738094,0.18974988601252107,1.994673637483217,80.6725436768725,43.10839038810661,1.201746727443169,9,0.6450004577636577,1.2799987792968608,-0.18000411987306109,-0.6250038146972798,-4.3600006103515625,1,-0.05816868329506364,-1.0434879960194055,115.83999633789062,1.5633999570169783,115.7300033569336,-1.2174086114244012,115.1500015258789,-0.05816868329506364
11417,2017-09-06,116.3499984741211,116.47000122070312,115.63999938964844,116.16999816894531,2617500.0,0.004142536602754987,2.952335107445823,-2.2501669051025273,30.551604764546127,40.33576979477253,-0.3013922035833332,0.7011205091610719,-0.3400099725910479,-1.0205987765567954,12.451221090250051,0.8300018310546875,-0.22258265138586353,-0.5140010833740263,-2.9282861897871015,1.900284023039049,-1.721143636580564,0.6931414698325113,1.278304092187696,92.30750420595484,59.092149081825326,1.2071425532065407,9,-0.2449951171875,0.8000030517578125,-0.6000003814697266,-1.1049995422363281,-3.900001525878892,2,-0.06024926710926992,3.3333587650365892,115.87000274658205,-1.0434879960194055,115.83999633789062,1.5633999570169783,115.7300033569336,-0.06024926710926992
11418,2017-09-07,116.98999786376952,117.29000091552734,116.38999938964844,116.6500015258789,2623800.0,0.005500639433104748,-1.0930253189262078,1.8888653414147474,39.999978201706064,39.32766508755869,-1.1045807648747257,0.09430961912362079,-0.9663653627433888,-1.6188574801930429,13.116027546483883,0.94000244140625,-0.5052002975063203,0.10799827575682741,-2.304308251173083,2.520304802686738,-1.0981549877081278,1.3141515392217826,0.42084079020331444,87.28800956906802,55.94873034807288,1.2061532634649554,9,-0.8899955749511577,0.1600036621093892,-1.1199989318847514,-1.7449989318847514,-4.369995117187472,3,-0.055902222710892735,2.952335107445823,116.3499984741211,3.3333587650365892,115.87000274658205,-1.0434879960194055,115.83999633789062,-0.055902222710892735
11419,2017-09-08,115.04000091552734,116.4800033569336,114.56999969482422,116.4000015258789,4818300.0,-0.01666806550858191,1.513155649249611,-4.000044879274918,34.31371815704982,38.368310566045594,0.7380437694655626,2.0435436843144146,0.9607132417661717,0.34663632846951486,14.048485702153041,2.4199981689452983,-0.8327356662715317,-1.7749988555908232,-4.316961688587455,0.7669639774058084,-3.045980272089139,-0.5040174390925074,2.25,17.279448888689426,-14.273276407541562,1.2709814164983129,9,0.8899993896484375,1.9399986267089844,0.8374977111816406,0.20499801635742188,-1.470001220703125,4,-0.04033379131364523,-1.0930253189262078,116.98999786376952,2.952335107445823,116.3499984741211,3.3333587650365892,115.87000274658205,-0.04033379131364523
11420,2017-09-11,115.69000244140624,115.88999938964844,114.76000213623048,115.08000183105469,3247900.0,0.005650221842019798,1.2376304935716054,-0.44852965925791904,34.23310413907029,37.43610327637945,0.07035908848284578,1.400778661642292,0.33355932701151403,-0.27339302782752384,14.632704685107784,1.1299972534179545,-1.0388014978460234,-1.0839973449707117,-3.672695734435891,1.5047010444944675,-2.3783465397033012,0.21035184976187793,1.599998474121108,41.17655308597598,10.640678108828475,1.294349194732592,9,0.23999786376954546,1.2899971008300923,0.18749618530274859,-0.44500350952147016,-3.5,0,-0.049096725605589975,1.513155649249611,115.04000091552734,-1.0930253189262078,116.98999786376952,2.952335107445823,116.3499984741211,-0.049096725605589975
11421,2017-09-12,115.0,115.9499969482422,114.86000061035156,115.69000244140624,2998500.0,-0.005964235688867836,-1.2474123014000607,-1.1311504114866078,32.8235093482689,36.06611881243107,0.7551154358346963,1.9680073129226514,1.0288688823003724,0.44335265280047054,14.417685971063483,1.0899963378906392,-1.124024022127287,-1.6319999694824219,-4.285256342297885,1.021256403333041,-2.9586281558901533,-0.3053717830746905,2.018000793457034,15.808827654298826,-14.652917529319739,1.3266281864077285,9,0.9300003051757812,1.9799995422363281,0.8774986267089844,0.24499893188476562,-3.0500030517577983,1,-0.03669566278872283,1.2376304935716054,115.69000244140624,1.513155649249611,115.04000091552734,-1.0930253189262078,116.98999786376952,-0.03669566278872283
11422,2017-09-13,114.4499969482422,115.16999816894531,114.0,114.87000274658205,5141500.0,-0.004782635232676524,1.2941216069652752,0.6087019018133695,33.13534941669492,34.98776496538811,1.2149799992214128,2.278858773457145,1.5795091340991547,1.01972688596139,13.695699437661668,1.1699981689453125,-1.1418350510319613,-1.9560028076171676,-4.539850202381558,0.6278445871472229,-3.24792650499937,-0.6640791102349652,2.323203735351555,13.677714985379364,-19.447890782743645,1.291923697382196,9,1.1950035095214702,2.245002746582017,1.4275016784667827,0.7950019836425639,-1.7799987792968892,2,-0.025688028749719205,-1.2474123014000607,115.0,1.2376304935716054,115.69000244140624,1.513155649249611,115.04000091552734,-0.025688028749719205
11423,2017-09-14,114.19000244140624,114.5500030517578,113.6999969482422,114.44000244140624,3456900.0,-0.002271686446208898,2.61703785468464,0.595229877749723,36.6622688118572,33.98514547164059,1.4801293411526473,2.268452913480772,1.841646109053059,1.2906376916515256,12.862994488580307,0.8500061035155966,-1.1426629076349002,-1.9704975128174027,-4.405327320287981,0.4643322946531754,-3.1879124165526918,-0.7530826090821137,2.250414160156268,17.626056243326794,-18.013386761994347,1.2174149037352884,9,1.3049964904785298,2.3549957275390767,1.6874961853027486,1.0549964904785298,-2.5800018310546733,3,-0.015237809405047265,1.2941216069652752,114.4499969482422,-1.2474123014000607,115.0,1.2376304935716054,115.69000244140624,-0.015237809405047265
11424,2017-09-15,114.8499984741211,114.9800033569336,114.11000061035156,114.73999786376952,5543000.0,0.0057798057501008415,3.702585673636026,-0.44000244140630684,43.670868961414456,34.7027683296039,0.762346046306007,1.4015068342486074,1.1969865625842715,0.6480613073951247,12.477926313207085,0.8700027465820312,-1.177406256533672,-1.1335014343261776,-3.3943837949890536,1.1273809263366985,-2.2639426146576085,-0.003060253994746631,1.2067593759765742,51.11117892795076,10.719755641711622,1.1304411803314351,9,0.6450004577636719,1.6949996948242188,0.8800010681152344,0.3950004577636719,-3.159996032714858,4,-0.019416593445071073,2.61703785468464,114.19000244140624,1.2941216069652752,114.4499969482422,-1.2474123014000607,115.0,-0.019416593445071073
11425,2017-09-18,114.98999786376952,115.2300033569336,114.68000030517578,115.16999816894531,2441200.0,0.0012189759817886614,2.666556468224703,-1.636357331113803,46.4424033541784,36.87031168386513,0.546572531505916,1.11301176298376,1.0620161020153063,0.5397252662141625,12.859014022397536,0.5500030517578125,-1.1306212199457235,-0.8630020141601733,-3.0303880955346187,1.3043840672142721,-1.946695054847396,0.22069102652704942,0.7368134600683902,57.333374023436235,12.884883594831138,1.083693040687226,9,0.5050010681152486,1.5550003051757955,0.6775016784668111,0.2550010681152486,-4.239997863769517,0,-0.0123488842101519,3.702585673636026,114.8499984741211,2.61703785468464,114.19000244140624,1.2941216069652752,114.4499969482422,-0.0123488842101519
11426,2017-09-19,114.48999786376952,115.12000274658205,114.36000061035156,115.05999755859376,2568300.0,-0.004348204272447753,1.2028725909708597,3.166659602424356,41.488013746405244,38.08546823740504,0.9278009065861568,1.3872141471467785,1.6013138722848197,1.0798199632418033,13.32103043640928,0.760002136230483,-1.1681427415151546,-1.1745018005371293,-3.103062187030261,0.7540585859560025,-2.138781993783695,-0.21022160729056338,0.9530594474849892,51.63383048852715,4.530019335067784,0.9642801932465627,9,1.0050010681152486,2.0550003051757955,1.1850013732910298,0.7550010681152486,-4.419998168945298,1,-0.02008905114226678,2.666556468224703,114.98999786376952,3.702585673636026,114.8499984741211,2.61703785468464,114.19000244140624,-0.02008905114226678
11427,2017-09-20,113.58000183105469,114.6500015258789,112.73999786376952,114.33999633789062,4059800.0,-0.007948257923784952,1.7681114551083796,1.3333244100600317,40.36808380178512,38.12636885963604,1.5684958089184278,2.061069624822082,2.5579297355863844,2.0148071942938373,13.97483710188974,1.9100036621093892,-1.1665731974922409,-1.8674980163574162,-3.7018468227920636,-0.03314920992276882,-2.7846724195747328,-0.9503236131400996,1.6500015258789062,33.735024665257605,-17.310976043380663,0.9171744032173216,9,1.029998779296875,2.484996795654297,2.3574981689453125,1.6649971008300781,-2.8499984741210938,2,-0.014351160913318561,1.2028725909708597,114.48999786376952,2.666556468224703,114.98999786376952,3.702585673636026,114.8499984741211,-0.014351160913318561
11428,2017-09-21,112.8000030517578,113.81999969482422,112.54000091552734,113.20999908447266,3630900.0,-0.006867395375262486,-1.7526846435925412,0.5394723633224433,32.45505272516107,37.91985047831506,1.8904398688022326,2.621866251768168,3.3432408720431823,2.831482381381747,15.141252507731629,1.279998779296875,-1.1257451662762321,-2.42299690246584,-4.401268018395882,-0.4447257865357983,-3.412132460430854,-1.4338613445008264,2.319999694824247,9.665498150794743,-40.864386411405675,0.9891355579650181,9,1.4449958801269673,3.1649971008300923,3.7574977874756,2.899997711181655,-2.2000045776367045,3,-0.0011525255256671363,1.7681114551083796,113.58000183105469,1.2028725909708597,114.48999786376952,2.666556468224703,114.98999786376952,-0.0011525255256671363
11429,2017-09-22,111.8499984741211,112.87000274658205,111.80999755859376,112.55999755859376,3746300.0,-0.008422026169634056,-1.6835543279864216,1.731721840748779,28.291620695180058,37.259685651216145,2.61539245845303,3.402123538757621,4.311806640767529,3.8128517770746413,16.49187901553684,1.0600051879882812,-1.1790627592222052,-3.154501342773443,-5.583175451384946,-0.7258272341619403,-4.368838397079202,-1.9401642884676846,2.8056039428711017,1.1696154300892456,-45.27654531357773,1.2143370543057526,9,2.029998779296889,3.75,5.277502059936523,3.9550018310546875,-2.1999969482421875,4,-0.002145711819791063,-1.7526846435925412,112.8000030517578,1.7681114551083796,113.58000183105469,1.2028725909708597,114.48999786376952,-0.002145711819791063
11430,2017-09-25,111.94000244140624,112.13999938964844,111.41999816894531,112.04000091552734,3885000.0,0.000804684564264635,3.8000813814501155,0.14084310291101107,28.756737585727308,36.80782212204487,2.1652051242896135,3.1665224417109386,4.212455783826201,3.763037992713535,17.795776343961705,0.720001220703125,-1.3867007547203087,-2.8689975738525533,-5.6192912570779185,-0.118703890627188,-4.244144415465229,-1.4938507322398777,2.146479003906279,14.054152138186286,-26.903364235930322,1.3751468416126813,9,1.3849983215332173,3.119995117187514,5.224996566772475,3.879997253417983,-1.709999084472642,0,-0.002233339240195753,-1.6835543279864216,111.8499984741211,-1.7526846435925412,112.8000030517578,1.7681114551083796,113.58000183105469,-0.002233339240195753
11431,2017-09-26,111.80999755859376,112.3000030517578,111.7300033569336,112.2300033569336,2953800.0,-0.0011613800248085893,1.0356943365894724,4.200122072174435,24.494381251923215,35.847714548181344,2.006082575559347,3.1650296561899864,4.33141039626895,3.9142035703050766,18.540515503936454,0.5699996948242045,-1.400978552145574,-2.812502288818351,-5.845428791153793,0.22042421351709152,-4.328965539986072,-1.2960390376506297,1.7431872314453045,12.074271960469352,-21.462998704200572,1.516463251167724,9,1.515003204345689,3.249999999999986,5.437501907348619,4.0100021362304545,-1.6800003051758097,1,-0.009480346853940946,3.8000813814501155,111.94000244140624,-1.6835543279864216,111.8499984741211,-1.7526846435925412,112.8000030517578,-0.009480346853940946
11432,2017-09-27,111.0999984741211,111.87999725341795,110.33999633789062,111.72000122070312,4016200.0,-0.0063500500847484265,2.276615776701068,1.4761766362101096,17.168346777622986,33.6817232110442,2.4483848756213433,3.6909493482339997,5.019302033623859,4.6372980742927155,19.56027436305387,1.5400009155273295,-1.497531415546689,-3.285501480102539,-6.641435557736969,0.0704325975318909,-4.963468518919754,-1.607534441285324,2.0265489916992294,21.839120778899044,-4.69666850045833,1.677967038817218,9,1.6850013732910156,3.4199981689453125,6.182500839233398,4.720001220703125,-1.0499954223632955,2,-0.009270916232611781,1.0356943365894724,111.80999755859376,3.8000813814501155,111.94000244140624,-1.6835543279864216,111.8499984741211,-0.009270916232611781
11433,2017-09-28,111.63999938964844,112.7300033569336,111.19000244140624,111.37000274658205,11581100.0,0.0048604943559305,-3.888913109294405,-0.43547652741030135,27.51323285279601,31.8864303100866,1.685918955258174,3.029846893981599,4.45237439409145,4.113665604546014,19.858204692724257,1.6300048828125,-1.5265703452024724,-2.570000457763669,-6.119150073657153,0.9791491581298146,-4.344575265710418,-0.7954256498169201,-1.3000030517578125,51.38338967410778,22.698674063845687,1.774574807946743,9,1.1450004577636719,2.5900001525878906,5.6725006103515625,4.180000305175781,-1.4199981689453125,3,-0.008151164794786059,2.276615776701068,111.0999984741211,1.0356943365894724,111.80999755859376,3.8000813814501155,111.94000244140624,-0.008151164794786059
11434,2017-09-29,111.43000030517578,112.02999877929688,111.20999908447266,111.87000274658205,5122300.0,-0.0018810380295660734,1.157909530788845,-1.629658933567066,20.084266201473724,28.957748404230525,1.5195731033930144,3.057966674563602,4.62697074261834,4.346961750423361,20.628152454197892,0.8199996948242188,-1.5381861411485858,-2.5649993896484347,-6.245007533363818,1.1150087540669489,-4.405003461506126,-0.7249953177907429,-1.0900039672851562,45.606726616293656,17.73783993289063,1.8400040718576918,9,1.2999992370605469,2.3899993896484375,6.009998321533203,4.3899993896484375,-2.1699981689452983,4,-0.007448638865489965,-3.888913109294405,111.63999938964844,2.276615776701068,111.0999984741211,1.0356943365894724,111.80999755859376,-0.007448638865489965
11435,2017-10-02,109.12000274658205,110.5199966430664,108.95999908447266,109.91000366210938,8306400.0,-0.020730481488533514,-1.810785546872315,1.7954466638922666,16.361563554879623,26.165920605172122,3.25125039761906,5.100195652204903,6.837886949870452,6.665144383796431,22.055273397474917,2.470001220703125,-1.6529358517274062,-4.538997268676738,-8.70478149745962,-0.3732130398938551,-6.621889383068179,-2.4561051542852965,3.6100006103515483,4.244124158643035,-24.11134680560586,2.082892114391439,10,2.684997558593736,4.0049972534179545,8.359996795654283,6.699996948242173,1.3499984741210795,0,0.004857026814118814,1.157909530788845,111.43000030517578,-3.888913109294405,111.63999938964844,2.276615776701068,111.0999984741211,0.004857026814118814
11436,2017-10-03,109.12999725341795,109.6500015258789,108.88999938964844,109.41999816894531,6064400.0,9.159188585350364e-05,1.0266517471135752,0.3670893410721947,17.560935216121095,23.631792984542784,2.6831436552236596,4.805760614657785,6.743003346457371,6.66028266296901,23.5688149535966,0.7600021362304688,-1.907994060303352,-4.192002487182634,-8.68251414200924,0.29850916764397084,-6.437258314595937,-1.9467466597693317,3.5246060180664216,6.249937911892135,-22.97231792528365,2.2452558274133056,10,2.2250022888183736,3.960002899169936,8.300003051757827,6.690002441406264,2.8700027465820455,1,0.010079777615692898,-1.810785546872315,109.12000274658205,1.157909530788845,111.43000030517578,-3.888913109294405,111.63999938964844,0.010079777615692898
11437,2017-10-04,109.33999633789062,110.16000366210938,106.19000244140624,106.94000244140624,9092400.0,0.001924302114523213,-1.0359012480926408,-8.275814895687734,20.245339044929977,22.275158131183773,2.020977201025943,4.262187106186772,6.438489018924372,6.458765293472524,25.911918453730802,3.970001220703139,-2.2324367957581046,-3.6315032958984403,-8.22011320239811,0.9571066106012296,-5.925808249148275,-1.3371983426486054,3.164022778320316,48.16503754618186,16.754027376304784,2.2943049532498323,10,0.19000625610351562,2.400005340576172,7.8950042724609375,6.480003356933594,2.1400070190429688,2,0.007225177812206995,1.0266517471135752,109.12999725341795,-1.810785546872315,109.12000274658205,1.157909530788845,111.43000030517578,0.007225177812206995
11438,2017-10-05,110.4499969482422,110.98999786376952,109.5500030517578,109.66000366210938,5670400.0,0.01015182593313213,-1.851490383888968,0.329164706331146,24.418591240921117,21.844821525155005,0.606334781752679,2.7796166184786415,5.221066531316708,5.347340961848644,28.483339143019336,1.650001525878892,-2.4785277602730105,-2.1945026397704908,-6.500775575157846,2.1117702956168642,-4.347639107464161,-0.04136617207682036,1.67518116748046,72.94515716040058,42.20741365441923,2.153136467693675,10,-0.9899940490722798,1.2900047302245952,6.785003662109361,5.370002746582017,2.3000030517577983,3,-0.0036214930514831822,-1.0359012480926408,109.33999633789062,1.0266517471135752,109.12999725341795,-1.810785546872315,109.12000274658205,-0.0036214930514831822
11439,2017-10-06,110.4000015258789,110.66999816894531,109.91999816894531,110.16999816894531,3240300.0,-0.0004526520936594114,-1.0547850715383087,0.2911459641125631,23.031731488172127,21.208709736537763,0.4794357138423351,2.5973384008401013,5.156008827443571,5.398002584770296,30.13338709516852,0.75,-2.6725971634432426,-2.01249809265137,-6.275109141878943,2.250112956576203,-4.1438036172651636,0.1188074319624235,1.3690660493847702,87.70839790509372,57.842453500386306,2.131305524613788,10,-0.9399986267089844,1.3400001525878906,6.5774993896484375,5.4199981689453125,3.6399993896484375,4,-0.001630437524347217,-1.851490383888968,110.4499969482422,-1.0359012480926408,109.33999633789062,1.0266517471135752,109.12999725341795,-0.001630437524347217
11440,2017-10-09,110.01000213623048,110.93000030517578,109.79000091552734,110.58999633789062,1977800.0,-0.0035326031182798534,-1.23530027750144,-2.5216771154674804,23.33333938841274,21.0797050850366,0.6334924365996528,2.6772522055298538,5.447584662314156,5.787205517115709,31.785515242085342,1.1399993896484375,-2.7550479951008526,-2.1184974670409957,-6.215316535303899,1.9783216012219071,-4.166907001172447,-0.07008793290954429,1.4243215310017519,79.58340287215248,50.30342885378907,2.0484095341314537,10,-0.5499992370605611,1.729999542236314,6.967498779296861,5.809997558593736,5.75,0,-0.0068175619074276606,-1.0547850715383087,110.4000015258789,-1.851490383888968,110.4499969482422,-1.0359012480926408,109.33999633789062,-0.0068175619074276606
11441,2017-10-10,110.77999877929688,110.86000061035156,110.27999877929688,110.27999877929688,3032300.0,0.006999333043488765,-1.32000732421875,-0.862077583825543,33.05081771276869,22.844424077830567,-0.33299213601810607,1.6600027658973744,4.5860826122487595,5.016251336122437,33.58810284593742,0.8499984741210795,-2.693400114724014,-1.1375007629394531,-5.0417810106353045,2.7667794847563982,-3.089640886787379,0.8146393609084726,0.3396656143857939,95.6250149011757,64.1446506191447,1.9521401238479266,10,-1.3199958801269531,0.9600028991699219,6.197502136230469,5.040000915527344,4.319999694824219,1,-0.0027983170428746984,-1.23530027750144,110.01000213623048,-1.0547850715383087,110.4000015258789,-1.851490383888968,110.4499969482422,-0.0027983170428746984
11442,2017-10-11,111.51000213623048,111.80999755859376,110.7699966430664,110.9000015258789,4051100.0,0.006589667493930529,-1.3907781889612196,1.2200012207031534,42.14372071023085,24.470033839767773,-1.1160889544772772,0.7361941638003913,3.7934141521008087,4.294954426147925,34.546512489318914,1.040000915527358,-2.6289570182987916,-0.26049766540525354,-3.9803307898271356,3.4593354590166285,-2.1204142276161946,1.5994188968056875,-5.319999694824247,86.72583400287638,50.31789186766946,1.8599165622109428,10,-2.4000015258789205,0.22999954223631391,5.322500228881822,4.309997558593736,3.720001220703111,2,0.004394205491726977,-1.32000732421875,110.77999877929688,-1.23530027750144,110.01000213623048,-1.0547850715383087,110.4000015258789,0.004394205491726977
11443,2017-10-12,112.4499969482422,112.51000213623048,111.37999725341795,111.51000213623048,3287200.0,0.00842969055693632,1.1320742494800338,1.5409735597968472,53.658532046755326,28.20050782257684,-2.1558088748499245,-0.3592607850252705,2.810378716872961,3.3530937421399614,35.13874126079241,1.1300048828125284,-2.495759350397776,0.7664974212646598,-2.7930071315428506,4.32600197407217,-1.0132548551390954,2.546249697668415,-6.1475946044922125,97.79392790225405,54.57691374400526,1.7797522764037537,10,-3.0999946594238423,-0.7099952697754048,4.177505493164048,3.370002746582017,2.2300033569335795,3,-0.008625999267523943,-1.3907781889612196,111.51000213623048,-1.32000732421875,110.77999877929688,-1.23530027750144,110.01000213623048,-0.008625999267523943
11444,2017-10-13,112.62000274658205,112.9800033569336,112.18000030517578,112.7300033569336,3090500.0,0.0015118346194182841,1.6229582009655552,-0.11702257176944603,54.10628642509981,32.39436591926797,-2.390665031143044,-0.7429918262953663,2.5761761288696476,3.1766031050180317,36.09013826569175,0.8000030517578125,-2.2148726567158405,1.0480030059814567,-2.2217796615991006,4.317785673562014,-0.5868883278088219,2.6828943397717353,-6.069296411132839,88.71472304601595,40.08172444995637,1.6348913337902773,10,-3.0349998474121236,-1.2849998474121236,4.004999160766587,3.1999969482421733,2.2900009155273295,4,0.0011542998601277166,1.1320742494800338,112.4499969482422,-1.3907781889612196,111.51000213623048,-1.32000732421875,110.77999877929688,0.0011542998601277166
11445,2017-10-16,113.56999969482422,113.62999725341795,112.69000244140624,112.93000030517578,2675900.0,0.008435419331145555,1.4736884373683339,-5.818143986684064,59.67035924453758,37.07319081131424,-2.953655923078003,-1.9023610910685704,1.5694411951290164,2.2094529360394546,37.17376666649971,1.009994506835909,-2.0971749474085186,2.0689998626708928,-0.9395142556221003,5.077513980963886,0.5647428035243962,3.5732569218173893,-6.633535538085951,98.2090272859161,43.09469159505706,1.504257059146495,10,-3.6599998474121236,-2.5,2.885000228881836,2.25,2.4800033569335795,0,0.004138427595016925,1.6229582009655552,112.62000274658205,1.1320742494800338,112.4499969482422,-1.3907781889612196,111.51000213623048,0.004138427595016925
11446,2017-10-17,112.19000244140624,113.55999755859376,111.66000366210938,113.22000122070312,3825200.0,-0.012151072088810388,1.2222261881391119,-1.609374627470637,55.57833185352466,40.99907890115809,-1.2225094909628353,-0.7415270698984529,2.8564747046538628,3.540626481016517,38.26862219564431,1.9099960327148438,-1.9395079622793219,0.8040023803710739,-1.8819890808081254,3.489993841550273,-0.5389933502185329,2.1469981109606806,-4.718055636933599,49.65054179360066,-9.273307901417404,1.342995730589603,10,-0.6000022888183594,-1.120002746582017,4.264997482299819,3.629997253417983,2.8899993896484517,1,0.031821014503397915,1.4736884373683339,113.56999969482422,1.6229582009655552,112.62000274658205,1.1320742494800338,112.4499969482422,0.031821014503397915
11447,2017-10-18,111.9499969482422,112.44000244140624,111.77999877929688,111.9499969482422,2590500.0,-0.0021392770116872573,-2.8824163001521814,-0.0,51.63673716012094,44.02331733662474,-0.6407194350095011,-0.6639392255626859,3.0068703383853546,3.7238493830951427,38.365308925913446,0.6600036621093608,-1.4964372928275225,0.6454971313476676,-1.852532241084532,3.143526503779867,-0.6035175548684322,1.8945118175637674,-3.985406107853933,25.33331976996654,-33.117356047016784,1.2490146862161031,10,-0.23999786376954546,-1.2399940490722798,4.505002975463853,3.870002746582017,3.9500045776367045,2,0.02813757580837839,1.2222261881391119,112.19000244140624,1.4736884373683339,113.56999969482422,1.6229582009655552,112.62000274658205,0.02813757580837839
11448,2017-10-19,112.66999816894531,112.79000091552734,111.5999984741211,111.62000274658205,2673700.0,0.006431453687631539,-1.1834827709300129,100.0,56.212421555893826,47.71006067748271,-1.1317079811556283,-1.4695226585583043,2.2063572668751448,2.9490791846924367,38.25003002277805,1.19000244140625,-1.0380109502849422,1.3719985961914034,-1.1102722996565575,3.8542694920393643,0.13086314826742296,2.613134044115384,-4.252174815514664,52.70937626843495,-7.061692005936671,1.2411354479239827,10,-0.9599990844726562,-1.9599952697753906,3.500001907348633,3.1500015258789062,3.1800003051757812,3,0.02272126768076821,-2.8824163001521814,111.9499969482422,1.2222261881391119,112.19000244140624,1.4736884373683339,113.56999969482422,0.02272126768076821
11449,2017-10-20,111.61000061035156,113.0199966430664,111.37999725341795,113.01000213623048,3772300.0,-0.009407984164553906,1.309873684323659,-1.3333405994550724,64.26117559254607,52.25759803349752,0.13184267533894456,-0.4515797596971396,3.179925210741402,3.9657904458135533,37.66319012362388,1.6399993896484517,-0.6167159631860244,0.32400093078612713,-2.1493385425148546,2.797340404087109,-0.9126688058643566,1.5606706674366109,-2.775203344921934,10.222371419271465,-54.2355309755451,1.2366697366504875,10,0.3449974060058594,-0.8999977111816406,4.409997940063477,4.209999084472656,5.159996032714844,4,0.027506492948979444,-1.1834827709300129,112.66999816894531,-2.8824163001521814,111.9499969482422,1.2222261881391119,112.19000244140624,0.027506492948979444
11450,2017-10-23,111.69000244140624,112.4499969482422,111.4000015258789,111.63999938964844,2263200.0,0.0007167980522997386,-2.962256002763916,-0.03571642661346843,64.54549158902168,55.75700624197008,0.35225335790741497,-0.5810626619102521,3.0084503146453727,3.8367798897041183,36.84520743771237,1.0499954223632955,-0.2782225639703597,0.41650276184080326,-2.0454204201869146,2.878425943868521,-0.8144588291730628,1.6474643528546693,-2.4715891769375418,14.220419476651422,-55.220985888688965,1.23096159101386,10,0.5099945068359517,-0.9799995422363139,4.329996109008803,4.129997253417983,5.149993896484389,0,0.02882980705808813,1.309873684323659,111.61000061035156,-1.1834827709300129,112.66999816894531,-2.8824163001521814,111.9499969482422,0.02882980705808813
11451,2017-10-24,110.75,111.87000274658205,110.27999877929688,111.83999633789062,3351100.0,-0.008416173523672077,1.7652022768585285,-21.798596277088894,57.3977116616872,57.45189412546522,1.4388649939163827,0.29034167009845646,3.801294555932813,4.714784528859241,36.40810480592908,1.5900039672851705,0.07418257657111837,-0.47049980163573935,-2.929430015391219,1.9884304121197403,-1.6999649085134791,0.7589653052420005,-1.178660016415364,17.153342596279415,-52.70823872219408,1.2294651068777396,10,1.2049980163574219,-0.09499740600585938,5.269998550415039,5.069999694824219,5.769996643066406,1,0.04785555802941577,-2.962256002763916,111.69000244140624,1.309873684323659,111.61000061035156,-1.1834827709300129,112.66999816894531,0.04785555802941577
11452,2017-10-25,110.06999969482422,110.52999877929688,109.18000030517578,110.43000030517578,3836900.0,-0.006139957608810698,3.821444141689373,0.33027689895567935,47.91210265310134,56.813401970614784,2.1155975146200063,0.9372751478979069,4.286771906476943,5.324850362635772,35.47410059640666,1.5699996948242188,0.45483711385115555,-1.0990001678466825,-3.611126111016219,1.4131257753228539,-2.3550631394314507,0.15706280373808568,3.559997558593736,23.177089542156416,-44.38206460085379,1.2560629715847655,10,1.3349990844726562,0.3500022888183594,5.94999885559082,5.75,6.709999084472656,2,0.0455165090408014,1.7652022768585285,110.75,-2.962256002763916,111.69000244140624,1.309873684323659,111.61000061035156,0.0455165090408014
11453,2017-10-26,110.7300033569336,111.23999786376952,110.41000366210938,110.66999816894531,2865000.0,0.0059962175337446855,-1.8620775838254728,-0.16668079515110415,51.699287347471156,56.54595762865605,1.3253272136975056,0.21671229186264895,3.431713106819558,4.600914221301281,35.204303573314256,1.1699981689452983,0.7093220014650257,-0.39349670410156534,-2.9026656720773047,2.115672263874174,-1.648081188089435,0.8610877798863044,2.810993957519514,40.36470130097196,-23.627620200908304,1.2545844839878726,10,0.6749954223632812,-0.7250022888183594,4.60749626159668,5.089996337890625,6.7299957275390625,3,0.046690129253225354,3.821444141689373,110.06999969482422,1.7652022768585285,110.75,-2.962256002763916,111.69000244140624,0.046690129253225354
11454,2017-10-27,110.5999984741211,110.8499984741211,109.93000030517578,110.41000366210938,3343200.0,-0.001174070973279373,1.6666814095688807,3.166306420851875,53.121669713038195,55.818325458489454,1.2724756514924422,0.29655162798604806,3.3840194640588237,4.675960146894909,35.00797964037485,0.9199981689453125,0.8226092340685369,-0.48200149536133097,-2.997273948184173,2.033270957461511,-1.7396377217727519,0.77563473105009,2.853778900146466,43.425065036571944,-17.826945561050067,1.2576362264114178,10,0.7700004577636719,-0.6899986267089986,4.505001068115234,5.220001220703125,6.989997863769531,4,0.04746835508527081,-1.8620775838254728,110.7300033569336,3.821444141689373,110.06999969482422,1.7652022768585285,110.75,0.04746835508527081
11455,2017-10-30,109.6500015258789,110.37000274658205,109.36000061035156,110.36000061035156,2206100.0,-0.008589484279825532,1.7671164156641557,-3.736939324579368,44.132939848283755,54.546615235684904,1.7969087617723147,1.3579114407872055,4.167083067717414,5.583437948811948,33.89784929268629,1.2399978637695312,0.7214412543734028,-1.458498382568365,-3.8967233705107276,0.9797266053739975,-2.6776108765395463,-0.2393858885971838,3.718300307006814,17.472148480929274,-37.803016789775214,1.2191124939711813,10,1.4499969482421875,0.2599983215331889,5.089996337890625,5.9499969482421875,9.25,0,0.06493383509444905,1.6666814095688807,110.5999984741211,-1.8620775838254728,110.7300033569336,3.821444141689373,110.06999969482422,0.06493383509444905
11456,2017-10-31,110.2300033569336,110.7699966430664,109.9499969482422,110.23999786376952,4379400.0,0.005289574309014444,-1.8771549416426678,0.01407678834310976,43.248959409736514,53.61463993008664,1.0165433258673602,0.9112657807529558,3.402168614103502,4.963059584849546,32.57371246413777,1.1199951171875,0.6027798327585714,-0.9334968566894588,-3.2292711418467945,1.362277428467877,-2.0813839992681267,0.21439028588920905,3.054532445397925,50.97108233830144,-0.31232701975983446,1.1478871425786688,10,0.8699951171875,-0.3200035095214986,3.962495803833008,5.174995422363281,6.5,1,0.05996546112362289,1.7671164156641557,109.6500015258789,1.6666814095688807,110.5999984741211,-1.8620775838254728,110.7300033569336,0.05996546112362289
11457,2017-11-01,110.12999725341795,110.68000030517578,109.61000061035156,109.76000213623048,2822400.0,-0.000907249391908449,-2.1940376688150494,-37.01984732829407,36.5741104581596,51.432605363671726,0.9289184785414335,1.131504172493763,3.3232485387638206,5.017067226559661,30.377207038345954,1.0699996948242188,0.3219549260684573,-1.0730030059814624,-3.2613457993667367,1.115339787403812,-2.1671744026740924,0.021168390711167717,3.0724478389704473,40.957328084734655,-4.259285437355281,1.0941713966926354,11,0.9700012207031392,-0.21999740600585938,4.062501907348647,5.2750015258789205,6.440002441406264,2,0.05802233314275451,-1.8771549416426678,110.2300033569336,1.7671164156641557,109.6500015258789,1.6666814095688807,110.5999984741211,0.05802233314275451
11458,2017-11-02,110.0500030517578,110.18000030517578,109.54000091552734,109.91000366210938,2169800.0,-0.0007263616058763578,2.2000457770656903,0.3783817222038838,34.970780793937635,48.17811705271524,0.668480697737337,1.2437637720458383,3.2400077534990714,5.04869383365326,28.85562627346832,0.6399993896484375,0.16151185632934073,-1.132997512817397,-3.3573317682660218,1.0913367426312277,-2.2451646405417023,-0.020830385093091763,3.071993144886349,46.30895507867409,6.322145403407859,1.11216712772431,11,0.7649955749511861,-0.14000320434570312,3.6024951934814595,4.814994812011733,7.339996337890639,3,0.06115398038084452,-2.1940376688150494,110.12999725341795,-1.8771549416426678,110.2300033569336,1.7671164156641557,109.6500015258789,0.06115398038084452
11459,2017-11-03,110.22000122070312,110.6500015258789,110.0,110.13999938964844,1725700.0,0.0015447357040543341,-2.6111134658585176,0.5714441416894313,28.442771282492302,44.16670368532307,0.3135489337289954,1.1168505113624292,2.939879005123018,4.81406000894124,27.092825201464255,0.6500015258789062,0.05708061762545924,-0.9539993286132784,-3.1930808562902797,1.285082199063723,-2.073540092451779,0.16554143522522224,2.8231550581116522,60.99312270373517,27.199053922393787,1.1195407638385015,11,0.30500030517578125,-0.31000137329102984,3.2874984741210938,4.644996643066406,7.180000305175781,4,0.06568678809277317,2.2000457770656903,110.0500030517578,-2.1940376688150494,110.12999725341795,-1.8771549416426678,110.2300033569336,0.06568678809277317
11460,2017-11-06,109.26000213623048,110.0,109.19000244140624,109.97000122070312,3331800.0,-0.008709844618404183,1.1038989348526502,-8.87478542818979,30.068062376152355,41.13007598693031,0.997501035304353,2.126823904304459,3.7678373456299283,5.705739698129435,25.645232630171733,1.0299987792968892,-0.20182350675699468,-1.8764984130859261,-4.220333845410906,0.4673370192390536,-3.048416129248409,-0.7045806969234434,3.705891023111519,4.430376690667305,-26.22782599932052,1.1719177161624892,11,0.9499969482421733,0.6499977111816122,4.0149974822997905,5.604995727539048,8.540000915527315,0,0.07624010652383029,-2.6111134658585176,110.22000122070312,2.2000457770656903,110.0500030517578,-2.1940376688150494,110.12999725341795,0.07624010652383029
11461,2017-11-07,110.47000122070312,110.58000183105469,109.1500015258789,109.1500015258789,3882000.0,0.01107449259394988,-1.1666676299742798,-1.8591568970890433,41.10580273630915,40.37382044062007,-0.2865237702296781,0.940636735603249,2.447129094999866,4.439352189714242,23.92794451742077,1.4300003051757812,-0.4518987855877299,-0.6509994506835994,-3.008819784642938,1.7068208832757392,-1.8299096176632759,0.527910716296077,2.420174081555558,86.27455869153286,52.6731639735313,1.1789101669796722,11,-0.27500152587890625,-0.5600013732910298,1.9949989318847656,3.704998016357422,7.549995422363281,1,0.07631031241082242,1.1038989348526502,109.26000213623048,-2.6111134658585176,110.22000122070312,2.2000457770656903,110.0500030517578,0.07631031241082242
11462,2017-11-08,112.0,112.04000091552734,110.5,110.56999969482422,3685300.0,0.01384990280067222,1.0397334263006583,1.0833338149871399,46.33078964608987,39.77732069602215,-1.691880717310653,-0.5805347449580154,0.8122460570992729,2.8544235094963852,22.608896384347773,1.5699996948242188,-0.6917352254971547,0.854499435424799,-1.530368087722806,3.239366958572404,-0.33793432614899643,2.0469331969985944,0.7405683512034926,98.61588498355324,64.64599482994211,1.1924337615738017,11,-1.404998779296875,-2.090000152587905,0.22249984741210938,2.1399993896484375,7.220001220703125,2,0.042232172829764325,-1.1666676299742798,110.47000122070312,1.1038989348526502,109.26000213623048,-2.6111134658585176,110.22000122070312,0.042232172829764325
11463,2017-11-09,111.4800033569336,112.44000244140624,111.0199966430664,111.3499984741211,2856900.0,-0.004642827170235786,-2.594912504345775,0.09091248606168605,49.24332250652584,39.34639322863189,-1.1782098652085011,-0.14433364097118329,1.2413975472414762,3.305370582516261,21.733641894709393,1.4200057983398295,-0.8124669301863605,0.38300247192383097,-1.9284884647395728,2.6944934085872347,-0.7727429964078709,1.5387479402555329,1.1169423212569143,70.82070464047968,32.44873201307925,1.1557454683317019,11,-0.6850013732910156,-0.09000396728515625,-0.845001220703125,1.30999755859375,6.5699996948242045,3,0.04565837984049592,1.0397334263006583,112.0,-1.1666676299742798,110.47000122070312,1.1038989348526502,109.26000213623048,0.04565837984049592
11464,2017-11-10,112.75,112.9800033569336,111.30999755859376,111.44000244140624,3699500.0,0.011392147513668238,-1.1273859969677147,10.076525821596354,55.419211098664235,40.60042336756305,-2.359257445434423,-1.4799707324728786,-0.1252578603231882,1.9814709023859223,21.1370204852105,1.6700057983398295,-0.7380268672853276,1.6464992523193303,-0.6836794443893979,3.9766779490280584,0.4814099039649733,2.811588600673687,-3.5999984741210938,93.99469329051844,50.39619367616883,1.1650893483543634,11,-1.68499755859375,-1.3600006103515625,-2.1499977111816406,0.04000091552734375,5.8600006103515625,4,0.0411529879347976,-2.594912504345775,111.4800033569336,1.0397334263006583,112.0,-1.1666676299742798,110.47000122070312,0.0411529879347976
11465,2017-11-13,114.04000091552734,114.19000244140624,112.63999938964844,112.69000244140624,3194500.0,0.011441249805120624,-1.1379284943831853,1.0305351069282016,66.23890329495036,43.15486157703126,-3.3090292710523244,-2.880647222529646,-1.5024664563806027,0.664799233185164,21.31282308101597,1.5500030517577983,-0.716587492617748,2.9130001068115234,0.4712750166578985,5.354725196965148,1.692137561734711,4.133862651888336,-4.81339935302735,97.02377978907177,48.011386507468515,1.2208625450768158,11,-2.3699989318847656,-2.3699989318847656,-3.4399986267089844,-1.25,4.9799957275390625,0,0.029463351309865438,-1.1273859969677147,112.75,-2.594912504345775,111.4800033569336,1.0397334263006583,112.0,0.029463351309865438
11466,2017-11-14,115.76000213623048,116.19000244140624,113.58999633789062,113.69000244140624,4998900.0,0.015082437801602566,-1.2907422656157974,1.5333348403759366,75.47002405616112,47.47662975458698,-4.651233784806919,-4.5529097991858976,-3.2924541708471935,-1.0850751362435602,21.307901288344727,2.600006103515611,-0.6484204374601745,4.4545013427734546,1.2750579732823155,7.633944712264594,2.864779658027885,6.044223027519024,-6.334864538574237,92.44288012872131,38.50342345020427,1.5897216847455724,11,-3.090000152587905,-3.090000152587905,-5.159999847412124,-2.970001220703139,2.5,1,0.017622675171745206,-1.1379284943831853,114.04000091552734,-1.1273859969677147,112.75,-2.594912504345775,111.4800033569336,0.017622675171745206
11467,2017-11-15,115.0999984741211,115.93000030517578,114.30999755859376,115.6500015258789,3861500.0,-0.0057014828086533464,1.9189222626984417,-0.2657019965428113,69.56130632741235,51.32002148052861,-3.589578379264651,-3.8417863530100647,-2.7270233370029757,-0.4616405923322304,21.302713515881756,1.620002746582017,-0.3961389029285982,3.636997604370123,0.03864132645256291,7.235353882287683,1.837819465411343,5.436175743328903,-5.268968985839848,78.91677476193239,22.299347838561737,1.7991781389587773,11,-2.4299964904785156,-2.4299964904785156,-4.499996185302734,-2.30999755859375,3.5,2,0.025369228563472568,-1.2907422656157974,115.76000213623048,-1.1379284943831853,114.04000091552734,-1.1273859969677147,112.75,0.025369228563472568
11468,2017-11-16,115.2300033569336,115.83999633789062,114.94000244140624,115.38999938964844,3058100.0,0.0011294950871933995,-1.4324229583577646,0.2909002635594396,70.72518192386445,56.01806710734774,-3.2492179713972718,-3.9739130263389058,-2.972672516659401,-0.6089886378367737,21.594185117720976,0.8999938964843892,-0.14663938143569055,3.639002227783209,-0.3056031882378534,7.583607643804271,1.6666995197726777,5.61130493579374,-5.017435491464852,80.32790729669578,21.131213969068696,1.9723027080105313,11,-2.5600013732910156,-2.5600013732910156,-4.805002212524414,-2.44000244140625,3.6599960327148438,3,0.03462637982757166,1.9189222626984417,115.0999984741211,-1.2907422656157974,115.76000213623048,-1.1379284943831853,114.04000091552734,0.03462637982757166
11469,2017-11-17,114.68000030517578,115.13999938964844,114.52999877929688,114.7300033569336,2646400.0,-0.004773088915515644,-2.4856569884035227,0.3125268227552334,73.35188850462504,60.82738112162249,-2.235074322188069,-3.354086404393243,-2.4842253323835592,-0.08672852349909022,21.977692630311918,0.7000045776367188,0.19088971049581005,2.9354991912841797,-1.2441480235283109,7.11514640609667,0.8456755838779344,5.025322798690425,-4.108786365150792,57.46476512230684,-6.7202348030733035,2.0898236074062484,11,-2.009998321533203,-2.009998321533203,-4.134998321533203,-1.8899993896484375,4.620002746582017,4,0.029386141765033846,-1.4324229583577646,115.2300033569336,1.9189222626984417,115.0999984741211,-1.2907422656157974,115.76000213623048,0.029386141765033846
11470,2017-11-20,114.91000366210938,115.8499984741211,114.70999908447266,114.75,3594300.0,0.0020056100132677113,-8.499777481085893,-3.199877937137626,72.45680278758292,64.31082557176403,-1.7649442747006958,-3.5104701343088607,-2.795335744242749,-0.3242584815938301,22.51546461709446,1.1699981689453125,0.5898063576747887,3.00450248718262,-1.4078941017539677,7.416899076119208,0.7983041927143262,5.210700781650914,-4.001662412001508,50.76939328849635,-14.463846699072242,2.2061982944682943,11,-1.56500244140625,-2.240001678466797,-4.450000762939453,-2.1200027465820312,4.439994812011719,0,0.03219908476482125,-2.4856569884035227,114.68000030517578,-1.4324229583577646,115.2300033569336,1.9189222626984417,115.0999984741211,0.03219908476482125
11471,2017-11-21,116.0500030517578,116.33000183105469,114.97000122070312,114.98999786376952,3179300.0,0.009920801960815906,-1.4727318125386444,6.624880793438871,75.82899769320645,67.58840424366586,-2.2687661879367482,-4.46180710347376,-3.9826233038168795,-1.4701816202296953,22.49540834264878,1.4199981689453125,1.092606230529924,3.8795017242431555,-0.8648271584756486,8.62383060696196,1.5073372828837535,6.251666165602558,-4.824762130172033,86.13870360997933,17.09798997906212,2.3721644413593985,11,-2.3750038146972514,-3.3100013732910014,-5.560003280639634,-3.2600021362304545,3.869995117187514,1,0.025592361165074795,-8.499777481085893,114.91000366210938,-2.4856569884035227,114.68000030517578,-1.4324229583577646,115.2300033569336,0.025592361165074795
11472,2017-11-22,115.08000183105469,116.0,114.27999877929688,115.7699966430664,3598500.0,-0.008358476477337895,1.991302501774661,-0.6509353160065353,70.3643574632122,69.9351859055199,-0.91180731315103,-3.264602255462023,-3.054425776610316,-0.511006513017108,21.6973531318696,1.7700042724609233,1.6677023037159415,2.6590003967285156,-2.1470089687717575,7.465009762228789,0.25599571397837906,5.062005079478652,-3.4463800367114032,39.024481015861674,-31.532927174692283,2.403004682750136,11,-1.2600021362304688,-2.3400001525878906,-3.750001907348633,-2.2900009155273438,2.9799957275390767,2,0.027632953202801014,-1.4727318125386444,116.0500030517578,-8.499777481085893,114.91000366210938,-2.4856569884035227,114.68000030517578,0.027632953202801014
11473,2017-11-24,115.9000015258789,116.3000030517578,115.43000030517578,115.6500015258789,1183000.0,0.007125475163165529,-1.52173816895175,-0.362321564811641,71.84614219891937,71.76040047221493,-1.160985317196122,-3.8761516938823632,-3.899180916038816,-1.3349385808762548,21.547844935213806,1.2200012207031108,2.132705797875772,3.2205001831054716,-1.75568989802872,8.196690264239663,0.7324051425383828,5.70859522367256,-3.8906693285987046,79.02440658285511,6.957393957138692,2.488095040567095,11,-1.4150009155273438,-3.1599998474121094,-4.690000534057617,-3.1100006103515625,1.8499984741210938,4,0.02329591814232468,1.991302501774661,115.08000183105469,-1.4727318125386444,116.0500030517578,-8.499777481085893,114.91000366210938,0.02329591814232468
11474,2017-11-27,115.8499984741211,116.4000015258789,115.66000366210938,116.0,2818900.0,-0.0004314327100906068,-1.792491398793672,-0.600006103515625,77.25388757981194,72.98428761497732,-0.6984533396416595,-3.597089898525013,-3.8963016523845226,-1.2864840818219534,21.15759399121397,0.7399978637695312,2.471328833830512,2.9079971313476562,-2.159366276644974,7.975360539340286,0.37431542735133405,5.4416788353439784,-3.4950127061389367,74.05649343405081,-6.294859987559022,2.5336817039963178,11,-0.8549995422363281,-3.0749969482421875,-4.639997482299805,-3.05999755859375,2.4800033569335938,0,0.02624083690606538,-1.52173816895175,115.9000015258789,1.991302501774661,115.08000183105469,-1.4727318125386444,116.0500030517578,0.02624083690606538
11475,2017-11-28,116.7699966430664,116.83000183105469,115.3000030517578,116.26000213623048,3600400.0,0.007941287708785216,3.8571013369502487,-3.399928793041968,76.69487169374345,73.12038179693091,-1.3303808909986685,-4.170130968233195,-4.858218030035999,-2.20876437469164,20.542508506470796,1.5299987792968892,2.875674152609349,3.4719955444335966,-1.6219200266920382,8.565911115559231,0.9250377588707863,6.018953329996407,-4.010509299294569,97.64685818917286,17.299340372876856,2.5469577855628147,11,-1.214996337890625,-3.7799949645996094,-5.437496185302734,-3.9799957275390625,1.9000015258789062,1,0.021666579441848688,-1.792491398793672,115.8499984741211,-1.52173816895175,115.9000015258789,1.991302501774661,115.08000183105469,0.021666579441848688
11476,2017-11-29,116.83999633789062,117.37999725341795,116.29000091552734,116.83999633789062,3276300.0,0.000599466445461827,1.0185083146131182,0.0,73.40421136202986,73.54737124522174,-1.3757471988428165,-3.9205442514486606,-4.95406783310456,-2.260862965076612,20.36359875528622,1.0899963378906108,3.1503193150439017,3.211495590209964,-1.9019830905601793,8.324974270980107,0.6547562498248993,5.768234930595028,-3.592047255644843,82.58060705399437,4.356210388116423,2.556739340385071,11,-1.0099983215332031,-3.5749969482421875,-5.38499641418457,-4.049995422363281,1.150001525878892,2,0.021482388008398967,3.8571013369502487,116.7699966430664,-1.792491398793672,115.8499984741211,-1.52173816895175,115.9000015258789,0.021482388008398967
11477,2017-11-30,116.5199966430664,117.20999908447266,116.08000183105469,116.5199966430664,5984000.0,-0.002738785560201573,-1.5682058573633195,0.0,74.85200199838684,74.00590680905756,-0.9310476663777791,-3.264656877542933,-4.634833263867222,-1.916178643548065,19.92257855245907,1.1299972534179688,3.2056915516010918,2.571995925903323,-2.418121090812619,7.562112942619265,0.0769374175453521,5.067054434261294,-2.693560816856518,58.65370155045937,-19.660080574719437,2.495058508357974,11,-0.6899986267089844,-3.2549972534179688,-5.214996337890625,-3.7299957275390625,1.5600051879882812,3,0.029179553929220114,1.0185083146131182,116.83999633789062,3.8571013369502487,116.7699966430664,-1.792491398793672,115.8499984741211,0.029179553929220114
11478,2017-12-01,116.77999877929688,116.8499984741211,115.04000091552734,116.5,4956600.0,0.0022313949855914395,7.619073569482289,100.0,72.07004320250023,73.86347955326592,-1.0594762710251189,-3.156445601292191,-4.86744951427319,-2.1661797938232326,19.08787562511767,1.80999755859375,2.993817529963607,2.4954982757568303,-2.29137428512864,7.282370836642301,0.102061995314088,4.8889345561995725,-2.4560643532778528,74.35899943920647,-1.8898224607106187,2.393436280442736,12,-0.9500007629394531,-3.5149993896484375,-5.867498397827148,-3.9899978637695312,0.7000045776367188,4,0.010960770617201021,-1.5682058573633195,116.5199966430664,1.0185083146131182,116.83999633789062,3.8571013369502487,116.7699966430664,0.010960770617201021
11479,2017-12-04,117.45999908447266,118.1999969482422,116.62000274658205,117.0,4403000.0,0.005822917556806306,-1.5901680351705032,1.6428610354223434,70.07036578027395,73.59831988578715,-1.4568686482728452,-3.442744035183921,-5.4809714604092505,-2.82014805091589,18.933953099549385,1.5799942016601562,2.9288325885885627,2.8134986877441435,-1.7698801097486694,7.396877485236956,0.5218092889977299,5.105188086490557,-2.7082158626177772,76.58231668304379,2.839055384209189,2.2916893987464086,12,-1.220001220703125,-3.7849998474121094,-6.754999160766602,-4.6699981689453125,-0.5800018310547017,0,0.0024689334053100698,7.619073569482289,116.77999877929688,-1.5682058573633195,116.5199966430664,1.0185083146131182,116.83999633789062,0.0024689334053100698
11480,2017-12-05,117.58999633789062,117.94000244140624,117.18000030517578,117.62999725341795,3198600.0,0.0011067363734991176,1.3029973759956173,-0.08695868508779024,63.20339171513461,72.1954747771125,-1.3038434365745672,-3.0743024833560355,-5.5445106763876595,-2.9376232098810817,18.310582837244148,0.7600021362304545,2.8465299739906413,2.526996231079096,-1.4720913064661971,6.526083768624389,0.5274524623064565,4.526539999851735,-2.5499954223632812,80.69615898132932,8.933345427425223,1.9995437687726452,12,-1.3499984741210938,-3.914997100830078,-6.9499969482421875,-4.799995422363281,-0.20999908447267046,1,0.006293099040820538,-1.5901680351705032,117.45999908447266,7.619073569482289,116.77999877929688,-1.5682058573633195,116.5199966430664,0.006293099040820538
11481,2017-12-06,118.9000015258789,118.91000366210938,117.63999938964844,117.83000183105469,3203500.0,0.011140447561746925,1.3302745872092616,-26.74938012589163,75.06592667745659,72.71787135647297,-2.421732798438782,-3.921424918602355,-6.767274144277351,-4.227361560379833,18.378236161588728,1.32000732421875,2.82253855352549,3.415501403808591,-0.3131649655486086,7.14416777316579,1.5511682191299911,5.279834588487191,-3.354401245117188,99.74154705085668,27.690507215037826,1.8643331846786009,12,-1.9249992370605469,-4.869998931884766,-8.395002365112305,-6.1100006103515625,-1.0400009155273438,2,-0.0019344268627576877,1.3029973759956173,117.58999633789062,-1.5901680351705032,117.45999908447266,7.619073569482289,116.77999877929688,-0.0019344268627576877
11482,2017-12-07,116.7300033569336,118.63999938964844,116.5500030517578,118.5199966430664,5409500.0,-0.018250615147998972,1.05911093071154,-1.6728913987464973,57.79624938734921,71.1567721551874,0.007746473649561381,-1.4534149605073878,-4.510562193802571,-2.0507866356334006,19.33372292320314,2.349998474121108,2.762716741318144,1.0090030670166072,-2.372990019157058,4.390996153190272,-0.6819934760702324,2.699999610103447,-0.5788104675292942,43.669282738852125,-26.205617090067243,1.6909965430868337,12,0.24499893188476562,-2.700000762939453,-6.225004196166992,-4.285003662109375,2.4499969482421875,3,0.01079409295468925,1.3302745872092616,118.9000015258789,1.3029973759956173,117.58999633789062,-1.5901680351705032,117.45999908447266,0.01079409295468925
11483,2017-12-08,116.56999969482422,116.5999984741211,115.9000015258789,116.5199966430664,3127500.0,-0.0013707158186239132,11.727146622277708,-0.027934770563213394,60.23833770321611,69.26615550223231,0.30484134251992145,-0.9407629801261237,-4.281324663275342,-1.8903389291840256,20.459595350978617,0.8300018310546875,2.5383839264454764,0.5944995880126953,-2.1496524230396545,3.338651599065045,-0.7775764175134867,1.9665755935388773,2.3400039672851562,22.25905958274085,-47.15383081968817,1.3720760055261774,12,0.4050025939941406,-2.539997100830078,-6.065000534057617,-4.125,2.4800033569335795,4,0.012953608477169087,1.05911093071154,116.7300033569336,1.3302745872092616,118.9000015258789,1.3029973759956173,117.58999633789062,0.012953608477169087
11484,2017-12-11,117.38999938964844,117.44000244140624,115.55999755859376,116.33000183105469,2429400.0,0.00703439733182587,2.2413774959880337,21.198657308513884,62.627260070482535,67.7030875440922,-0.3059056303484624,-1.470727087072234,-5.014364635281538,-2.707836321285754,22.01699795862051,1.8800048828124716,2.4636003981954673,1.1824993133544979,-1.1700910305310401,3.535089657240036,0.00620414141172887,2.358794485297267,1.459804229736335,54.62682080292949,-16.436131326173992,1.1762951719427683,12,-0.4149971008300781,-3.359996795654297,-7.027500152587891,-4.944999694824219,2.779998779296875,0,0.0007667089850338371,11.727146622277708,116.56999969482422,1.05911093071154,116.7300033569336,1.3302745872092616,118.9000015258789,0.0007667089850338371
11485,2017-12-12,117.4000015258789,118.37000274658205,117.12000274658205,118.22000122070312,2664600.0,8.520432986180992e-05,1.2321373832602753,-0.7735863994932919,57.76753112552325,65.9656786289248,-0.24266203303682232,-1.2818193346446947,-4.861028382857938,-2.7331357175925177,23.032435797679398,1.25,2.2928478646975066,1.0245014190673771,-1.149472056267939,3.1984748944026933,-0.06248531860028095,2.111488156735035,1.3182098510742293,54.92539148971039,-13.64272890886599,1.086986737667656,12,-0.4249992370605469,-3.3699989318847656,-7.182500839233398,-5.244998931884766,4.110000610351577,1,-0.004429337867992489,2.2413774959880337,117.38999938964844,11.727146622277708,116.56999969482422,1.05911093071154,116.7300033569336,-0.004429337867992489
11486,2017-12-13,117.8000030517578,118.20999908447266,117.4800033569336,117.51000213623048,3193900.0,0.0034071679785345754,-3.1714223433242505,-0.3536597847020932,66.74875458749639,65.06531780549253,-0.5500046500011564,-1.603357943365566,-5.0899979857880595,-3.138280240632838,23.03495357981909,0.80999755859375,2.0805677669359284,1.3225028991699048,-0.920218844419253,3.5652246427590626,0.20114202737532594,2.4438637709644837,0.791879772460959,72.72740784043617,0.4047744555185204,1.1213608717945793,12,-0.8250007629394389,-3.7700004577636577,-7.7400035858154155,-6.055000305175781,3.5,2,-0.003565414155000557,1.2321373832602753,117.4000015258789,2.2413774959880337,117.38999938964844,11.727146622277708,116.56999969482422,-0.003565414155000557
11487,2017-12-14,118.0199966430664,118.5999984741211,117.7300033569336,117.94000244140624,4057800.0,0.001867517704663868,-2.480033569848173,0.27584120386211597,64.09570420691881,64.17928013931683,-0.597701849332708,-1.6794841690969093,-5.139646935562496,-3.367299272542965,23.107609003602505,0.8699951171875,1.8206289277728018,1.3964965820312472,-0.8488269311576175,3.641820095220112,0.2738348254368219,2.5191583386256724,-2.459999084472642,80.9209981453549,9.055885598666919,1.1226617565944295,12,-0.7849960327148438,-3.3149948120117188,-7.967496871948242,-6.279994964599609,3.1200027465820312,3,-0.0013556688465152789,-3.1714223433242505,117.8000030517578,1.2321373832602753,117.4000015258789,2.2413774959880337,117.38999938964844,-0.0013556688465152789
11488,2017-12-15,119.22000122070312,119.36000061035156,118.4499969482422,118.56999969482422,7173500.0,0.010167807251053818,-1.0449359221636783,8.125608011443477,69.43483559853748,64.10866567467943,-1.5815057721080592,-2.7038703603490575,-6.1876346882300055,-4.581258728523764,23.31461543805762,1.3400039672851562,1.6728446100132572,2.397001266479492,-0.028781300027148404,4.822783832986133,1.184109983226179,3.6098925497328054,-3.599203643798816,96.31580849432011,23.706407226572267,1.2128912832533185,12,-1.7600021362304688,-4.030002593994141,-8.967500686645508,-7.479999542236328,1.6800003051757812,4,-0.0003355218513485525,-2.480033569848173,118.0199966430664,-3.1714223433242505,117.8000030517578,1.2321373832602753,117.4000015258789,-0.0003355218513485525
11489,2017-12-18,118.0500030517578,119.73999786376952,118.0,119.3000030517578,3472700.0,-0.009813774173508039,-1.5777629586093422,-1.9230724086528868,57.17491915156389,63.438835389838246,-0.3565044569323561,-1.3370038877796304,-4.874469169157521,-3.4345555677312944,23.733192056226713,1.739997863769517,1.5101626234026355,1.058502960205061,-1.2031332995710642,3.3201392199811863,-0.07231516968299445,2.1893210900931166,-2.2796373535155965,35.49626100731422,-32.54379319685984,1.1308181298880615,12,-0.40000534057615766,-2.5250053405761577,-6.9575023651122905,-6.310001373291001,3.7099990844726847,0,0.008470986650983559,-1.0449359221636783,119.22000122070312,-2.480033569848173,118.0199966430664,-3.1714223433242505,117.8000030517578,0.008470986650983559
11490,2017-12-19,118.61000061035156,119.38999938964844,118.2300033569336,118.75,3942500.0,0.0047437318434311315,-1.5777864433216913,0.11199951171875,59.40490745815589,61.69872214324928,-0.8455133400003803,-1.6923626415372723,-5.269267586894117,-4.00317232116906,23.79177492747182,1.3399963378906392,1.4067481830167736,1.4335006713867244,-0.7136472968188485,3.5806486395922974,0.35992668728393085,2.507074655489518,-2.601456982177723,50.00000000000031,-15.531534877363,1.0735739841027883,12,-0.9600028991699219,-2.420001983642578,-7.382499694824219,-6.869998931884766,1.05999755859375,1,0.013152327380205664,-1.5777629586093422,118.0500030517578,-1.0449359221636783,119.22000122070312,-2.480033569848173,118.0199966430664,0.013152327380205664
11491,2017-12-20,119.0199966430664,119.12000274658205,117.55999755859376,118.66000366210938,4273400.0,0.0034566733884584533,4.571395485074852,-2.571389645776567,63.157894736842074,62.29446051541515,-1.3820336509578368,-1.9694188329109323,-5.530717331637845,-4.419490945567389,23.395768143654855,1.5600051879882812,1.3024719058605712,1.6949970245361357,-0.5333893471418207,3.923383396214092,0.5808038386971504,2.809190210375121,-2.78756576075682,66.9724256921577,0.5473082303898877,1.1141931858389784,12,-1.3699989318847656,-2.354999542236328,-7.349994659423828,-7.279994964599609,0.8700027465820312,2,0.020920900381399266,-1.5777864433216913,118.61000061035156,-1.5777629586093422,118.0500030517578,-1.0449359221636783,119.22000122070312,0.020920900381399266
11492,2017-12-21,118.26000213623048,119.56999969482422,117.83999633789062,119.4499969482422,2790000.0,-0.006385435458506228,1.4195845982298154,-3.3056055949984104,57.4000224304371,61.97909215177304,-0.4270992333225365,-1.0107955028315416,-4.651478827356598,-3.6592851779952724,23.658889179430354,1.7300033569335938,1.269654282743133,0.7760025024414148,-1.2195555752754643,2.771560580158294,-0.22177653641702477,1.7737815412998543,-1.817117235033308,32.110297231370524,-31.935184658135555,0.9977790388584401,12,-0.6100044250488423,-1.2500038146972798,-5.590000152587905,-6.520000457763686,2.0400009155273153,3,0.025706078645469255,4.571395485074852,119.0199966430664,-1.5777864433216913,118.61000061035156,-1.5777629586093422,118.0500030517578,0.025706078645469255
11493,2017-12-22,118.5999984741211,118.75,118.16999816894531,118.5999984741211,2045600.0,0.0028749901213340756,2.8666395402065,-0.0,55.900625042451395,61.23168825976958,-0.5016072672309804,-1.1996501559021908,-4.896125306320911,-3.9921412711489523,23.77043244946326,0.5800018310546875,1.0178015783920387,0.9809989929199219,-0.9267470691319915,2.888745054971835,0.027125961893958106,1.9348720239458856,-1.9592867951695752,47.706457336641705,-14.143759823244196,0.9538730310259574,12,-0.1699981689453125,-1.5900001525878906,-5.929996490478516,-6.859996795654297,1.7000045776367045,4,0.021416534133274823,1.4195845982298154,118.26000213623048,4.571395485074852,119.0199966430664,-1.5777864433216913,118.61000061035156,0.021416534133274823
11494,2017-12-26,118.88999938964844,119.23999786376952,118.41000366210938,118.41000366210938,2156300.0,0.002445201680087994,-2.4583399561305317,100.0,56.61916548962573,61.10409207800319,-0.6218513709758184,-1.3177880942591287,-5.090921252922158,-4.284260483188916,23.932911350825798,0.829994201660142,1.076225429203248,1.1189998626709041,-0.6764093329081788,2.914409058249987,0.22129526488136264,2.0167044604604456,-2.0633305396078327,66.16917500142316,6.425955216176462,0.8977045977895401,12,-0.279998779296875,-1.8800010681152344,-6.219997406005859,-7.149997711181641,-0.220001220703125,1,0.016906402107404572,2.8666395402065,118.5999984741211,1.4195845982298154,118.26000213623048,4.571395485074852,119.0199966430664,0.016906402107404572
11495,2017-12-27,119.3000030517578,119.4000015258789,118.8000030517578,118.87000274658205,2465100.0,0.0034485967214585855,-1.1052589310810441,0.8958419429697091,52.24216339751318,59.4922486124495,-0.820255308574005,-1.6111353742777652,-5.4296186741722465,-4.6951374914198,23.894082050809466,0.599998474121108,1.1467969426951328,1.4025032043456918,-0.4515050132451677,3.256511421936551,0.47549909555026204,2.3295073131411215,-2.298534460893464,86.567345466967,30.56656458663899,0.9270041087954332,12,-0.6500053405761577,-2.290004730224595,-6.63000106811522,-7.560001373291001,-4.840003967285142,2,0.020620276794171,-2.4583399561305317,118.88999938964844,2.8666395402065,118.5999984741211,1.4195845982298154,118.26000213623048,0.020620276794171
11496,2017-12-28,119.3499984741211,119.52999877929688,119.0500030517578,119.33000183105469,1999300.0,0.00041907310213229465,1.5263115626318333,0.046503788080413284,69.26470456238611,60.066581985279214,-0.7009771911981488,-1.5425326274489635,-5.361768481709788,-4.755144964617614,23.58103022805639,0.4799957275390767,1.132868351332263,1.326998519897458,-0.5650251134531175,3.2190221532480336,0.3809867032221632,2.273010336572753,-2.184218126882442,87.28319110934709,28.49475041007169,0.9460118166752881,12,-0.7000007629394531,-2.3400001525878906,-6.342496871948242,-8.014995574951172,-5.7900009155273295,3,0.0026811872552607863,-1.1052589310810441,119.3000030517578,-2.4583399561305317,118.88999938964844,2.8666395402065,118.5999984741211,0.0026811872552607863
11497,2017-12-29,119.91999816894531,120.56999969482422,119.41999816894531,119.45999908447266,3116400.0,0.004775866796075556,-3.2592576894276553,23.003815337657382,73.23166428049146,60.488451838829654,-1.0874785389842003,-1.944445183521566,-5.797132116009806,-5.327952046994838,23.659429517075846,1.220001220703125,1.213047545405587,1.7269981384277315,-0.20693222242623222,3.6609284992816953,0.7600329580007497,2.6939633188547134,-2.5997647707148133,72.91662030752798,9.114715265261594,0.9669651804269846,12,-0.8549995422363281,-2.4949989318847656,-6.712497711181641,-8.659996032714844,-6.4199981689453125,4,-0.00025015660235927495,1.5263115626318333,119.3499984741211,-1.1052589310810441,119.3000030517578,-2.4583399561305317,118.88999938964844,-0.00025015660235927495
11498,2018-01-02,118.05999755859376,120.18000030517578,117.93000030517578,119.93000030517578,4165800.0,-0.015510345553300886,-1.1126787805847778,-4.0652314530708065,54.060602473593086,60.14241665238845,0.6600864327797211,0.01725099208013603,-3.844544253367289,-3.480325737025325,24.190345407054735,2.25,1.1416472759139111,-0.19700241088865766,-2.0153075106908886,1.6213026889135733,-1.1061549607897803,0.7121501390124649,-0.47978285663576514,4.9241395254752085,-57.55822957804662,0.9091525499011165,1,1.0050010681152202,-0.25499725341798296,-4.779996871948256,-6.7999954223632955,-7.909996032714858,1,0.018973450275164616,-3.2592576894276553,119.91999816894531,1.5263115626318333,119.3499984741211,-1.1052589310810441,119.3000030517578,0.018973450275164616
11499,2018-01-03,117.75,118.47000122070312,117.63999938964844,117.91000366210938,4224000.0,-0.0026257628748459494,-3.368374558303887,0.08556333000142861,52.046779451092796,59.32484687382587,1.0315296503561626,0.3690078850792702,-3.409480574965272,-3.1806389386547664,23.887858556433688,0.8300018310546875,1.0844333097781629,-0.5215000152587947,-2.317533208753531,1.2745331782359415,-1.4195166120061629,0.37651658148857337,2.8199996948242188,3.7542866516856273,-57.218505263769686,0.8980165967473712,1,1.3149986267089844,0.05500030517578125,-4.13749885559082,-6.489997863769531,-6.569999694824219,2,0.021656076872677676,-1.1126787805847778,118.05999755859376,-3.2592576894276553,119.91999816894531,1.5263115626318333,119.3499984741211,0.021656076872677676
11500,2018-01-04,118.33000183105469,119.11000061035156,117.5999984741211,117.8000030517578,3147000.0,0.004925705571589667,-2.24728871679601,-3.3124165554072986,53.03550953632761,58.20013740710205,0.45553779992313537,-0.16096479027281418,-3.8576771145144733,-3.7697593317527094,23.708016607899214,1.5100021362304688,0.86755135389798,0.021501541137695312,-1.7456750441072444,1.788678126382635,-0.8620867514847816,0.9050898337601723,2.1813978576660134,24.579227504855066,-33.46472541879265,0.8835882926224733,1,0.7549972534179688,-0.5250015258789062,-4.445001602172852,-7.034999847412109,-6.400001525878906,3,0.0028732893824852113,-3.368374558303887,117.75,-1.1126787805847778,118.05999755859376,-3.2592576894276553,119.91999816894531,0.0028732893824852113
11501,2018-01-05,118.66999816894531,119.08999633789062,118.25,118.41000366210938,2714200.0,0.0028732893824852113,-1.8965299518560417,0.4905568031323643,53.67233196980995,57.78594957814347,0.06780335178456198,-0.5471274108341646,-4.0288961096241565,-4.13822595822883,23.013820092860442,0.839996337890625,0.8715923685112728,0.37299804687499716,-1.3809148162019937,2.126910909951988,-0.5039583846634912,1.2499544784134855,1.724945471191404,36.02691094419498,-18.33328790058431,0.8769564315384947,1,0.41500091552734375,-0.8649978637695312,-4.397497177124023,-7.159996032714844,-6.529998779296875,4,-0.035476524390596675,-2.24728871679601,118.33000183105469,-3.368374558303887,117.75,-1.1126787805847778,118.05999755859376,-0.035476524390596675
11502,2018-01-08,117.98999786376952,118.73999786376952,117.66999816894531,118.20999908447266,5730400.0,-0.005730178778697748,-1.4883696172885175,-0.8461764188039751,42.617008005847005,56.30999212963188,0.7883826415520332,0.24465191157840138,-3.1626185052482185,-3.5089821022536114,23.040048575910728,1.0699996948242045,0.7872039771822017,-0.3700019836425952,-1.9707512352059524,1.230747267920762,-1.170376609424281,0.43037264213909054,2.2931479697265758,15.116244684562652,-32.53495537034808,0.8003746257816805,1,1.0950012207031392,-0.1849975585937358,-3.4424991607665874,-6.204998016357422,-8.879997253417955,0,-0.03754555797424963,-1.8965299518560417,118.66999816894531,-2.24728871679601,118.33000183105469,-3.368374558303887,117.75,-0.03754555797424963
11503,2018-01-09,118.08000183105469,118.9800033569336,117.9499969482422,118.26000213623048,4573600.0,0.0007628101442047619,-3.6817401557056804,0.8181786655569545,50.206888568512205,55.59751691617481,0.6893529728130545,0.2883580870960998,-3.0827358309714015,-3.6518101250361923,23.63746527836299,1.030006408691392,0.6218596711746045,-0.35549812316894247,-1.726758343445539,1.015762097107654,-1.0411282333072336,0.33013198696934865,2.0958181080664104,31.788256812130218,-16.681666178719627,0.6856301101382966,1,1.0049972534179688,-0.27500152587890625,-3.532503128051758,-6.295001983642592,-7.1100006103515625,1,-0.038787277778057794,-1.4883696172885175,117.98999786376952,-1.8965299518560417,118.66999816894531,-2.24728871679601,118.33000183105469,-0.038787277778057794
11504,2018-01-10,117.4800033569336,118.36000061035156,116.6999969482422,118.12999725341795,3363900.0,-0.005081287811796953,1.9909959447384444,3.611071080404841,42.24966065349189,54.48723883350579,1.1938568071548445,0.9438361299178979,-2.31212896829571,-3.097324287539095,23.422515470201777,1.6600036621093608,0.5556714459530383,-0.9599967956542912,-2.3173302179695128,0.3973366266609304,-1.6386635068118949,-0.2813300844966875,2.5927837235875018,32.36536196831709,-15.253748889251042,0.6786667111576102,1,1.1549949645996094,0.5849952697753906,-2.932504653930664,-5.695003509521499,-6.4200057983398295,2,-0.06239361271368293,-3.6817401557056804,118.08000183105469,-1.4883696172885175,117.98999786376952,-1.8965299518560417,118.66999816894531,-0.06239361271368293
11505,2018-01-11,116.87999725341795,117.8499984741211,116.37999725341795,117.63999938964844,3685200.0,-0.005107304105981925,1.491526848349683,1.1692450349782155,35.69518307497407,50.757292001571116,1.5807137928262307,1.584105249188795,-1.514343097520424,-2.5341678180355984,22.667126298345796,1.4700012207031392,0.4655356607491967,-1.534002685546895,-2.991446249248284,-0.07655912184550573,-2.2627244673975895,-0.8052809036962003,2.990422419166407,18.45019073492762,-25.617044958489583,0.7287217818506919,1,1.5950012207031392,1.1850013732910298,-1.9224987030029155,-4.684997558593736,-7.399993896484361,3,-0.0487679421816164,1.9909959447384444,117.4800033569336,-3.6817401557056804,118.08000183105469,-1.4883696172885175,117.98999786376952,-0.0487679421816164
11506,2018-01-12,117.37999725341795,118.01000213623048,116.8499984741211,116.9499969482422,4335500.0,0.004277891955420721,-2.6825673630033755,-0.5657882848968049,43.90578439038806,47.49886090267074,0.8625926172062748,1.1078248769614163,-1.8253735494865708,-3.079022457832565,21.87744989690857,1.1600036621093892,0.34712048374477433,-1.013002395629897,-2.518992009364652,0.492987218104858,-1.7659972024972745,-0.2600075887625195,2.211188625633099,38.461448173057526,-6.824211850062177,0.7529948068673766,1,0.9000015258789205,0.6850013732910298,-2.4224987030029155,-5.184997558593736,-9.379997253417955,4,-0.04643037208866074,1.491526848349683,116.87999725341795,1.9909959447384444,117.4800033569336,-3.6817401557056804,118.08000183105469,-0.04643037208866074
11507,2018-01-16,117.86000061035156,118.3499984741211,117.02999877929688,117.1999969482422,4936500.0,0.004089311366205717,-1.6399993896484375,1.5348911481344165,44.97284622744489,46.48911020865427,0.06665862919453502,0.6484677099086298,-2.1037095458453337,-3.596115737709596,20.938036618609843,1.3199996948242188,0.25469482071393656,-0.5249992370605412,-2.0409980705881594,0.990999596467077,-1.2829986538243503,0.23300017970326792,1.4742901786488432,56.92307240865312,11.45024805505215,0.7579994167638097,1,-0.11500167846679688,0.20499801635742188,-2.3574981689453125,-5.30999755859375,-8.59999847412108,1,-0.048532166902099494,-2.6825673630033755,117.37999725341795,1.491526848349683,116.87999725341795,1.9909959447384444,117.4800033569336,-0.048532166902099494
11508,2018-01-17,119.18000030517578,120.16999816894531,118.20999908447266,118.29000091552734,4554600.0,0.011199725844123876,-2.733320738813887,1.3484764414852095,51.7282519243972,46.453718261243644,-1.2044186110257016,-0.7111430824558624,-3.199966577443007,-4.935846906030065,20.004880157355526,2.30999755859375,0.04048278530720495,0.7970005035400334,-0.7144587168828025,2.3084597239628692,0.04127089332861544,1.5527301137514513,-2.8000030517578267,73.87869064322433,29.74225364060584,0.7557296102114148,1,-0.9050025939941406,-1.1150016784667969,-3.6774978637695312,-6.629997253417969,-9.5,2,-0.08449403984761439,-1.6399993896484375,117.86000061035156,-2.6825673630033755,117.37999725341795,1.491526848349683,116.87999725341795,-0.08449403984761439
11509,2018-01-18,119.0500030517578,119.62000274658205,118.6500015258789,119.08999633789062,6221800.0,-0.0010907639963509963,-1.3095367847411783,-0.04493630737053048,48.458693087637386,45.945183100278065,-0.9729380678860764,-0.52953670594502,-2.8486045387697203,-4.809452527350999,19.425222396861145,0.9700012207031392,-0.28327807315257303,0.6170032501220533,-0.914107398119242,2.1481138983633485,-0.14855207399860149,1.382558574242708,-2.5942057800292986,70.44868478529976,30.370826014335478,0.765555324120649,1,-0.7750053405761577,-0.9850044250488139,-3.5475006103515483,-6.499999999999986,-8.110000610351562,3,-0.06787065622788635,-2.733320738813887,119.18000030517578,-1.6399993896484375,117.86000061035156,-2.6825673630033755,117.37999725341795,-0.06787065622788635
11510,2018-01-19,120.16999816894531,120.68000030517578,118.63999938964844,119.4800033569336,6002600.0,0.009407770587797293,1.3859672605105005,-17.25276611979547,54.466229126168365,46.03339389542901,-2.016542720462226,-1.609171428541643,-3.698707992510748,-5.920666490522564,19.02775147507744,2.0400009155273438,-0.2839946742309536,1.6589984893798828,-0.05776582047805334,3.375762799237819,0.8006163344509218,2.517380644308844,-3.6399168792724765,86.68402369692792,50.405407055168766,0.8583821549289673,1,-1.6399993896484375,-1.6399993896484375,-4.6674957275390625,-7.6199951171875,-9.279998779296875,4,-0.07580927643473812,-1.3095367847411783,119.0500030517578,-2.733320738813887,119.18000030517578,-1.6399993896484375,117.86000061035156,-0.07580927643473812
11511,2018-01-22,121.51000213623048,121.8499984741211,120.0,120.0999984741211,4308600.0,0.011150902785246553,-1.2981338792376296,2.0434989329824726,57.98996600895437,47.741500340218714,-3.253462989802742,-2.901844777929071,-4.786692606747707,-7.239058320961405,19.41756845890122,1.8499984741210938,-0.19968222421981352,2.87450218200685,0.7017275788037693,5.047276785209931,1.7881148804053169,3.9608894836083834,-4.813924085937529,92.94613362204767,58.76965656029882,1.08638730160154,1,-2.3950042724609517,-2.3950042724609517,-6.007499694824233,-8.95999908447267,-11.77999877929689,0,-0.0990041853987419,1.3859672605105005,120.16999816894531,-1.3095367847411783,119.0500030517578,-2.733320738813887,119.18000030517578,-0.0990041853987419
11512,2018-01-23,121.3000030517578,122.51000213623048,120.8499984741211,121.06999969482422,3536900.0,-0.0017282452537301651,-3.9551919288537074,0.16312252451138365,69.51809820405907,49.88719029972392,-2.821247224455931,-2.5849508074974636,-4.371242263746566,-7.013238894917066,19.670377026740603,1.6600036621093892,-0.16339707304321394,2.512503051757804,0.04498745143716576,4.980018652078442,1.2787452515974849,3.746260851918123,-4.294689776035156,71.8605063785236,32.57996940803548,1.2337578001603224,1,-1.8550033569335795,-1.8550033569335795,-5.797500610351548,-8.749999999999986,-13.180000305175753,1,-0.10964552940763561,-1.2981338792376296,121.51000213623048,1.3859672605105005,120.16999816894531,-1.3095367847411783,119.0500030517578,-0.10964552940763561
11513,2018-01-24,121.13999938964844,121.4800033569336,120.81999969482422,121.23999786376952,3445200.0,-0.0013190738506502209,1.2758375754705813,-0.43476962881875303,70.79751890496283,53.05917454988735,-2.4379076840136804,-2.3451362131562234,-3.9866470290029525,-6.827167443712256,19.926679985871846,0.660003662109375,-0.15671778422046145,2.225499343872073,-0.45375916326118215,4.9047578510053285,0.8858700903054455,3.565128597438701,-3.6943110050851686,64.59943735719514,19.964806545211957,1.3396292535666305,1,-1.6949996948242188,-1.6949996948242188,-5.1699981689453125,-8.589996337890625,-12.099998474121094,2,-0.09806832848996294,-3.9551919288537074,121.3000030517578,-1.2981338792376296,121.51000213623048,1.3859672605105005,120.16999816894531,-0.09806832848996294
11514,2018-01-25,120.9000015258789,121.4499969482422,120.36000061035156,120.61000061035156,2712900.0,-0.0019811611769748882,-1.7594812017731438,-2.9000534065770505,66.4532521615787,56.47673778173231,-1.8570546767199545,-2.0520423829756567,-3.561157848618109,-6.5714936968692825,19.749860842499885,1.0899963378906392,0.022797819663963992,1.8850013732910185,-0.9373580211527894,4.707360767734826,0.4738216760691074,3.2961810705129295,-3.0491680411822557,58.397946570618956,10.762689377195464,1.411179697221905,1,-1.220001220703125,-1.4550018310546875,-4.575002670288086,-8.125,-11.470001220703125,3,-0.09280397914884608,1.2758375754705813,121.13999938964844,-3.9551919288537074,121.3000030517578,-1.2981338792376296,121.51000213623048,-0.09280397914884608
11515,2018-01-26,121.76000213623048,121.83999633789062,120.61000061035156,120.61000061035156,3993900.0,0.007113321749359081,-1.1391201661215526,3.965509983952063,68.54742171636433,59.21469748461856,-2.1814302140682287,-2.8651966752498907,-4.26343637873272,-7.41241469217691,19.538083893909004,1.2299957275390625,0.15586783705246887,2.622002029418965,-0.4555350611116893,5.69953911994962,1.083233484153638,4.1607705746842925,-3.536435159411127,70.11954734324057,20.147766756352965,1.5387685452653297,1,-1.990001678466811,-2.315002441406264,-5.172504425048842,-7.315002441406264,-12.180000305175795,4,-0.08886333364809207,-1.7594812017731438,120.9000015258789,1.2758375754705813,121.13999938964844,-3.9551919288537074,121.3000030517578,-0.08886333364809207
11516,2018-01-29,119.66999816894531,122.16000366210938,119.6500015258789,121.37999725341795,3854700.0,-0.017164946867747055,-1.8685863760217984,-1.486953752661961,58.624219926792335,60.73151678454606,0.2990160117240208,-0.7905203214226475,-2.092193735929712,-5.315769797728407,18.921782286674812,2.5100021362304688,0.3750596622262634,0.515998077392581,-2.5694967723570414,3.6014929271422034,-1.0267493474822373,2.0587455022673993,-1.1035163793730618,0.6991831747877874,-51.46405724792193,1.5427474248748132,1,0.69000244140625,-0.22499847412109375,-2.75,-5.224998474121094,-9.830001831054688,0,-0.07336842077077355,-1.1391201661215526,121.76000213623048,-1.7594812017731438,120.9000015258789,1.2758375754705813,121.13999938964844,-0.07336842077077355
11517,2018-01-30,119.88999938964844,121.1999969482422,119.5,119.68000030517578,4945200.0,0.0018383991315227277,-4.964904766366448,-0.12280654789790092,59.169177587691465,61.55828630268987,0.4439371968256296,-1.0676217295660422,-2.205447736220691,-5.5354475380659665,17.64114536767125,1.6999969482422017,0.7345588285135705,0.7374992370605469,-2.3464565151679295,3.8214549892890233,-0.8044786390536842,2.279477113174778,-1.008035972343535,14.661611004669412,-38.42330864910373,1.5419778761142378,1,0.6850013732910156,-0.44499969482421875,-2.732501983642578,-5.444999694824219,-7.80999755859375,1,-0.08474431632695534,-1.8685863760217984,119.66999816894531,-1.1391201661215526,121.76000213623048,-1.7594812017731438,120.9000015258789,-0.08474431632695534
11518,2018-01-31,120.3000030517578,120.75,119.51000213623048,119.83999633789062,4018100.0,0.0034198320476825916,-1.2142915531335459,2.1905177111715943,64.56609070610384,63.347997149186135,0.23413530156797435,-1.371524124472586,-2.505930090255532,-5.952959249916461,17.732398889448927,1.239997863769517,1.0200720317417051,1.0355026245117074,-2.0440919965669764,4.115097245590391,-0.5042946860276345,2.5752999350510493,-1.1277965369388454,30.075261292061466,-24.57177176618713,1.5397973105393388,1,0.27499771118165484,-0.8550033569335795,-2.9700050354003764,-5.8550033569335795,-7.7600021362304545,2,-0.10124688276138649,-4.964904766366448,119.88999938964844,-1.8685863760217984,119.66999816894531,-1.1391201661215526,121.76000213623048,-0.10124688276138649
11519,2018-02-01,120.3000030517578,121.01000213623048,119.27999877929688,119.91999816894531,3485600.0,0.0,-1.084336795661383,0.8260855143131933,68.83261142643464,64.94426184921572,0.4806388876917538,-1.2339545762183093,-2.3764197350744496,-5.929407631580645,18.135957602232725,1.730003356933608,1.2894059776301106,0.9080024719238082,-2.118267344425007,3.9342722882726235,-0.6051324362505994,2.421137380098216,2.2099990844726847,35.41675496969391,-22.825412650351026,1.5131349081744059,2,0.5949974060058736,-0.8550033569335795,-2.580003738403306,-5.8550033569335795,-7.550003051757798,3,-0.09359935037895184,-1.2142915531335459,120.3000030517578,-4.964904766366448,119.88999938964844,-1.8685863760217984,119.66999816894531,-0.09359935037895184
11520,2018-02-02,118.66999816894531,120.27999877929688,118.4000015258789,119.91000366210938,3348900.0,-0.013549499929033204,-1.1123579131448558,-3.263130420816055,56.31733155389106,64.75841357643091,2.0958987926310186,0.445678141660693,-0.6405899033352114,-4.2954690996600675,17.874160714843338,1.900001525878892,1.3743821241429686,-0.7390022277832031,-3.743897672844554,2.2658932172781476,-2.2414499503138785,0.7634454947474723,3.7754039001465003,7.18075770395937,-51.350883394460155,1.5024477225306774,2,1.785003662109375,0.7750015258789062,-0.8599987030029297,-4.224998474121094,-5.069999694824219,4,-0.07786296457690134,-1.084336795661383,120.3000030517578,-1.2142915531335459,120.3000030517578,-4.964904766366448,119.88999938964844,-0.07786296457690134
11521,2018-02-05,114.45999908447266,119.66000366210938,114.41000366210938,118.56999969482422,5347600.0,-0.035476524390596675,-1.4940668198589375,3.3145019381037346,37.80488138598748,61.234722818867404,5.811867007888125,4.557782878435518,3.59174424370363,-0.09495999859093729,17.757811577731232,5.25,1.403339046622449,-4.738501358032224,-8.464651314087249,-1.0123514019771989,-6.601576336059736,-2.8754263800047113,7.823586962890644,0.7363103357611072,-55.60293312222109,1.8630749780275146,2,3.8250045776367188,4.000003814697266,3.3699989318847656,-0.0149993896484375,-1.8499984741210938,0,-0.0426349579980031,-1.1123579131448558,118.66999816894531,-1.084336795661383,120.3000030517578,-1.2142915531335459,120.3000030517578,-0.0426349579980031
11522,2018-02-06,113.55999755859376,113.9499969482422,110.1500015258789,112.44000244140624,6642600.0,-0.007863022305414136,3.0000080309673653,-0.2725048542247603,29.21598447035865,56.6145523261336,6.1446650309624715,5.384973531399993,4.535354059210945,0.7990037152565748,18.729044926305914,4.30999755859375,1.248071014437187,-5.417002868652332,-9.896215916432325,-0.9377898208723394,-7.656609392542336,-3.177396344762329,8.251173545654297,31.399593379990282,-21.782445740690964,2.239606523889998,2,2.5950050354003764,2.7700042724609233,4.270000457763658,0.8850021362304545,-1.5699996948242472,1,-0.032758024838664856,-1.4940668198589375,114.45999908447266,-1.1123579131448558,118.66999816894531,-1.084336795661383,120.3000030517578,-0.032758024838664856
11523,2018-02-07,113.5,115.7699966430664,112.75,113.97000122070312,4931400.0,-0.0005283335671331102,-2.065984539835484,-0.41964577656674684,29.368037120232458,52.493972877095125,5.595372843688082,5.3590153981078,4.612726753562185,0.8567046528400937,19.201084373468014,3.0199966430664062,0.9125118974786517,-5.248000335693362,-10.345884656716251,-0.15011601467047342,-7.796942496204807,-2.699058175181918,7.3782775379785335,30.847129703914838,-19.31838631538279,2.5489421605114444,2,2.6550025939941406,2.8300018310546875,4.744998931884766,1.3600006103515625,-1.8600006103515625,2,-0.012510997083218567,3.0000080309673653,113.55999755859376,-1.4940668198589375,114.45999908447266,-1.1123579131448558,118.66999816894531,-0.012510997083218567
11524,2018-02-08,110.1500015258789,113.72000122070312,110.08999633789062,113.6999969482422,4907900.0,-0.02951540505833561,1.0222846079791903,7.5531621323291,18.04851180730354,46.88298288719949,8.113324302322638,8.571159952159647,7.9431433205823225,4.174364857690051,21.041880424740445,3.6300048828125,0.3609204805025854,-8.231498718261719,-14.607049674322141,-1.8559477622012963,-11.419274196291923,-5.043723240231515,9.870013931131652,0.5888633327942595,-43.10016708634922,3.187775478030209,2,5.974998474121094,6.149997711181641,8.284997940063477,4.709999084472656,0.20999908447265625,3,0.021697679133367176,-2.065984539835484,113.5,3.0000080309673653,113.55999755859376,-1.4940668198589375,114.45999908447266,0.021697679133367176
11525,2018-02-09,111.18000030517578,111.98999786376952,108.87999725341795,110.80999755859376,5301700.0,0.009350873944880433,2.1256321094340502,-0.10422626019492148,16.395592526077394,42.19091317600894,6.062234697397301,7.475509841390533,6.875468745103589,3.115453506203835,23.23294074536331,3.1100006103515625,-0.22156112719750354,-6.916500091552734,-14.0403507556033,0.2073505724978304,-10.478425423578017,-3.354574759527452,7.847013239922788,21.33582267542476,-15.456510979248225,3.5619253320252846,2,3.859996795654297,4.5149993896484375,7.254999160766602,3.6800003051757812,-1.279998779296875,4,0.014121242044565108,1.0222846079791903,110.1500015258789,-2.065984539835484,113.5,3.0000080309673653,113.55999755859376,0.014121242044565108
11526,2018-02-12,111.93000030517578,112.75,111.05999755859376,111.9000015258789,4759200.0,0.006745817574575819,1.0239572387957252,0.08107718003175765,20.553123517939625,37.90024050159208,4.580548866161038,6.636533439899154,6.093474576508584,2.3485921956443008,25.374527480359422,1.6900024414062358,-0.7754912918637871,-5.894000244140628,-13.53166525843858,1.7436647701573236,-9.71283275128961,-2.075167736991645,5.87937128492112,44.26710191498939,11.418639338291172,3.8188325071489775,2,3.0149993896484375,3.7649993896484375,6.5149993896484375,2.9300003051757812,-3.190002441406264,0,0.014920022910676956,2.1256321094340502,111.18000030517578,1.0222846079791903,110.1500015258789,-2.065984539835484,113.5,0.014920022910676956
11527,2018-02-13,112.13999938964844,112.66999816894531,110.68000030517578,112.0,5274700.0,0.0018761644233011854,2.3166715410144576,4.6668362156663274,21.804523139140784,33.148955216373956,3.5264457360741375,6.298986551719224,5.863578005614954,2.1373117976798284,27.401218550157214,1.9899978637695312,-1.4862296937346002,-5.398001098632818,-13.447280963328993,2.6512787660633563,-9.422641030980913,-1.3733611662847238,4.597847280046992,47.314984397942276,17.719300918025453,4.024639932348088,2,2.8050003051757812,3.5550003051757812,6.305000305175781,2.720001220703125,-4.199996948242202,1,0.004191200492787761,1.0239572387957252,111.93000030517578,2.1256321094340502,111.18000030517578,1.0222846079791903,110.1500015258789,0.004191200492787761
11528,2018-02-14,109.11000061035156,111.9000015258789,108.76000213623048,111.66999816894531,7702700.0,-0.02701978594425225,1.0794668526013074,-18.285776566757495,18.56001035155829,27.56311065249881,5.366568764377661,8.997174609940387,8.829678276527005,5.160851316763825,28.479787409037566,3.3799972534179545,-2.0952342260554246,-7.924499893188482,-16.762475119353738,0.9134753329767733,-12.343487506271117,-3.5055122801058474,6.684904129390574,7.0564221517047345,-18.115395776348986,4.418987613082629,2,5.409999847412109,6.5250015258789205,9.334999084472656,5.75,-2.9599990844726562,2,0.026395355488108452,2.3166715410144576,112.13999938964844,1.0239572387957252,111.93000030517578,2.1256321094340502,111.18000030517578,0.026395355488108452
11529,2018-02-15,110.97000122070312,111.04000091552734,108.72000122070312,109.52999877929688,5125200.0,0.01704702227061583,1.936705071127121,-0.5625014901175405,22.683552538308163,23.82602409521182,2.284128356801105,6.852114675280944,6.904153282382481,3.320310547702732,29.62014651699022,2.3199996948242188,-2.7506687784788966,-5.660499191284174,-14.842554442435045,3.521556059866697,-10.25152681685961,-1.0694715657087386,3.8400171545473825,55.8312824202037,34.84367344807652,4.5910276255754345,2,3.220001220703125,4.645000457763672,7.474998474121094,3.8899993896484375,-4.160003662109361,3,0.006037651271290745,1.0794668526013074,109.11000061035156,2.3166715410144576,112.13999938964844,1.0239572387957252,111.93000030517578,0.006037651271290745
11530,2018-02-16,111.05999755859376,111.6999969482422,109.76000213623048,111.05999755859376,5578500.0,0.0008109969982936782,2.0312447845886084,0.0,25.74647715393928,22.48620140276202,1.1187839587281303,6.371285225596992,6.744136513958992,3.2490578288379623,30.071657165768183,1.9399948120117188,-3.571939361819787,-5.115002822875965,-14.460150853347372,4.2301452075954415,-9.787576838111661,-0.44242880764026893,2.775618071929159,58.064442845784306,33.08489194341411,4.6725740152357025,2,1.1850013732910014,4.555004119873033,7.2900009155273295,3.8000030517577983,-3.4199981689453267,4,-0.006302871993787762,1.936705071127121,110.97000122070312,1.0794668526013074,109.11000061035156,2.3166715410144576,112.13999938964844,-0.006302871993787762
11531,2018-02-20,109.4800033569336,110.9800033569336,109.33999633789062,110.95999908447266,3835500.0,-0.01422649231399975,1.1578979069417257,-100.0,22.76295171042625,21.76919776276953,2.1434877225136546,7.382306510209332,8.19207510093618,4.840874156540863,30.004678273963304,1.7200012207031392,-4.557410800219827,-6.093497085571286,-15.54086607083866,3.353871899696088,-10.81718157820498,-1.369812592937592,3.5371139680181614,19.240575276107037,-6.753140067396835,4.72368449263369,2,2.764995574951172,6.134998321533203,8.789995193481445,5.379997253417969,-0.3000030517578125,1,0.003836300292903827,2.0312447845886084,111.05999755859376,1.936705071127121,110.97000122070312,1.0794668526013074,109.11000061035156,0.003836300292903827
11532,2018-02-21,108.0,109.83999633789062,107.94000244140624,109.3499984741211,4501900.0,-0.013518481106621794,-1.5850369793693737,0.9121637643953687,19.52426284445714,20.675445065461165,3.0752611861753536,8.237140805834485,9.590058603921477,6.335550173730354,29.76912701926816,1.8999938964843892,-5.417258213061729,-6.9085002899169865,-16.52943449658605,2.712433916752076,-11.718967393251518,-2.0980331865824553,4.32957874827197,1.5150902137583129,-22.972477592762253,4.810467103334533,2,2.8300018310546875,7.225002288818359,10.17249870300293,6.8600006103515625,1.1500015258789062,2,0.006851832071939956,1.1578979069417257,109.4800033569336,2.0312447845886084,111.05999755859376,1.936705071127121,110.97000122070312,0.006851832071939956
11533,2018-02-22,109.26000213623048,109.97000122070312,108.0199966430664,108.33000183105469,5394700.0,0.011666686446578645,-1.5161176001535712,-0.688889893583965,24.253722978183376,21.3649129733367,1.2857789230739627,6.367974347097217,8.266145062374406,5.0890742335262615,29.521038462847667,1.970001220703125,-5.704101358470069,-5.054498291015605,-14.521210218586845,4.412213636555634,-9.787854254801232,-0.32114232722997826,2.2794528768056495,35.10642615100591,11.505564578005249,4.733355963785621,2,1.084999084472642,5.965000152587876,8.644996643066392,5.5999984741210795,-2.2099990844726847,3,-0.012081270995935034,-1.5850369793693737,108.0,1.1578979069417257,109.4800033569336,2.0312447845886084,111.05999755859376,-0.012081270995935034
11534,2018-02-23,109.68000030517578,110.0500030517578,108.56999969482422,109.36000061035156,4760400.0,0.0038440249014604078,1.7924454968799288,0.3440855804490624,27.780516181830905,22.629904490642645,0.8851867161878175,5.337984183876131,7.759363103339297,4.688534936697437,29.69140343961323,1.4800033569335795,-5.807013398491705,-4.073500061035162,-13.221451919352518,5.074451797282194,-8.64747599019384,0.500475868123516,1.2115532449669644,46.27660653775138,19.747800701756834,4.573975929158678,2,0.6650009155273438,5.545001983642578,8.489997863769531,5.180000305175781,-1.4899978637695455,4,-0.032184525615198134,-1.5161176001535712,109.26000213623048,-1.5850369793693737,108.0,1.1578979069417257,109.4800033569336,-0.032184525615198134
11535,2018-02-26,110.94000244140624,111.16999816894531,110.02999877929688,110.12000274658205,5355400.0,0.01148798443403165,-1.2799813844193693,2.5625014901174517,39.814819311738155,24.770092912175812,-0.46090874382527147,3.400139359917148,6.425106770094175,3.492400148416934,29.42061405428727,1.4899978637695312,-5.9032051174536235,-2.272497940063488,-10.676280804059772,6.131284923932796,-6.474389372061623,1.929393491934647,-3.0,92.87937982152349,60.48189669966731,4.20189143199814,2,-0.6350021362304545,4.284999847412124,7.229995727539077,3.9199981689453267,-0.7600021362304545,0,-0.03722737328218251,1.7924454968799288,109.68000030517578,-1.5161176001535712,109.26000213623048,-1.5850369793693737,108.0,-0.03722737328218251
11536,2018-02-27,110.88999938964844,112.08000183105469,110.70999908447266,111.19000244140624,6385800.0,-0.0004507215671299969,-3.1515004392657326,-0.3658575163520269,41.874621548428756,27.000103846541144,-0.6413933087036554,2.9077210961477533,6.385848406688581,3.6064685929716234,29.844500611668124,1.3700027465820312,-5.474182779478767,-1.8835010528564453,-9.768226523139532,6.001224417426641,-5.825863787997989,2.058861682285098,-2.8853970336914188,71.25597543850607,37.13227602122518,3.9423627351415464,2,-0.8799972534179688,4.335002899169922,7.6399993896484375,4.025001525878906,-0.31999969482421875,1,-0.02930832372520864,-1.2799813844193693,110.94000244140624,1.7924454968799288,109.68000030517578,-1.5161176001535712,109.26000213623048,-0.02930832372520864
11537,2018-02-28,109.7300033569336,111.6500015258789,109.68000030517578,111.0,4638900.0,-0.010460781306696698,-1.8759084251736102,4.233279080413201,39.24700928018606,29.29865928305534,0.15733983326087753,3.4441098936197676,7.434171255936789,4.821082016050184,30.550829345328367,1.970001220703125,-5.116954352328435,-2.535497283935541,-9.77223536926195,4.701240801390867,-6.153866326598745,1.0828717587276628,-1.5623850219726734,42.11833814711183,7.267045499697957,3.6183690426632076,2,0.279998779296875,5.494998931884766,9.384994506835938,5.769996643066406,-0.43000030517579546,2,-0.005012330583539115,-3.1515004392657326,110.88999938964844,-1.2799813844193693,110.94000244140624,1.7924454968799288,109.68000030517578,-0.005012330583539115
11538,2018-03-01,108.12000274658205,109.87999725341795,107.23999786376952,109.20999908447266,6896300.0,-0.014672382767678238,1.1728455529601138,0.8582671016033674,43.57188206951405,31.61958478652266,1.8015983479120905,4.316118606766835,8.872802223043905,6.45916888346558,31.55230017465317,2.6399993896484375,-4.914493406090543,-3.5364978790283033,-9.926845855360654,2.853850097304047,-6.731671867194478,-0.3413238908621281,3.959999084472642,18.181904162903738,-20.135728419579447,3.1951739881661774,3,1.539997100830064,6.579998016357408,11.324996948242173,7.709999084472642,1.259994506835909,3,0.009526440558006888,-1.8759084251736102,109.7300033569336,-3.1515004392657326,110.88999938964844,-1.2799813844193693,110.94000244140624,0.009526440558006888
11539,2018-03-02,109.04000091552734,109.31999969482422,107.9000015258789,107.91000366210938,4903600.0,0.008509046851410407,-1.4695587562113142,-1.0366982109359824,43.176019166916426,33.556200565742344,0.6470871404167866,2.6449023137879237,7.826309907802482,5.573690137628461,32.44552042879379,1.4199981689453125,-4.737952372221486,-2.05349960327149,-7.07493059275248,2.9679313862095,-4.564215098011985,0.457215891469005,2.9432008361816457,37.19011521322109,-3.1402903686041697,2.510715494740494,3,0.6199989318847656,5.659999847412109,10.404998779296875,7.465000152587891,0.3600006103515625,4,-0.018250163674440767,1.1728455529601138,108.12000274658205,-1.8759084251736102,109.7300033569336,-3.1515004392657326,110.88999938964844,-0.018250163674440767
11540,2018-03-05,109.43000030517578,109.5999984741211,108.0199966430664,108.45999908447266,3781700.0,0.0035766634847202994,1.4122210315426549,0.8584102463692771,41.84072684462619,35.67595335843122,0.001740301523724952,1.609702573235836,7.293687006453808,5.227055624770614,34.152437545950406,1.5800018310546875,-4.1437266887722615,-1.201500320434576,-4.7811266433904365,2.3781260025212845,-2.9913134819125133,0.5883128410433613,2.4583373687744228,45.24794723742073,5.191798246941211,1.7898131614779325,3,0.22999954223632812,5.270000457763672,10.132499694824219,7.334999084472656,-0.75,0,-0.011331425206172585,-1.4695587562113142,109.04000091552734,1.1728455529601138,108.12000274658205,-1.8759084251736102,109.7300033569336,-0.011331425206172585
11541,2018-03-06,109.58000183105469,109.62000274658205,108.44000244140624,109.36000061035156,3380800.0,0.0013707532254463306,6.866588678093132,0.22680509674374705,41.61206264705086,38.130153336497195,-0.14816595480964168,1.1334723005690108,6.986646992107097,5.109436825116006,35.489713953800596,1.1800003051758097,-3.7294652875466454,-0.8074989318847656,-3.9235937386569333,2.308595874887402,-2.3655463352708495,0.7505484715013182,2.2153690466919045,53.06127038828584,13.34815746715693,1.5580474033860847,3,0.07999801635742188,5.119998931884766,10.027498245239258,7.329998016357436,-1.2700042724609233,1,0.005475437708480246,1.4122210315426549,109.43000030517578,-1.4695587562113142,109.04000091552734,1.1728455529601138,108.12000274658205,0.005475437708480246
11542,2018-03-07,109.83999633789062,110.05999755859376,108.61000061035156,108.88999938964844,4612600.0,0.0023726455784951472,1.086327460343575,4.318143986683313,52.922323051662474,41.315553344661545,-0.13377707553526363,0.6118658448915824,6.593898005190937,4.872009583542436,35.180663159989415,1.4499969482422017,-3.445922773466336,-0.36150436401366903,-3.1016859652054762,2.378677237178138,-1.7315951646095726,1.0085864365822346,1.8642670795764218,92.19853742867691,46.35709523281308,1.370090800595902,3,-0.17999649047851562,4.380001068115234,10.062503814697266,7.735004425048828,-0.579994201660142,2,0.006646061373563272,6.866588678093132,109.58000183105469,1.4122210315426549,109.43000030517578,-1.4695587562113142,109.04000091552734,0.006646061373563272
11543,2018-03-08,112.08000183105469,112.12999725341795,109.58000183105469,110.02999877929688,5437700.0,0.020393350035021296,1.3720954989993226,2.157904881221992,54.3123583196593,44.26353580442026,-2.1587099067625246,-1.834007437439169,4.233469206572494,2.6528169486792166,35.522486321851495,2.549995422363267,-2.8630863182968653,1.9495010375976562,-0.4876533154764644,4.386655390671777,0.730923861060603,3.1680782141347095,-4.8400039672851705,98.81807392764547,51.99966934519111,1.2185771765370579,3,-2.3950042724609517,2.0449981689453125,7.929998397827148,5.969997406005859,-2.160003662109375,3,-0.024803700337972523,1.086327460343575,109.83999633789062,6.866588678093132,109.58000183105469,1.4122210315426549,109.43000030517578,-0.024803700337972523
11544,2018-03-09,112.54000091552734,112.56999969482422,111.63999938964844,112.2699966430664,3680600.0,0.004104203042091692,4.636334211864798,0.13170920512992282,55.58913744610007,46.01623781934935,-2.4254120708405367,-2.2195717672254744,3.6465601518742687,2.2138023831253406,34.984924216822535,0.9300003051757812,-1.9998767297656173,2.2900001525878935,-0.3749134758704855,4.9549137810462724,0.957543338358704,3.622456966817083,-5.202203063964859,99.34068661151149,51.716424943491475,1.3324568142291862,3,-2.6350021362304688,1.5849990844726562,7.469999313354492,5.854999542236328,-3.6699981689452983,4,-0.028078937590211073,1.3720954989993226,112.08000183105469,1.086327460343575,109.83999633789062,6.866588678093132,109.58000183105469,-0.028078937590211073
11545,2018-03-12,112.75,113.08999633789062,112.08000183105469,112.5,4509600.0,0.0018659950485542254,1.172048303471812,0.9259112743712913,63.774203396911666,48.449524691403006,-2.628027700086264,-2.430534408483709,3.296257030510887,2.011053248425256,33.999193615252295,1.0099945068359375,-1.2564807687844848,2.421499252319336,-0.44372726241820715,5.286725767056879,0.9888859949505644,3.8541125096881075,-5.202914074707053,92.68824120075345,39.760401052246166,1.432613257368774,3,-2.585002899169922,1.0099983215332031,7.420000076293945,5.645000457763672,-5.769996643066406,0,-0.02971173812967709,4.636334211864798,112.54000091552734,1.3720954989993226,112.08000183105469,1.086327460343575,109.83999633789062,-0.02971173812967709
11546,2018-03-13,113.5999984741211,113.9000015258789,112.72000122070312,113.2699966430664,4590000.0,0.007538789127459866,1.5376134144940852,1.32000732421875,74.91102997524531,52.412193657520696,-3.411994263051966,-3.319182115027729,2.311327062246278,1.1953556480411578,33.23555997320664,1.1800003051757812,-0.6111193040318597,3.187997817993164,0.04261905222061557,6.3333765837657126,1.615308435106897,4.760687200879431,-5.7203379240722825,94.3288657875798,33.45607226688143,1.5726893828862722,3,-3.029998779296875,-0.14999771118164062,6.350002288818359,4.795001983642578,-8.029998779296875,1,-0.04330984361822965,1.172048303471812,112.75,4.636334211864798,112.54000091552734,1.3720954989993226,112.08000183105469,-0.04330984361822965
11547,2018-03-14,112.61000061035156,113.7699966430664,112.2300033569336,113.56999969482422,4055700.0,-0.008714770044605746,1.2647076973134295,-2.9090719933416564,65.26891718868126,54.82297533742817,-2.2020787747984514,-2.416039127148892,3.133731969900623,2.2180780289144195,32.40480757286559,1.5399932861328125,-0.39838338356534564,2.1744998931884822,-1.0316739250029343,5.380673711379899,0.571412984092774,3.7775868022841905,-4.248712782236339,70.13886558665986,5.758665175806598,1.6030869090957065,3,-1.7099990844726562,-1.1050033569335938,5.762502670288086,5.784999847412109,-10.129997253417969,2,-0.03818491278262659,1.5376134144940852,113.5999984741211,1.172048303471812,112.75,4.636334211864798,112.54000091552734,-0.03818491278262659
11548,2018-03-15,111.98999786376952,113.25,111.66000366210938,112.4000015258789,3906800.0,-0.005505752093256433,-1.9719778104188355,0.42708755533304615,60.34018772275169,56.730105176965424,-1.090013445123958,-1.6540135447553581,3.635444423500317,2.856035866064772,31.11654476739017,1.589996337890625,-0.2408834250474996,1.410497283935527,-1.8037033373480114,4.624697905219065,-0.1966030267062422,3.017597594577296,-3.185612939833206,15.48664350843727,-49.06920054232887,1.6071003106417723,3,-1.0299987792968608,-0.4850006103515483,4.252504348754897,4.3400039672851705,-9.40999603271483,3,-0.024377138848238444,1.2647076973134295,112.61000061035156,1.5376134144940852,113.5999984741211,1.172048303471812,112.75,-0.024377138848238444
11549,2018-03-16,111.63999938964844,113.1999969482422,111.58000183105469,112.33000183105469,7730800.0,-0.0031252654772512267,-3.000000000000035,1.6829177521398746,53.41129299716397,58.01572363835851,-0.37148560364005334,-1.318865790314561,3.870640379032949,3.2390616289906973,29.761803112459788,1.6199951171875142,0.07712603417456876,1.0269989013671932,-2.2181555060730602,4.272153308807447,-0.5955783023529335,2.64957610508732,-2.4279651375567255,2.5861020037028877,-55.975098299361036,1.6225772037201238,3,-0.4699974060058594,-1.0699996948242188,4.602502822875977,4.69000244140625,-10.199996948242202,4,-0.015406675296547934,-1.9719778104188355,111.98999786376952,1.2647076973134295,112.61000061035156,1.5376134144940852,113.5999984741211,-0.015406675296547934
11550,2018-03-19,110.36000061035156,111.98999786376952,110.0500030517578,111.6500015258789,4216700.0,-0.011465413707406058,-1.0314123995893398,1.869559929234852,47.6936500010624,58.69145556658201,1.178208089765448,-0.09907765532213375,4.99989790958665,4.543702465058971,28.970621335369763,1.9399948120117188,0.4031799466710453,-0.21800003051757244,-3.457950700369423,3.0219506393342783,-1.8379753654434978,1.401975304408353,-0.7729289763568801,8.051887830021325,-46.883355292510515,1.6199753349259263,3,0.8950004577636719,0.20999908447265625,5.852499008178711,5.939998626708984,-9.209999084472656,0,-0.013501249143974325,-3.000000000000035,111.63999938964844,-1.9719778104188355,111.98999786376952,1.2647076973134295,112.61000061035156,-0.013501249143974325
11551,2018-03-20,109.9000015258789,111.3000030517578,109.83000183105469,110.75,3319000.0,-0.004168168556801466,-1.9697058438205337,0.6589130781923671,50.78775845562292,58.45428172257762,1.8867886875190152,0.41529220529974964,5.289741782647155,5.040928063876109,28.050148166835015,1.4700012207031108,0.682722544756956,-0.6989990234374943,-3.9143355113833422,2.5163374645083536,-2.3066672674104183,0.9086692205354296,4.0,1.776644340008094,-52.51695192227431,1.6076682439729273,3,1.8400001525878906,0.6699981689453125,5.467496871948242,5.7949981689453125,-6.639999389648423,1,-0.02656959170521689,-1.0314123995893398,110.36000061035156,-3.000000000000035,111.63999938964844,-1.9719778104188355,111.98999786376952,-0.02656959170521689
11552,2018-03-21,108.73999786376952,110.08000183105469,108.52999877929688,109.88999938964844,3867600.0,-0.010555083221142958,1.0261392932118618,1.3529454003644332,52.998043214558585,58.308246710899766,3.2121391798251295,1.721857710902185,6.2845244537705724,6.242648472554734,26.88440180157137,1.5500030517578125,0.9474824254961476,-1.896002578735363,-5.000534198921898,1.2085290414511718,-3.448268388828623,-0.3437367686421027,5.0786036682129065,4.4491319949565415,-52.164632382641685,1.5522658100932654,3,2.4750022888183736,1.8300018310547017,6.580001831054702,6.955001831054702,-7.029998779296861,2,-0.029152089674644888,-1.9697058438205337,109.9000015258789,-1.0314123995893398,110.36000061035156,-3.000000000000035,111.63999938964844,-0.029152089674644888
11553,2018-03-22,107.94000244140624,109.66999816894531,107.8000030517578,108.4499969482422,4325500.0,-0.00735695639212286,-3.7342050875937853,0.4434728957826282,44.61839939382849,57.08927581620292,3.758348034921241,2.548557480671448,6.9036948287283195,7.06959384715357,25.833547041560003,1.8699951171875142,1.2015616458927525,-2.6299980163574332,-5.908924916614708,0.6489288838998419,-4.269461466486078,-0.9905345662287885,5.667054980468762,2.592584220133699,-54.14508739266211,1.639463450128638,3,2.9099998474121236,2.629997253417983,7.379997253417983,7.754997253417983,-7.0,3,-0.0505836479616214,1.0261392932118618,108.73999786376952,-1.9697058438205337,109.9000015258789,-1.0314123995893398,110.36000061035156,-0.0505836479616214
11554,2018-03-23,106.1500015258789,108.73999786376952,105.94000244140624,108.08999633789062,4873300.0,-0.01658329511803569,-1.372884533942796,3.803952368129519,35.886402075826496,53.99063122497124,5.0809180604338025,4.279976754974527,8.50768521252752,8.87848535545271,24.996065570344715,2.7999954223632812,1.1961224500889784,-4.243498992919925,-8.060089187790325,-0.4269087980495243,-6.151794090355125,-2.3352038954847245,7.108632633789057,3.4710618738061707,-52.45955656313148,1.9082950974352033,3,3.770000457763672,3.770000457763672,8.927499771118164,9.485000610351577,-7.020004272460952,4,-0.03363164996237766,-3.7342050875937853,107.94000244140624,1.0261392932118618,108.73999786376952,-1.9697058438205337,109.9000015258789,-0.03363164996237766
11555,2018-03-26,106.80999755859376,107.47000122070312,106.08999633789062,106.68000030517578,4119400.0,0.006217579116604588,-1.1068693398561487,-0.0670090727114778,38.58200065161256,49.954072411234264,3.8998322014998763,3.472756764461238,7.68485567485682,8.256578283829768,24.84327507385927,1.3800048828125,1.0025174230719074,-3.377002716064439,-7.503430902555962,0.7494254704270844,-5.440216809310201,-1.3137886228186773,5.863146063613257,16.231250338056686,-38.407388160542,2.063214093245758,3,3.045001983642564,3.110004425048814,8.09250450134276,8.805004119873033,-9.57999420166017,0,-0.050276146802097466,-1.372884533942796,106.1500015258789,-3.7342050875937853,107.94000244140624,1.0261392932118618,108.73999786376952,-0.050276146802097466
11556,2018-03-27,107.63999938964844,108.54000091552734,106.51000213623048,107.2300033569336,5036300.0,0.007770825297504169,-1.1945950850162876,3.1538822700859277,41.33859261065929,47.29514745812071,2.386458287405162,2.515774054954832,6.682188797959384,7.460617545183823,24.98097591480902,2.029998779296861,0.7449685150664322,-2.3845008850097713,-6.648057005120947,1.8790552351014043,-4.516278945065366,-0.2527228249541764,4.494492938094524,41.06273427220377,-8.46028500860443,2.1317780600555882,3,1.9550018310546875,2.2800025939941406,6.290000915527344,7.975002288818359,-10.040000915527344,1,-0.06029355165895389,-1.1068693398561487,106.80999755859376,-1.372884533942796,106.1500015258789,-3.7342050875937853,107.94000244140624,-0.06029355165895389
11557,2018-03-28,109.18000030517578,110.11000061035156,108.0,108.13999938964844,6413000.0,0.01430695767613921,-2.196971360864665,2.536612143880608,37.91665262645253,44.80364355853192,0.3450285151370309,0.9828466478266762,4.968383492222003,5.9655551564828215,24.430879936926726,2.470001220703125,0.3665671575534333,-0.8169998168945369,-5.095622390264381,3.4616227564753075,-2.956311103579452,1.3223114697903782,2.458932831660249,77.69782461532839,32.98884429394133,2.139311286684919,3,0.3899993896484375,0.7400016784667969,4.75,6.435001373291016,-10.190002441406264,2,-0.05422236812967529,-1.1945950850162876,107.63999938964844,-1.1068693398561487,106.80999755859376,-1.372884533942796,106.1500015258789,-0.05422236812967529
11558,2018-03-29,109.1500015258789,110.66000366210938,108.97000122070312,110.12000274658205,3829500.0,-0.00027476441851093103,-1.5413535559813223,-0.9326926603822167,35.35003580608533,42.79683720396762,-0.07844044945069584,1.1530861660178573,4.778091776841066,6.042051525282716,23.00524606183882,1.69000244140625,-0.26311201301278686,-0.89849853515625,-5.10620188285219,3.30920481253969,-3.00235020900422,1.20535313869172,2.0330171553227387,68.00843759092241,28.962056728702805,2.10385167384797,3,-0.18500137329102984,0.7700004577636719,3.877500534057617,6.075000762939453,-10.919998168945312,3,-0.0681630997471151,-2.196971360864665,109.18000030517578,-1.1945950850162876,107.63999938964844,-1.1068693398561487,106.80999755859376,-0.0681630997471151
11559,2018-04-02,107.0500030517578,109.22000122070312,106.44000244140624,108.62000274658205,4325500.0,-0.019239564312999224,1.0072217677631627,1.6185543495359502,28.8261494546056,40.70044825436131,1.4550055259245624,3.2636857717034644,6.633046518947225,8.17409386689259,21.840174756791615,2.779998779296889,-0.779736173125599,-2.8989971160888786,-7.296928559482879,1.4989343273051219,-5.097962837785872,-0.7000313943918854,3.713574330260215,21.0066777963269,-10.78946214258822,2.198965721696997,4,1.5699996948242188,2.86999893188478,5.734998703002944,8.174999237060561,-10.260002136230455,0,-0.05707613672273715,-1.5413535559813223,109.1500015258789,-2.196971360864665,109.18000030517578,-1.1945950850162876,107.63999938964844,-0.05707613672273715
11560,2018-04-03,108.19000244140624,108.52999877929688,106.58999633789062,107.38999938964844,4699000.0,0.010649223326946178,1.6216324889425011,-0.5095561829694204,30.32727623805718,38.42706134129845,-0.028137871194687136,2.1355146527374558,5.220091704649889,7.088421149396581,20.790943870581806,1.94000244140625,-1.201540682407071,-1.6969978332519702,-6.160213267698353,2.7662176011944126,-3.9286055504751545,0.5346098839712141,2.470001220703139,41.46918231716563,16.856675566893895,2.2316077172231887,4,0.11000061035157671,1.7299995422363423,4.594999313354506,7.034999847412124,-12.02999877929686,1,-0.08374161182679529,1.0072217677631627,107.0500030517578,-1.5413535559813223,109.1500015258789,-2.196971360864665,109.18000030517578,-0.08374161182679529
11561,2018-04-04,110.18000030517578,110.7300033569336,107.23999786376952,107.77999877929688,4694200.0,0.01839354671285176,-1.005748348610369,2.999990463293269,41.762706569196595,37.178690602924895,-2.2062520189182493,0.2031895498836036,2.931435673542012,5.145552998046782,19.280740337284897,3.4900054931640767,-1.4833113040011483,0.26300010681151775,-4.19959267583927,4.725592889462305,-1.9682962845138832,2.4942964981369187,-4.2399978637695455,87.17941877897705,65.50322645419249,2.2312963913253947,4,-1.8449974060058594,-0.2599983215332031,2.585000991821289,5.045001983642578,-12.910003662109375,2,-0.11753491479736233,1.6216324889425011,108.19000244140624,1.0072217677631627,107.0500030517578,-1.5413535559813223,109.1500015258789,-0.11753491479736233
11562,2018-04-05,110.56999969482422,111.18000030517578,109.75,110.43000030517578,3275700.0,0.003539656821276216,1.102940681484141,0.058333041933033035,45.11019544295714,37.233334608383636,-2.580761376298682,-0.13630407190896676,2.247922193016734,4.780999900337889,17.908949584424338,1.4300003051757812,-1.60440594891557,0.6164993286132869,-3.855373507251386,5.08837216447796,-1.6194370893190495,2.8524357465456234,-4.534197235107442,87.13078301123006,62.000135055782614,2.2359364179323338,4,-2.009998321533203,-0.6499977111816406,2.0475025177001953,4.655002593994141,-13.139999389648438,3,-0.11730126848603262,-1.005748348610369,110.18000030517578,1.6216324889425011,108.19000244140624,1.0072217677631627,107.0500030517578,-0.11730126848603262
11563,2018-04-06,109.3000030517578,110.9800033569336,108.7699966430664,110.05999755859376,3579100.0,-0.011485906182252315,-1.4285690331667729,-5.42855585831083,42.422285361334126,37.95954386232893,-1.2265452898995335,0.964177222773813,3.2087538339668953,6.077619066336709,17.871468118787153,2.2100067138671875,-1.7794571066603595,-0.5144973754882898,-4.8796091118059195,3.85061436082934,-2.6970532436471046,1.668058492670525,-3.0584326782226583,60.337592812269946,31.018651006556127,2.1825558681588126,4,-0.6650047302245952,0.6199989318847798,3.3174991607666158,5.924999237060561,-12.150001525878892,4,-0.09432758371567562,1.102940681484141,110.56999969482422,-1.005748348610369,110.18000030517578,1.6216324889425011,108.19000244140624,-0.09432758371567562
11564,2018-04-09,109.37999725341795,110.4499969482422,108.77999877929688,109.54000091552734,2620000.0,0.000731877396401126,-1.4558785580451017,0.21053265605237295,46.55897277363651,38.84587409810936,-0.8942179747913599,0.6696377742485851,2.8218868893902,6.004704601823292,18.07662385907733,1.6699981689453267,-1.904475443190151,-0.27650299072267615,-4.450825782928732,3.8978198014833794,-2.363664386825704,1.8106584053803516,-2.9408896826171826,60.7842811338032,27.586526198621762,2.0871613961030286,4,-0.5699958801269389,0.5400047302246236,2.8000030517578267,5.4950027465820455,-12.579994201660156,0,-0.10193814386968214,-1.4285690331667729,109.3000030517578,1.102940681484141,110.56999969482422,-1.005748348610369,110.18000030517578,-0.10193814386968214
11565,2018-04-10,109.4000015258789,110.1999969482422,108.91999816894531,109.73999786376952,2817000.0,0.00018288784936237867,1.0317529518619204,2.124928476063045,48.18840419462272,39.606964274105295,-0.5679165001999706,0.40664049462355933,2.461190642395138,5.971370628797104,18.58049760797916,1.2799987792968892,-1.8625223894569984,-0.08899879455566406,-4.0012881374881175,3.8232905483767894,-2.0451434660218837,1.8671458769105556,-2.7712582457031374,54.82239400182812,16.920973301831474,1.9561446714662254,4,-0.5900001525878906,0.5200004577636719,2.779998779296875,5.474998474121094,-12.20999908447267,1,-0.115265086238309,-1.4558785580451017,109.37999725341795,-1.4285690331667729,109.3000030517578,1.102940681484141,110.56999969482422,-0.115265086238309
11566,2018-04-11,108.68000030517578,109.47000122070312,108.41999816894531,108.56999969482422,4000200.0,-0.006581363900006965,-4.121920357275772,-0.32353469167939597,49.77545799259908,40.92460931478825,0.35215593759021147,0.7790933537437468,2.8924864639836727,6.646256535914716,19.623448433674493,1.0500030517578125,-1.5513011511554282,-0.5630001068115291,-3.9734297338406463,2.847429520217588,-2.2682149203260877,1.1422147067030295,-1.8692067440000102,9.420359963401047,-31.361228569481753,1.705214813514562,4,0.13000106811523438,1.2400016784667969,3.5,6.194999694824219,-10.760002136230469,2,-0.1152005576730768,1.0317529518619204,109.4000015258789,-1.4558785580451017,109.37999725341795,-1.4285690331667729,109.3000030517578,-0.1152005576730768
11567,2018-04-12,108.30999755859376,109.51000213623048,108.2699966430664,108.95999908447266,2691700.0,-0.0034045155092292667,-2.397259701305391,-5.909071993341527,51.430763057896215,42.711356787211685,0.6546098154720568,0.8542300750723797,2.9564394852983895,6.979072778046273,20.51394510378277,1.2400054931640767,-1.3044993580215447,-0.7180027008056555,-3.756586038334362,2.320580636723051,-2.2372943695700087,0.8012889679586976,-1.324435727657999,1.4760448866296916,-42.31297513212642,1.5192916687643523,4,0.5000038146972514,1.610004425048814,3.870002746582017,6.565002441406236,-10.799995422363281,3,-0.10192965713580515,-4.121920357275772,108.68000030517578,1.0317529518619204,109.4000015258789,-1.4558785580451017,109.37999725341795,-0.10192965713580515
11568,2018-04-13,109.26000213623048,109.45999908447266,108.5199966430664,108.8499984741211,2828300.0,0.008771162395445398,1.3210006781704469,-0.6307733840393798,62.861875733595866,46.49310415154393,-0.310838208927521,-0.32758077770499483,1.6918965705295506,5.994952594196619,21.186450723874618,1.150001525878892,-1.1125121417388044,0.368501663208022,-2.336832154104414,3.073835480520458,-0.984165245448196,1.72116857186424,-2.1066627663251154,45.41308965937244,-3.332295855363064,1.3526669086562164,4,-0.37500381469727984,0.6599998474120952,2.6799964904785014,5.614997863769517,-9.75,4,-0.10827385685298174,-2.397259701305391,108.30999755859376,-4.121920357275772,108.68000030517578,1.0317529518619204,109.4000015258789,-0.10827385685298174
11569,2018-04-16,109.91999816894531,110.63999938964844,109.5199966430664,109.75,2769800.0,0.006040600584026334,-2.5555367176903703,0.41462597692592534,62.86187573359578,50.10805965104822,-0.5821296718347071,-1.1837325309587072,0.7185463131093854,5.313114432154606,21.600173490211628,1.3799972534179545,-0.964566873989753,1.1144977569580021,-1.318611086327877,3.5476066002438813,-0.10205666468493746,2.3310521786009417,-2.605592361629135,69.62023686506289,16.06960967277992,1.2165544216429385,4,-0.7099990844726562,3.814697265625e-06,1.9850006103515625,4.9550018310546875,-9.989997863769531,0,-0.11617537168658898,1.3210006781704469,109.26000213623048,-2.397259701305391,108.30999755859376,-4.121920357275772,108.68000030517578,-0.11617537168658898
11570,2018-04-17,108.87000274658205,109.08000183105469,107.9800033569336,108.69000244140624,5022000.0,-0.009552360260681958,2.6666709052299633,1.0588367291986234,54.99595598374962,51.578420697109664,0.6419785448878059,-0.26465654985894105,1.4890737557218472,6.331267809615085,21.60468501845429,1.9399948120117188,-0.8032713443480759,0.13900222778322302,-2.1823754737829972,2.4603799293494433,-1.02168662299988,1.299691078566326,-1.40097315935148,33.45867357328729,-20.77635713813079,1.1606888507831092,4,0.709999084472642,1.0499992370605327,3.144996643066392,6.0049972534179545,-8.420005798339844,1,-0.11086616506219549,-2.5555367176903703,109.91999816894531,1.3210006781704469,109.26000213623048,-2.397259701305391,108.30999755859376,-0.11086616506219549
11571,2018-04-18,106.9800033569336,109.36000061035156,106.45999908447266,108.97000122070312,6525500.0,-0.017360148268277587,1.0938664551366268,-11.05552494383753,41.311220523451695,51.156312372720166,2.268924305895922,1.4707748382967054,3.2076028015571296,8.159909093585085,21.734152464113002,2.9000015258789062,-0.37131833571292816,-1.604997253417963,-3.9834036991084645,0.7734091922725383,-2.7942004762632138,-0.41579403057271236,4.1999969482421875,12.440292691296102,-37.22295516653579,1.1892032228452478,4,1.7399978637695312,2.9399986267089844,4.982494354248047,7.894996643066406,-6.8000030517578125,2,-0.09151243791667774,2.6666709052299633,108.87000274658205,-2.5555367176903703,109.91999816894531,1.3210006781704469,109.26000213623048,-0.09151243791667774
11572,2018-04-19,105.56999969482422,106.94000244140624,105.08000183105469,106.70999908447266,6320200.0,-0.013180067469291123,1.3249918937992569,0.5728646298589519,37.25069963320204,50.58169173626105,3.2353192626780327,2.773302060551771,4.455230585250774,9.515220781651067,21.52111180310787,1.9000015258789062,-0.05789696594746374,-2.856501007080084,-5.587748794092718,-0.12525322006744943,-4.222124900586408,-1.4908771135737595,5.515600585937506,8.812915088643724,-36.9381637806903,1.3656238935063194,4,2.2900009155273438,3.854999542236328,6.440000534057617,9.305000305175781,-5.2600021362304545,3,-0.07246378277913323,1.0938664551366268,106.9800033569336,2.6666709052299633,108.87000274658205,-2.5555367176903703,109.91999816894531,-0.07246378277913323
11573,2018-04-20,102.4800033569336,105.5999984741211,102.2699966430664,105.4499969482422,8650000.0,-0.029269644281737395,1.0367004584640869,2.605258931081112,34.79706458491863,49.27481304862574,5.873861105363332,5.726896692199915,7.345531375006189,12.518908666734177,21.31868362292607,3.3300018310546875,-0.16081154996609826,-5.673497390747073,-9.486693711778173,-1.8603010697159732,-7.580095551262616,-3.7668992302315303,8.365372985839855,2.5090399636122664,-44.456458118809365,1.9065981605155475,4,3.974994659423828,5.279994964599609,8.722496032714844,12.394996643066406,-1.3800048828125,4,-0.0484972780825621,1.3249918937992569,105.56999969482422,1.0938664551366268,106.9800033569336,2.6666709052299633,108.87000274658205,-0.0484972780825621
11574,2018-04-23,102.58000183105469,102.8000030517578,101.83999633789062,102.5500030517578,6670600.0,0.0009757852346354845,3.085124342575344,-0.010100620885067788,29.949948082997466,47.24831792511181,5.261106456698016,5.634619387074167,7.150879040638557,12.33310541175885,20.52297658823708,0.9600067138671733,-0.38575783399353725,-5.394998931884771,-9.878415169737835,-0.9115826940317078,-7.63670705081131,-3.1532908129582324,7.75085172973634,9.840492988468663,-36.25793647258627,2.2417081189265335,4,3.6599960327148438,4.939994812011719,8.652496337890625,12.294998168945312,-0.75,0,-0.029927857672301217,1.0367004584640869,102.4800033569336,1.3249918937992569,105.56999969482422,1.0938664551366268,106.9800033569336,-0.029927857672301217
11575,2018-04-24,101.44000244140624,102.8499984741211,100.97000122070312,102.62000274658205,5695500.0,-0.011113271293619054,1.2926910963588067,-39.334944048812424,16.74275744142227,43.578017863869945,5.758840997318714,6.694937632389568,8.147821100600439,13.365110125046016,19.762890785345768,1.8799972534179688,-0.5200016033524548,-6.266498565673842,-11.605273878364656,-0.9277232529830286,-8.93588622201925,-3.5971109093284355,8.211582541552758,5.601921989207737,-33.841830427016085,2.669387656345409,4,4.3649978637695455,5.039997100830092,9.429998397827163,13.434997558593764,-1.1900024414062358,1,-0.01488566738849062,3.085124342575344,102.58000183105469,1.0367004584640869,102.4800033569336,1.3249918937992569,105.56999969482422,-0.01488566738849062
11576,2018-04-25,101.1500015258789,102.36000061035156,100.8499984741211,101.20999908447266,4828300.0,-0.0028588417640746933,-3.575738660008323,0.05084537548895879,13.880356522258069,39.40575047102126,5.440511336758107,6.823646355633741,8.264266877404026,13.543215944213884,19.70769314246506,1.5100021362304688,-0.7860550686934573,-6.231999588012698,-12.323654589223125,-0.14034458680227146,-9.277827088617911,-3.186172087407485,7.633425080854494,4.926155276242794,-27.30880151200501,3.0458275006052156,4,4.594997406005859,4.924999237060547,9.76249885559082,13.724998474121094,-0.9000015258789062,2,-0.0069204603764401185,1.2926910963588067,101.44000244140624,3.085124342575344,102.58000183105469,1.0367004584640869,102.4800033569336,-0.0069204603764401185
11577,2018-04-26,103.26000213623048,104.08000183105469,101.1500015258789,102.25,5978800.0,0.020860114468824298,1.2113197117530035,-16.83405391658213,28.24206732447314,35.559105092229856,2.837197624330827,4.476928572838716,5.994881254860658,11.337563289717579,20.233223179737653,2.9300003051757812,-1.070864834726109,-3.82599906921385,-10.121695070524765,2.469696932097065,-6.973847069869308,-0.6781510685583925,4.571413094589445,50.736919202302936,21.145614995357715,3.1478480006554577,4,2.4849967956542827,2.7549972534179545,7.894998550415025,11.614997863769517,-3.1399993896484375,3,-0.029827636716405093,-3.575738660008323,101.1500015258789,1.2926910963588067,101.44000244140624,3.085124342575344,102.58000183105469,-0.029827636716405093
11578,2018-04-27,101.70999908447266,102.98999786376952,101.6500015258789,102.22000122070312,4765900.0,-0.015010681964860995,-3.253975174084121,-0.5049515421164278,25.016302543395653,31.354041404429843,3.5800910092026044,5.7350029502231905,7.461882811439608,12.777778533978903,21.101008176775288,1.6100006103515767,-1.4054008653223775,-5.004001998901373,-11.655374842313947,1.647370844511201,-8.329688420607667,-1.6783155771950788,5.283646135543407,26.62537822152621,0.9393022825051851,3.3256864217062896,4,3.395000457763672,4.305000305175781,9.182500839233398,13.165000915527344,-1.5,4,-0.0137646400401219,1.2113197117530035,103.26000213623048,-3.575738660008323,101.1500015258789,1.2926910963588067,101.44000244140624,-0.0137646400401219
11579,2018-04-30,100.94000244140624,102.38999938964844,100.58000183105469,101.8499984741211,5479900.0,-0.00757051076587778,-1.2208596423071703,1.7842984726315596,23.726708427733257,27.87968056487247,3.288095252808276,6.349316362534793,8.078256667113138,13.421537623123456,21.16658122808099,1.80999755859375,-1.8000945390918872,-5.468498611450215,-12.59891043917682,1.661913216276389,-9.033704525313524,-1.903292697586906,5.316405169102424,10.28573172432995,-11.230869797205285,3.565205913863303,4,4.029998779296889,4.939998626708999,9.769998550415053,13.934997558593764,-0.11000061035154829,0,0.0015850607177043674,-3.253975174084121,101.70999908447266,1.2113197117530035,103.26000213623048,-3.575738660008323,101.1500015258789,0.0015850607177043674
11580,2018-05-01,99.12999725341795,100.93000030517578,98.56999969482422,100.36000061035156,4543900.0,-0.01793149538547867,-1.0085124618935846,1.351657933347301,22.22221729080637,25.758680205689654,3.990867256902547,7.848145404799411,9.707537985357803,15.091422891262283,21.432462401304075,2.370002746582017,-2.5378272331426217,-6.8255035400390796,-14.601334605690838,0.9503275256126784,-10.713419072864951,-2.9375880072132077,6.331713547967155,10.163291133982105,-12.351203479690477,3.887915532825877,5,3.62500381469728,5.7450027465820455,10.790004730224624,15.095005035400405,2.0300064086914205,1,0.02723700849839017,-1.2208596423071703,100.94000244140624,-3.253975174084121,101.70999908447266,1.2113197117530035,103.26000213623048,0.02723700849839017
11581,2018-05-02,97.2300033569336,99.36000061035156,97.02999877929688,99.16000366210938,5927700.0,-0.0191666896915893,1.0000065488528047,1.569101656752598,20.40598826165082,23.88704560885063,4.875041526734066,9.199897308041216,11.451939510733226,16.817908923314064,23.039842612583765,2.3300018310546875,-3.453807365852498,-8.077997589111334,-16.502331327685468,0.34633614946280034,-12.290164458398408,-3.8658307198242596,7.129033667401771,2.8369431356040424,-21.41598217063253,4.212166869287067,5,4.084995269775391,6.874996185302734,12.65749740600586,16.994998931884766,5.259994506835923,2,0.03106033671499464,-1.0085124618935846,99.12999725341795,-1.2208596423071703,100.94000244140624,-3.253975174084121,101.70999908447266,0.03106033671499464
11582,2018-05-03,97.5999984741211,98.08999633789062,96.6999969482422,97.4800033569336,6668200.0,0.003805359502346617,1.5272926521383032,-0.062173626017417154,17.861042275462594,22.0052653522444,3.638206141191205,8.23037686917499,10.975155651834655,16.309444642632755,24.983264307764802,1.3899993896484233,-4.255397173857574,-7.059502410888669,-15.77027335569808,1.6512685339207422,-11.414887883293375,-2.7041169384839634,5.439811666107346,14.308448249302701,-6.967630835975045,4.3553854724047065,5,2.7900009155273438,6.340000152587891,12.157503128051758,16.625003814697266,5.6100006103515625,3,0.027151655402756658,1.0000065488528047,97.2300033569336,-1.0085124618935846,99.12999725341795,-1.2208596423071703,100.94000244140624,0.027151655402756658
11583,2018-05-04,98.98999786376952,99.7699966430664,97.5,97.5500030517578,5937000.0,0.01424179724774266,-1.94804583578982,12.00044506612411,21.03866573243245,21.01512286884829,1.9009978328939212,6.354155250020767,9.451697832852673,14.790207904104093,26.268814214160468,2.2699966430664062,-4.743011890004681,-5.154002761840829,-13.928516854860874,3.620511331179216,-9.541259808350844,-0.7667457153308135,2.781849638061672,40.24604451595562,24.048933500780894,4.387257046510021,5,1.4000015258789205,4.950000762939467,10.755002975463881,15.235004425048842,5.490005493164077,4,0.011415344046856513,1.5272926521383032,97.5999984741211,1.0000065488528047,97.2300033569336,-1.0085124618935846,99.12999725341795,0.011415344046856513
11584,2018-05-07,98.2300033569336,99.30999755859376,98.06999969482422,98.9800033569336,3475400.0,-0.007677487859751531,-1.317737151331953,-0.5208352097826144,21.367042305803423,21.528932298223975,2.211630930880517,6.572990887479051,10.053111216247487,15.402140630907553,27.62383683491153,1.2399978637695455,-5.114346469885007,-5.356497573852536,-14.147115159052206,3.434120011347133,-9.75180636645237,-0.9611887812527016,2.5274740341798037,36.1703355668381,21.24142586256095,4.3953087925998355,5,2.1599960327148438,5.709995269775391,11.21249771118164,15.994998931884766,7.0399932861328125,0,0.020156730732711514,-1.94804583578982,98.98999786376952,1.5272926521383032,97.5999984741211,1.0000065488528047,97.2300033569336,0.020156730732711514
11585,2018-05-08,96.79000091552734,97.98999786376952,96.43000030517578,97.91000366210938,5333700.0,-0.014659497019192669,1.4375130386062274,1.4933369954427083,21.897384795235013,22.419713217443633,3.2661334667560595,7.399206675585475,11.273910131343456,16.684044890303056,29.210345632736555,1.8000030517578125,-5.2673497634202135,-6.165999984741205,-15.009684210844867,2.6776842413624564,-10.587842097793043,-1.7441578716893673,3.155980387011809,10.778473205719768,-4.280775776128545,4.421842113051832,5,3.4650001525878906,7.0149993896484375,12.480001449584961,17.435001373291016,8.33999633789061,1,0.04173985822206183,-1.317737151331953,98.2300033569336,-1.94804583578982,98.98999786376952,1.5272926521383032,97.5999984741211,0.04173985822206183
11586,2018-05-09,96.16000366210938,97.5199966430664,95.94000244140624,97.19000244140624,6201500.0,-0.0065089084353640025,-1.1496501899561737,0.9196395119924125,22.881829578949365,21.824131245718768,3.479799760045424,7.423764992945095,11.67447572790293,17.144288630593437,30.70824574053987,1.5799942016601705,-5.408294773929953,-6.169997406005862,-15.079896800074067,2.7399019880623428,-10.624947103039972,-1.7150477089717526,3.149993896484389,5.744165894762354,-9.687766831562254,4.454949697034103,5,3.3049964904785014,7.399997711181641,12.94999885559082,18.064998626708984,11.449996948242188,2,0.05199667023276322,1.4375130386062274,96.79000091552734,-1.317737151331953,98.2300033569336,-1.94804583578982,98.98999786376952,0.05199667023276322
11587,2018-05-10,97.2699966430664,97.73999786376952,96.4000015258789,96.43000030517578,3100600.0,0.011543187798300991,-1.9777898341866695,-0.8155313916624806,33.051354777734645,22.716914827311992,1.5989117353878584,5.738490798289604,10.38061478232963,15.865760649959924,32.171242397288005,1.579994201660142,-5.265014992414649,-4.508004379272464,-13.223799659634537,4.207790901089609,-8.8659020194535,-0.15010673909142724,1.3660018920898551,34.725749743528695,16.929676393397727,4.3578976401810365,5,1.8950042724609375,6.290004730224609,11.857505798339844,16.955005645751953,8.110000610351548,3,0.05366507043130664,-1.1496501899561737,96.16000366210938,1.4375130386062274,96.79000091552734,-1.317737151331953,98.2300033569336,0.05366507043130664
11588,2018-05-11,97.43000030517578,98.26000213623048,96.87999725341795,97.58000183105469,3507300.0,0.0016449436376204662,-1.2079943359720657,-0.17857402361489555,33.3117092777582,23.78191492175921,0.8581917465651401,4.897888315133031,10.086714525660312,15.517280749501452,33.595168545625725,1.3800048828125284,-5.064101935268525,-3.7565006256103572,-11.922688777220912,4.409687526000198,-7.839594701415635,0.32659345019492036,-1.4899978637695455,44.213650523418025,24.361537246577523,4.083094075805279,5,1.0050010681152344,6.030002593994141,11.810001373291016,16.795001983642578,8.529998779296875,4,0.0593246306188282,-1.9777898341866695,97.2699966430664,-1.1496501899561737,96.16000366210938,1.4375130386062274,96.79000091552734,0.0593246306188282
11589,2018-05-14,97.1500015258789,97.7300033569336,96.7300033569336,97.69000244140624,4307900.0,-0.002873845616543691,2.2257921614471177,3.599969482732218,35.27794956006575,25.232551840565808,0.6079771623958408,4.397605712152995,10.197143614013186,15.623943197978576,35.849614261788986,1.0,-5.2623742447192825,-3.3979995727539034,-10.632815980119048,3.8368168346112412,-7.015407776436476,0.2194086309286689,-1.1635990905761844,52.15513981196168,29.240530090485194,3.617408203682572,5,0.7049980163574219,6.1399993896484375,12.127498626708984,17.075000762939453,8.659996032714858,0,0.07545035219687679,-1.2079943359720657,97.43000030517578,-1.9777898341866695,97.2699966430664,-1.1496501899561737,96.16000366210938,0.07545035219687679
11590,2018-05-15,96.8000030517578,97.23999786376952,96.36000061035156,96.61000061035156,6555700.0,-0.003602660510796496,-1.550707651481604,-0.3518557764308452,35.13327468305117,26.868916998499177,0.6623630083637835,4.0021800037076645,10.357436455096249,15.78786880825949,37.538571225389695,0.8799972534179545,-5.287054536470492,-3.144498062133806,-9.404391006040697,3.115394881773085,-6.274444534087252,-0.014551590180360563,-0.7681286224365209,37.06899670160139,11.388260538172371,3.1299464719534424,5,1.0549964904785298,6.4899978637695455,12.564998626708999,17.250000000000014,10.439994812011719,1,0.08749993103595055,2.2257921614471177,97.1500015258789,-1.2079943359720657,97.43000030517578,-1.9777898341866695,97.2699966430664,0.08749993103595055
11591,2018-05-16,97.19000244140624,97.5500030517578,96.5500030517578,96.63999938964844,5544700.0,0.004028919187532454,-1.739742062247756,2.8947157083200903,26.491058348112375,27.82780767323804,0.29736375400139536,2.9946707515177735,9.773516202835808,15.205628866101634,38.61870965611458,1.0,-5.219824077254955,-2.2649986267090014,-7.682931785884676,3.1529345324666735,-4.973965206296839,0.44396795287883606,-1.1135654579467769,43.68427181503043,20.298340565490644,2.7089665795878344,5,0.6649971008300923,6.099998474121108,12.174999237060561,16.860000610351577,11.18000030517581,2,0.08169559226833623,-1.550707651481604,96.8000030517578,2.2257921614471177,97.1500015258789,-1.2079943359720657,97.43000030517578,0.08169559226833623
11592,2018-05-17,97.91999816894531,97.98999786376952,97.1500015258789,97.5500030517578,6531100.0,0.007511016660167069,2.2941387667176576,0.6727146622278141,34.32585095702099,29.30416158708121,-0.42741354841760426,1.7519962611387712,8.845702316318139,14.29782075685759,39.14834966364775,0.8399963378906108,-4.9415373474487865,-1.1525028228759737,-5.774382098569603,3.469376452817656,-3.4634424607227885,1.158436814970841,-1.7998898824304348,82.10506872472703,56.686351627569856,2.3109396378468148,5,-0.2949981689453125,5.370002746582031,11.445003509521484,16.1300048828125,11.069999694824205,3,0.09895836011646675,-1.739742062247756,97.19000244140624,-1.550707651481604,96.8000030517578,2.2257921614471177,97.1500015258789,0.09895836011646675
11593,2018-05-18,97.51000213623048,98.4499969482422,97.31999969482422,98.30999755859376,6894000.0,-0.0041870510659880456,1.0925987411431701,-2.1621783239854,35.379333984185806,30.861082884679256,-0.2787457140853604,1.8662445624197659,8.9768242980726,14.520386342428168,38.7498675974473,1.129997253417983,-4.424356361686748,-1.3139987945556442,-5.692503294939684,3.0645057058283953,-3.503251044747657,0.8752534556363685,-1.3470959727212914,55.024092867051486,26.547261850893655,2.189252250192017,5,-0.3150024414062642,5.779998779296861,11.854999542236314,16.54000091552733,10.540000915527315,4,0.08070961895983109,2.2941387667176576,97.91999816894531,-1.739742062247756,97.19000244140624,-1.550707651481604,96.8000030517578,0.08070961895983109
11594,2018-05-21,99.51000213623048,99.9800033569336,98.05999755859376,98.22000122070312,6678100.0,0.02051071640020896,-1.385088164073816,-1.6125103712675535,51.59398453891334,34.16070507842129,-2.3222980612713826,-0.3958396673671558,6.700611228845403,12.338052479049637,37.866584805419905,2.470001220703111,-3.825573108079894,0.8395011901855582,-3.1855648208896525,4.864567201260769,-1.1730318153520471,2.8520341957231636,-3.255612341331968,87.01655071541366,53.900658496763384,2.0125330055376054,5,-1.549999237060561,3.779998779296861,9.892498016357408,14.059997558593736,8.759994506835923,0,0.06481757421140477,1.0925987411431701,97.51000213623048,2.2941387667176576,97.91999816894531,-1.739742062247756,97.19000244140624,0.06481757421140477
11595,2018-05-22,99.93000030517578,100.45999908447266,99.43000030517578,99.77999877929688,6807600.0,0.00422066284724143,-1.4235308901275459,0.11628017009397623,62.93105464239678,38.610618974359895,-2.5144700188418483,-0.9852795024691545,5.99681555703944,11.729765036746187,36.60886483913476,1.029998779296875,-3.3446150707521554,1.3349994659423885,-2.5245802125488552,5.194579144433632,-0.5947903733032405,3.2647893051880175,-3.4520736965551606,86.44503025418987,47.45429972778619,1.9297898392456225,5,-1.5200004577636719,2.720001220703125,9.635000228881836,13.545001983642578,8.75,1,0.05884116116742799,-1.385088164073816,99.51000213623048,1.0925987411431701,97.51000213623048,2.2941387667176576,97.91999816894531,0.05884116116742799
11596,2018-05-23,100.4499969482422,100.5999984741211,99.61000061035156,99.93000030517578,6249900.0,0.00520360894104277,1.4146298346653765,3.4666090229389077,63.456117183183096,41.988925908298604,-2.6395079512161743,-1.6447339949712756,5.165810344066486,11.021793041197654,35.22226724420001,0.9899978637695312,-2.7928406288613985,1.8899963378906364,-1.8837682040265804,5.663760879807853,0.0031140669320279812,3.7768786088492448,-3.653504541553417,95.6521258386817,51.32760130432553,1.886882270958606,5,-1.9699974060058736,2.2000045776367045,9.300004959106431,13.025005340576158,8.420005798339844,2,0.06759582998320979,-1.4235308901275459,99.93000030517578,-1.385088164073816,99.51000213623048,1.0925987411431701,97.51000213623048,0.06759582998320979
11597,2018-05-24,100.18000030517578,100.58000183105469,99.76000213623048,100.30999755859376,4696700.0,-0.002687871092774019,1.447739099739194,-0.24999633199820118,56.283031271752364,44.5412950187424,-2.138168844526092,-1.7047161133731379,5.147164182682104,11.091234681670358,34.8579496778703,0.8199996948242045,-2.136518501593443,1.7739997863769474,-1.3951353600894407,4.943134932843336,0.18943221314376046,3.3585673596101344,-3.0031572917437614,87.1951730105416,40.605117225646616,1.5845675732331934,5,-1.7000007629394531,1.2600021362304545,9.14000129699707,12.930000305175781,9.349998474121094,3,0.08175286900037193,1.4146298346653765,100.4499969482422,-1.4235308901275459,99.93000030517578,-1.385088164073816,99.51000213623048,0.08175286900037193
11598,2018-05-25,100.30999755859376,101.11000061035156,99.9000015258789,100.18000030517578,5324300.0,0.0012976367840085157,-2.507270093654286,-1.0,61.76470842075376,47.484268225485515,-2.0301704797025337,-2.05008463575264,4.7440711145317636,10.789101185717456,34.35419974896048,1.2099990844726562,-1.4361377437871425,1.9739971160888814,-0.939385128174564,4.887379360352327,0.5173059939571658,3.430688238220597,-2.7908389990928413,73.7704179903448,24.7939911828677,1.456691122131721,5,-1.5749969482422017,0.46000289916990766,8.33250236511229,12.060005187988267,8.490005493164034,4,0.08653175671852176,1.447739099739194,100.18000030517578,1.4146298346653765,100.4499969482422,-1.4235308901275459,99.93000030517578,0.08653175671852176
11599,2018-05-29,101.0999984741211,101.29000091552734,100.0,100.0,8302600.0,0.007875595003039138,-1.3454594635834622,8.461705499148087,76.31265161028277,52.05975455073347,-2.459593059593388,-2.980285238350831,3.6958068430252524,9.834760060428863,33.44390438906114,1.2900009155273438,-1.0218015892421306,2.755998229980463,-0.18820607688276425,5.70020253684369,1.2838960765488423,4.228100383412084,-3.149938868518092,89.78481833022963,34.49045075219553,1.4721021534316148,5,-2.1799964904785156,-1.089996337890625,6.007499694824219,7.9199981689453125,8.450004577636705,1,0.06874386431781909,-2.507270093654286,100.30999755859376,1.447739099739194,100.18000030517578,1.4146298346653765,100.4499969482422,0.06874386431781909
11600,2018-05-30,101.83000183105469,102.23999786376952,101.08999633789062,101.66000366210938,6256600.0,0.007220607002486279,1.323258323057991,0.15454400432795345,84.19790830713491,58.47162676840264,-2.6832264194550817,-3.6866564136184223,2.7519625016215343,8.933732037878542,31.798309070234332,1.150001525878892,-0.5739989468675901,3.351001358032221,0.031377892319213174,6.670624823745229,1.69118962517571,5.010813090888732,-3.4123504420622766,84.41078095492315,21.90479210699303,1.659811732856507,5,-2.1350021362304688,-1.8199996948242188,5.049995422363281,6.974994659423828,7.729995727539077,2,0.06324260724944564,-1.3454594635834622,101.0999984741211,-2.507270093654286,100.30999755859376,1.447739099739194,100.18000030517578,0.06324260724944564
11601,2018-05-31,100.25,101.3000030517578,99.66000366210938,101.1500015258789,8270100.0,-0.01551607387453513,1.7333218892852331,-5.29418364599228,67.00917706057098,62.10310744657486,-0.6967917711671561,-1.969795895813121,4.11018406521427,10.32635652147195,29.888593384903356,2.1699981689453125,-0.16421516392763635,1.619999694824216,-1.7349636769857284,4.97496306663416,-0.05748199108074914,3.297481380729181,-1.2207731750432487,22.868126506291432,-41.369316279764504,1.6774816859049693,5,-0.470001220703125,-0.23999786376953125,5.892499923706055,7.185001373291016,7.510002136230483,3,0.0840897786052448,1.323258323057991,101.83000183105469,-1.3454594635834622,101.0999984741211,-2.507270093654286,100.30999755859376,0.0840897786052448
11602,2018-06-01,100.25,100.93000030517578,99.6500015258789,100.54000091552734,4414200.0,0.0,1.3925217651714474,0.3222226931717035,66.39537906188423,65.54933467743024,-0.3704837217896255,-1.8562563275783361,3.921227275606867,10.147934548174987,27.80090257769523,1.279998779296875,0.31009391200537095,1.4874996185302791,-1.9052890546560661,4.880288291716624,-0.2088947180628935,3.1838939551234517,-0.7070498088332045,23.165997007152324,-41.803071317330506,1.6963943365931726,6,-0.10000228881835938,-0.23999786376953125,5.659999847412109,7.125,12.639999389648438,4,0.08598506480381096,1.7333218892852331,100.25,1.323258323057991,101.83000183105469,-1.3454594635834622,101.0999984741211,0.08598506480381096
11603,2018-06-04,100.12000274658205,101.08999633789062,100.02999877929688,100.7699966430664,3932000.0,-0.0012967307074109868,-1.5542053497564114,2.2413511878140047,67.57400980176178,67.32489303996896,0.18849930346604538,-1.7257409428390105,3.8826514696104795,10.095505418765512,26.60250844074725,1.05999755859375,0.8978917729514961,1.3010021209716882,-2.144957623863192,4.746961865806568,-0.4219777514457519,3.0239819933891283,-0.4700012207031392,18.146790936620615,-46.44201647876771,1.7229798724174374,6,0.7149963378906108,-0.655002593994169,5.759996414184556,7.2549972534179545,12.419998168945298,0,0.09398717313794802,1.3925217651714474,100.25,1.7333218892852331,100.25,1.323258323057991,101.83000183105469,0.09398717313794802
11604,2018-06-05,100.20999908447266,100.95999908447266,99.87999725341795,100.45999908447266,4851900.0,0.0008988846925863658,-1.373620845769433,0.38461899619701295,70.81809857127831,68.20123125428913,0.23271181289233311,-1.749492701952903,3.679358134586323,9.83133425856252,25.370544536312998,1.0800018310547017,1.3282871447595426,1.2919986724853487,-2.196221291316192,4.7802186362868895,-0.45211130941541455,3.036108654386112,2.029998779296861,21.621557930457648,-44.529588252786205,1.74410998190077,6,0.7150001525878906,-1.0449981689453125,5.350000381469727,7.165000915527344,11.319999694824219,1,0.08572002839800597,-1.5542053497564114,100.12000274658205,1.3925217651714474,100.25,1.7333218892852331,100.25,0.08572002839800597
11605,2018-06-06,100.83000183105469,100.86000061035156,99.81999969482422,100.4000015258789,3946700.0,0.006187034749490339,3.2449202024133905,-1.720001220703125,71.6152421476881,69.10780069478969,-0.275133215292243,-2.1621653889695835,2.9296500382778277,9.048574104885617,23.631480712790985,1.0400009155273438,1.8174827240357985,1.7100013732910213,-1.726880939444186,5.146883686026229,-0.00843978307658233,3.428442529658625,1.3627960205078011,71.51510387526707,2.4178659329531342,1.7184411563676005,6,0.11499786376953125,-1.740001678466811,4.594999313354492,6.409999847412109,11.860000610351548,2,0.08648220829464903,-1.373620845769433,100.20999908447266,-1.5542053497564114,100.12000274658205,1.3925217651714474,100.25,0.08648220829464903
11606,2018-06-07,101.16000366210938,101.51000213623048,100.33000183105469,100.51000213623048,5052900.0,0.003272853566021139,-1.3366293255176551,1.5116303827114164,70.19956316424347,70.65408201617758,-0.5518634662888218,-2.211772204235359,2.4443457307293386,8.54809789158108,21.505881623663033,1.1800003051757955,1.9556193631696885,1.7900032043457088,-1.462778348451053,5.042784757142471,0.1636124279473279,3.4163939807440897,0.9378822631835817,81.18288391018584,13.163833605400129,1.6263907763983825,6,-0.21500396728515625,-2.0700035095214986,2.654996871948242,5.0749969482421875,11.799995422363281,3,0.08303671008694025,3.2449202024133905,100.83000183105469,-1.373620845769433,100.20999908447266,-1.5542053497564114,100.12000274658205,0.08303671008694025
11607,2018-06-08,102.48999786376952,102.61000061035156,101.18000030517578,101.18000030517578,4795500.0,0.013147431331680615,-1.183210641569212,2.0153761282674494,77.8523650303554,72.44159941724443,-1.6983220192302468,-3.2998296405171317,0.921655272753739,7.045968184485332,19.490156855335428,1.4499969482421875,1.962257704504239,2.858997344970689,-0.519564770487861,6.237559460429239,1.169716287241414,4.548278402699964,-2.6699981689452983,95.69882769879437,24.96048226063651,1.689281057729273,6,-1.3599967956542827,-3.214996337890611,0.2200012207031392,2.9750022888183736,12.389999389648438,4,0.051419693455998505,-1.3366293255176551,101.16000366210938,3.2449202024133905,100.83000183105469,-1.373620845769433,100.20999908447266,0.051419693455998505
11608,2018-06-11,103.20999908447266,103.41000366210938,102.2699966430664,102.61000061035156,3984500.0,0.007025087674020325,1.2799966430920173,0.4580149559707453,74.1514526747741,72.20146620218792,-2.1944693891121005,-3.7572411148600366,0.014318391732558666,6.135194045230492,17.871616613417274,1.1400070190429688,1.9462601219142783,3.2899986267089787,-0.2792899312193384,6.859287184637296,1.5053543477448272,5.07464290567313,-3.3341993713378884,94.42884800520244,24.68589721840283,1.784644278964158,6,-1.6799964904785156,-3.5349960327148438,-1.0450000762939453,2.0900001525878906,11.620002746582031,0,0.09378936528478365,-1.183210641569212,102.48999786376952,-1.3366293255176551,101.16000366210938,3.2449202024133905,100.83000183105469,0.09378936528478365
11609,2018-06-12,104.4800033569336,104.5500030517578,102.81999969482422,103.2300033569336,5075900.0,0.012305050709490839,1.489214556232535,2.0833386315374542,76.7332901807567,71.3720641881459,-3.2794703681304185,-4.6904241233919635,-1.36442685082055,4.681940788236929,16.33541660950155,1.7300033569335795,2.097257817513963,4.193502807617193,0.3287243401596953,8.058281275074691,2.2611135738884514,6.125892041345935,-4.462835485839847,98.52009206882288,29.613814496728267,1.9323892337287476,6,-2.3800010681152344,-4.235000610351577,-2.315004348754883,0.8199958801269531,11.289993286132812,1,0.07714392514956647,1.2799966430920173,103.20999908447266,-1.183210641569212,102.48999786376952,-1.3366293255176551,101.16000366210938,0.07714392514956647
11610,2018-06-13,105.2699966430664,105.5999984741211,104.16000366210938,104.16000366210938,7553500.0,0.007561191239954024,-1.594601653733272,0.887994384765625,77.44877308263473,72.53201930170854,-3.9450485509399726,-5.073449747769658,-2.2929745296570587,3.6935487815028694,14.777021833649645,1.4399948120117188,2.2228627301919346,4.5599964141845675,0.4550324408549784,8.664960387514157,2.507514427519766,6.612478400849369,-4.980858661132814,93.73810168382437,27.049461741464413,2.0524819866647976,6,-2.6449966430664062,-4.499996185302734,-3.1049976348876953,0.030002593994140625,10.740005493164077,2,0.0594661568904189,1.489214556232535,104.4800033569336,1.2799966430920173,103.20999908447266,-1.183210641569212,102.48999786376952,0.0594661568904189
11611,2018-06-14,105.12999725341795,105.36000061035156,104.43000030517578,105.26000213623048,4812600.0,-0.0013299078000652553,4.636334211864798,-0.11712225666547797,78.61271931217208,73.88950155174052,-3.397285451781457,-4.540921747800041,-2.3601664234024184,3.6109251352981886,13.354765093428977,0.9300003051757812,2.1629595078270114,4.022997283935538,-0.18313300907414032,8.229127576945217,1.9199321374307061,6.126062430440371,-4.415990432109368,89.36648381428427,24.227831128248113,2.103065146504839,6,-2.4199981689452983,-4.359996795654283,-3.0999965667724467,0.03500366210938921,9.260002136230483,3,0.07191101860075899,-1.594601653733272,105.2699966430664,1.489214556232535,104.4800033569336,1.2799966430920173,103.20999908447266,0.07191101860075899
11612,2018-06-15,107.61000061035156,107.75,104.81999969482422,105.0999984741211,10573000.0,0.023589873696614916,1.1003579524790055,-19.306983568070898,83.18183205344458,75.62370402414972,-5.278579549205588,-6.595929400057543,-5.035387813029985,0.9238128146310487,12.516711874692943,2.9300003051757812,2.032480340056253,6.018500518798831,1.1741439173126622,10.862857120285,3.5963222180557466,8.440678819541915,-6.505114456817978,97.44526817723018,32.018819168120345,2.4221783007430853,6,-3.825000762939453,-5.555000305175781,-6.097499847412109,-2.6899986267089844,7.1299972534179545,4,0.04971655463039237,4.636334211864798,105.12999725341795,-1.594601653733272,105.2699966430664,1.489214556232535,104.4800033569336,0.04971655463039237
11613,2018-06-18,105.37999725341795,107.20999908447266,104.83000183105469,107.01000213623048,5964400.0,-0.020723012213412217,1.3448262902328658,-0.6494037830822234,67.20256406482278,75.22197796787688,-2.485340545138385,-3.948538735892569,-2.989598243995303,2.934192038263191,11.959159000258373,2.779998779296875,2.149730263545763,3.3949974060058423,-1.3305045326949454,8.12049934470663,1.0322464366554556,5.757748375356229,-3.6105997152377256,51.92692495183239,-9.987982694424815,2.3627509693503934,6,-1.5949974060058452,-3.3249969482421733,-4.017496109008775,-0.4599952697753764,9.830001831054702,0,0.09014993592336484,1.1003579524790055,107.61000061035156,4.636334211864798,105.12999725341795,-1.594601653733272,105.2699966430664,0.09014993592336484
11614,2018-06-19,105.95999908447266,106.68000030517578,105.22000122070312,105.48999786376952,5504400.0,0.005503908200527929,-1.8911030200480428,-0.2883434434209578,66.80226584930546,74.68720282361215,-2.418232729408288,-4.23782225010784,-3.7534511270089723,2.139541170265076,12.373643142276581,1.4599990844726562,2.318825571436392,3.6524993896484403,-1.2392580806235998,8.54425685992048,1.2066206545124203,6.09837812478446,-3.5925413001104545,50.13919940154883,-8.561237041584782,2.4458787351360223,6,-1.9199981689453125,-3.904998779296875,-5.0124969482421875,-1.0399971008300781,9.040000915527344,1,0.0837108609213062,1.3448262902328658,105.37999725341795,1.1003579524790055,107.61000061035156,4.636334211864798,105.12999725341795,0.0837108609213062
11615,2018-06-20,105.80999755859376,106.11000061035156,105.36000061035156,105.7300033569336,4601400.0,-0.0014156429518209501,1.2058813629682819,0.17019998701385536,75.59851402445625,75.28708625252466,-1.6623432882350215,-3.820603864638045,-3.7934791905028646,2.058110490580816,13.101160603981873,0.75,2.517493097513011,3.208498001098647,-1.7872981791806808,8.204294181377975,0.710599910958976,5.706396091238318,-2.904285552667787,41.56618615264808,-20.771763496778057,2.4978980901396652,6,-1.3449974060058736,-3.754997253417983,-5.237497329711928,-0.8899955749511861,8.47000122070311,2,0.0941309830288688,-1.8911030200480428,105.95999908447266,1.3448262902328658,105.37999725341795,1.1003579524790055,107.61000061035156,0.0941309830288688
11616,2018-06-21,107.23999786376952,107.43000030517578,106.3000030517578,106.56999969482422,6550700.0,0.013514793858528051,1.1523694650720337,8.37558416785718,78.43774346240394,75.35212830053007,-2.39059522933249,-4.9706816495803565,-5.377599012500568,0.4360152205709653,14.132062791759104,1.620002746582017,2.754858635030658,4.298998260498038,-0.9951275794513066,9.593124100447383,1.6519353405233659,6.946061180472711,-3.849857058436143,82.59378555935385,14.668785126948592,2.6470629199746707,6,-2.229999542236314,-5.089996337890611,-6.667497634887681,-2.319995880126939,6.940002441406264,3,0.08177922833980089,1.2058813629682819,105.80999755859376,-1.8911030200480428,105.95999908447266,1.3448262902328658,105.37999725341795,0.08177922833980089
11617,2018-06-22,108.37000274658205,108.66999816894531,107.13999938964844,107.23999786376952,5709400.0,0.0105371587590668,-1.3007468765416519,1.6865790612403706,81.0383547614509,76.11733964349415,-2.9042162998575947,-5.75048244051824,-6.639842147890846,-0.8849766820415113,15.363690165113574,1.529998779296875,3.0012754867762936,5.019503021240254,-0.6304443646400273,10.669450407120536,2.1945293283001206,7.844476714180388,-4.543876021782012,92.1876117588159,17.223845568328784,2.8249736929401403,6,-2.62500381469728,-5.460002899169936,-7.7975025177002095,-3.4500007629394673,6.6299972534179545,4,0.05555039670104889,1.1523694650720337,107.23999786376952,1.2058813629682819,105.80999755859376,-1.8911030200480428,105.95999908447266,0.05555039670104889
11618,2018-06-25,108.98999786376952,109.58999633789062,107.70999908447266,107.70999908447266,5183000.0,0.005721095335185167,-1.9374985098824595,1.1327373879226121,81.76553591223653,76.67647805810302,-2.925772129106761,-5.994176152165878,-7.418223759147864,-1.7008391050642189,17.101552246855178,1.8799972534179688,3.3083630020337296,5.205498123168937,-0.7843391738518903,11.195335420189764,2.210579474658516,8.200416771679357,-4.582606565672052,86.27004245928624,4.3705244594478785,2.9949186485104162,6,-2.114997863769517,-5.534999847412095,-8.532497406005845,-4.069995880126939,4.6200027465820455,0,0.05275713471604182,-1.3007468765416519,108.37000274658205,1.1523694650720337,107.23999786376952,1.2058813629682819,105.80999755859376,0.05275713471604182
11619,2018-06-26,108.0500030517578,109.16999816894531,107.47000122070312,109.0500030517578,5034100.0,-0.008624597031249182,1.741952155936145,-0.7812507450587789,75.53041560238219,76.46332722696386,-1.593713705208387,-4.750361187591238,-6.672080749475924,-0.9641661064366787,18.973362167515834,1.6999969482421875,3.425500488595361,3.9180030822753764,-2.220641715518184,10.056647880068937,0.8486806833785892,6.987325481172164,-2.9170470480892874,63.59350256297379,-18.809109621003834,3.0693223988967833,6,-1.0400047302245952,-4.225006103515611,-7.807502746582017,-3.13000106811522,6.6399993896484375,1,0.0662655791808271,-1.9374985098824595,108.98999786376952,-1.3007468765416519,108.37000274658205,1.1523694650720337,107.23999786376952,0.0662655791808271
11620,2018-06-27,108.2699966430664,108.95999908447266,107.62000274658205,108.37000274658205,6229200.0,0.0020360350309589492,1.0937462747061266,0.10000610351563921,75.33855119718484,76.09953076974305,-1.501280752516621,-4.704342978066364,-7.053516933021058,-1.362239891952953,21.2968550241106,1.3399963378906108,3.605257671039439,3.8159969329833956,-2.4876228151221227,10.119616681088914,0.6641870589306365,6.967806807036155,-2.513054992606797,59.87834685292648,-21.74172513364872,3.151809874052761,6,-1.0649986267089844,-3.759998321533203,-7.644994735717773,-3.349994659423828,8.030006408691392,2,0.062159449206601325,1.741952155936145,108.0500030517578,-1.9374985098824595,108.98999786376952,-1.3007468765416519,108.37000274658205,0.062159449206601325
11621,2018-06-28,108.68000030517578,109.3000030517578,108.3000030517578,108.41999816894531,4297400.0,0.003786863164511267,-3.0000610360873594,-2.5998626792794597,73.60794108780843,75.0357651068946,-1.5139696896865473,-4.6909161004498685,-7.56259785431449,-1.882525820777147,23.21222669901209,1.030006408691392,3.67428195890912,3.8045005798339844,-2.4426280468390473,10.051629206507016,0.6809362664974685,6.9280648931705,-2.3864309984758307,62.857258521577194,-16.280438899126352,3.1235643133365167,6,-1.470001220703125,-4.0800018310546875,-8.149999618530273,-3.759998321533203,8.699996948242173,3,0.05152740576367476,1.0937462747061266,108.2699966430664,1.741952155936145,108.0500030517578,-1.9374985098824595,108.98999786376952,0.05152740576367476
11622,2018-06-29,108.87000274658205,109.5,107.8000030517578,108.72000122070312,4721400.0,0.0017482742075149993,1.4113499737569934,0.5769242055225172,72.4960367181236,75.62392873503912,-1.683480845541368,-4.429100211461943,-7.806056881583132,-2.1684548231096556,25.05332063165594,1.6999969482422017,3.691206708571457,3.5635028839111413,-2.5274223881455242,9.654428155967807,0.5180402478828086,6.608965519939474,-2.114933655515401,66.03795992399445,-10.7042740950413,3.0454626360283314,6,-1.4650039672851705,-4.25000381469728,-8.305002212524428,-3.9500007629394673,5.3499984741210795,4,0.048773743222491506,-3.0000610360873594,108.68000030517578,1.0937462747061266,108.2699966430664,1.741952155936145,108.0500030517578,0.048773743222491506
11623,2018-07-02,109.52999877929688,110.0,108.30999755859376,108.6999969482422,4711900.0,0.006062239515609358,-1.0993811189142764,5.533289252834944,71.09439484591732,76.10083195688489,-1.8918389291879834,-4.58294682984868,-8.413327389458757,-2.920555447469411,27.16527144013344,1.6900024414062358,3.745755410578937,3.7529991149902315,-2.100165574271699,9.606163804252162,0.8264167703592591,6.679581459621204,-2.3780398736748793,81.42286768874469,7.128238112046844,2.926582344630969,7,-1.8499984741210938,-4.704998016357422,-9.569997787475586,-4.609996795654297,3.959999084472642,0,0.04994066722967094,1.4113499737569934,108.87000274658205,-3.0000610360873594,108.68000030517578,1.0937462747061266,108.2699966430664,0.04994066722967094
11624,2018-07-03,108.8000030517578,109.56999969482422,108.05999755859376,108.58000183105469,3769100.0,-0.006664801749975524,-1.3968102111994114,0.2650611269418019,64.819511270176,74.90316498418709,-0.8008399938534154,-3.3480704817764178,-7.641225408027836,-2.2343543412682294,29.214426143456997,1.5100021362304545,3.4577652981483595,2.5935031890869027,-2.7807129504754897,7.967719328649295,-0.09360488069430062,5.280611258868106,-1.1923575710353163,49.57990197178313,-21.33591734984347,2.6871080697811998,7,-0.650001525878892,-3.975002288818345,-9.047502517700181,-3.94500350952147,4.899993896484403,1,0.04420953514408987,-1.0993811189142764,109.52999877929688,1.4113499737569934,108.87000274658205,-3.0000610360873594,108.68000030517578,0.04420953514408987
11625,2018-07-05,109.5500030517578,109.62000274658205,108.0,108.91000366210938,4870400.0,0.006893382159587125,3.153859697171136,2.9090719933417795,67.65178507770463,73.70472516366493,-1.0778795385645878,-3.595644699543598,-8.302784738490985,-3.0406785045326927,31.315757351742146,1.6200027465820455,3.548922500009894,2.9075031280517436,-2.027032678453537,7.842038934557024,0.44023522479911037,5.374771031304377,-1.5595808479509117,79.54556488808998,10.51073426843432,2.4672679032526372,7,-0.9800033569335795,-4.725002288818345,-10.085000991821275,-4.955001831054673,3.319999694824247,3,0.046919208091851905,-1.3968102111994114,108.8000030517578,-1.0993811189142764,109.52999877929688,1.4113499737569934,108.87000274658205,0.046919208091851905
11626,2018-07-06,109.55999755859376,110.0199966430664,108.97000122070312,109.48999786376952,4387300.0,9.123237387087535e-05,1.1212074506207566,0.10937462747066172,59.70148913815828,71.33396231663242,-0.8092779007280058,-3.1031672232157916,-8.213049957094555,-3.1194862326351114,34.062273904377555,1.0499954223632812,3.6286360241265925,2.4974979400634965,-1.869527774011189,6.864523654138182,0.3139850830261537,4.681010797100839,-1.5599975585937642,79.27926070266317,13.266519273576662,2.1835128570373437,7,-0.8149986267089986,-4.724998474121108,-9.70749664306642,-4.9899978637695455,3.459999084472642,4,0.06151885399193646,3.153859697171136,109.5500030517578,-1.3968102111994114,108.8000030517578,-1.0993811189142764,109.52999877929688,0.06151885399193646
11627,2018-07-09,107.76000213623048,109.3000030517578,107.5199966430664,109.12999725341795,7866400.0,-0.0164293123628505,1.081870666654787,-19.57144414168102,62.37011364807967,69.17891539839277,1.0002793621565758,-0.9361075997256734,-6.400207181883459,-1.4028226091347733,36.22416876589133,2.040000915527358,3.6060601937119685,0.43400230407716833,-3.37117228223282,4.2391768903871565,-1.4685849890778258,2.3365895972321624,2.2599945068359233,9.600219726563068,-55.79033696222095,1.9025872931549934,7,0.9849967956542827,-2.9250030517578267,-7.865001678466811,-3.7950019836426065,5.339996337890611,0,0.08927241023089305,1.1212074506207566,109.55999755859376,3.153859697171136,109.5500030517578,-1.3968102111994114,108.8000030517578,0.08927241023089305
11628,2018-07-10,112.88999938964844,113.0,109.68000030517578,110.62000274658205,16107200.0,0.047605764214189605,1.666668709344331,-1.6569377617393093,74.45311360064437,69.05921517597746,-3.931794967294806,-5.5903398026170805,-11.407512305494691,-6.538786537392468,38.5260619370684,5.239997863769517,3.5275989402296233,5.079999542236322,1.024893900704683,9.135105183767962,3.0524467214705027,7.107552363002142,-5.370002746582031,97.99269082176046,29.405872495699825,2.0275528207658176,7,-2.6300010681152344,-6.479999542236328,-12.809999465942383,-9.26999664306642,0.5599975585937642,1,0.01178139638803688,1.081870666654787,107.76000213623048,1.1212074506207566,109.55999755859376,3.153859697171136,109.5500030517578,0.01178139638803688
11629,2018-07-11,112.54000091552734,112.94000244140624,112.0999984741211,112.63999938964844,5521400.0,-0.003100349685653314,1.3999956403745486,-0.04405225638836728,73.41689757531313,68.84569810688059,-3.2161205568239097,-4.854435463648144,-10.911535977457191,-6.226549443394418,40.33319285051225,0.840003967285142,3.2881653784797464,4.327001190185541,0.06840508288097169,8.58559729749011,2.1977031365332493,6.456299243837833,-5.0200042724609375,91.60586126483588,18.791412864384355,2.129298053652285,7,-2.2800025939941406,-6.130001068115234,-12.39000129699707,-8.979999542236328,1.7099990844726562,2,0.008441415856707213,1.666668709344331,112.88999938964844,1.081870666654787,107.76000213623048,1.1212074506207566,109.55999755859376,0.008441415856707213
11630,2018-07-12,111.52999877929688,112.70999908447266,110.97000122070312,112.54000091552734,5500100.0,-0.008974605722533946,1.5777775266040113,10.100175478751812,65.37637595976048,67.93107975931972,-1.8942577417180644,-3.5325174181133576,-9.705931748816838,-5.262002146337778,41.41312546288787,1.7399978637695312,2.943437549484514,3.0039989471435575,-1.264024829952902,7.272022724240017,0.8699870585953278,5.138010835691787,-3.900402069091797,73.17517663847413,1.5317472713440026,2.134011888548233,7,-1.2700004577636719,-5.119998931884766,-11.48499870300293,-7.969997406005859,3.4300003051757812,3,0.019456632230755,1.3999956403745486,112.54000091552734,1.666668709344331,112.88999938964844,1.081870666654787,107.76000213623048,0.019456632230755
11631,2018-07-13,112.69000244140624,112.79000091552734,111.62000274658205,111.68000030517578,4417100.0,0.010400821974407615,-1.070798252661882,-0.9999999999999859,65.45067270325026,67.1482615354449,-2.710680764387277,-4.318517177997862,-10.591569229871979,-6.4359487470220955,42.56205282294332,1.2600021362304688,2.796014295085172,3.7860023498535043,-0.5541293086347849,8.126134008341793,1.6159365206093668,5.956068179097642,-4.952997665405263,94.34311370992978,24.253335048754934,2.1700658292441433,7,-2.4300041198730327,-6.025001525878892,-12.672502517700181,-9.13000106811522,2.149993896484389,4,0.001597305007331018,1.5777775266040113,111.52999877929688,1.3999956403745486,112.54000091552734,1.666668709344331,112.88999938964844,0.001597305007331018
11632,2018-07-16,112.95999908447266,113.12000274658205,111.75,112.55999755859376,5413600.0,0.002395923659747945,2.8055164082946344,0.3960402770748425,64.56349481782338,66.4226059767678,-2.6144350147943953,-4.39235286913204,-10.590333344395248,-6.694828429111993,42.82316562932182,1.3700027465820455,2.657497535152473,3.78849906921387,-0.8640632661557248,8.441061404583465,1.4622179015290726,6.1147802368986675,-5.1177344039917045,95.34873405368921,26.177681711395536,2.3262811676847943,7,-2.6399993896484375,-5.80999755859375,-12.942499160766602,-9.39999771118164,0.7600021362304688,0,0.0005311398643770282,-1.070798252661882,112.69000244140624,1.5777775266040113,111.52999877929688,1.3999956403745486,112.54000091552734,0.0005311398643770282
11633,2018-07-17,114.87999725341795,115.02999877929688,113.47000122070312,113.47000122070312,6783800.0,0.016997151066808103,-1.212768720476595,3.5249766350684677,73.3744168935209,67.37315104602834,-4.130046219402246,-5.864836156550055,-12.2560069018012,-8.612550721310043,43.33144572535149,2.0699996948242188,2.6075255849449945,5.23349723815916,0.2806874056361153,10.186307070682204,2.7570923218976304,7.709902154420689,-6.826623050292966,96.30537891429482,25.337057403313892,2.476404916261524,7,-3.604999542236314,-6.229999542236314,-14.677495956420884,-11.319995880126939,-2.6399993896484375,1,-0.015494418713906222,2.8055164082946344,112.95999908447266,-1.070798252661882,112.69000244140624,1.5777775266040113,111.52999877929688,-0.015494418713906222
11634,2018-07-18,114.83000183105469,115.0,113.88999938964844,114.91999816894531,5379000.0,-0.00043519693209059795,7.8800048828125,-0.06382736958298,72.71473156803829,67.93570065606542,-3.50313559070284,-5.39273897809494,-11.922523553573285,-8.567253211218016,43.86719390935528,1.1100006103515625,2.595532683671209,4.740001678466797,-0.40758026591011287,9.887583622843707,2.166210706278335,7.313792650655259,-6.35803015335938,95.07396382988318,21.765004409275008,2.5737909721884566,7,-3.555004119873047,-5.905002593994141,-14.227499008178711,-11.270000457763672,-2.9000015258789062,2,-0.012017807722783491,-1.212768720476595,114.87999725341795,2.8055164082946344,112.95999908447266,-1.070798252661882,112.69000244140624,-0.012017807722783491
11635,2018-07-19,115.7699966430664,116.58999633789062,114.75,114.7699966430664,9241300.0,0.008185968797550736,-2.53847733908476,-11.111563241776874,73.68072883539638,69.48894951131409,-3.875598672427614,-5.848133609551255,-12.515840025869835,-9.52664624715895,44.600218100503206,1.839996337890625,2.6165881196684495,5.181996536254886,-0.14613058094568032,10.510123653455452,2.5179329776546098,7.8460600948551615,-6.904543339275008,83.50099090151309,8.503552644532704,2.6640635586002794,7,-3.7150001525878906,-5.394996643066406,-14.597494125366211,-12.20999526977539,-3.6199951171875,3,-0.013129452251369966,7.8800048828125,114.83000183105469,-1.212768720476595,114.87999725341795,2.8055164082946344,112.95999908447266,-0.013129452251369966
11636,2018-07-20,116.01000213623048,116.79000091552734,115.22000122070312,115.75,27559700.0,0.0020731234354618433,-1.378787966361298,0.26000213623048296,73.76834842113925,70.75542004165405,-3.4692860990999463,-5.689108099968408,-12.378920736404808,-9.78405287245458,44.88159502649853,1.5699996948242188,2.8224312238771745,4.983501815795918,-0.6208347848176601,10.587838416409497,2.181333515489129,7.7856701161027075,-6.526585389711144,84.52383655538983,8.04637488044014,2.8021683003067905,7,-2.7750015258789205,-5.4000015258789205,-14.312501907348647,-12.450000762939467,-3.599998474121108,4,-0.009050970023470994,-2.53847733908476,115.7699966430664,7.8800048828125,114.83000183105469,-1.212768720476595,114.87999725341795,-0.009050970023470994
11637,2018-07-23,114.38999938964844,115.9800033569336,113.58000183105469,115.5199966430664,7769300.0,-0.013964336839505265,1.3414527035828194,-4.3461075735787995,65.20652863079411,69.72802171167069,-0.9050963535501069,-3.7892550473528956,-10.428830274290846,-8.172526325503497,44.304059733342314,2.4300003051757955,2.9102919163593697,3.0624992370605497,-2.58755758857329,8.71255606269439,0.23747082424362986,5.88752764987747,-4.175924226228304,27.71079076843177,-46.152450697468474,2.8250284128169167,7,-0.5099983215332031,-3.5849990844726562,-12.649999618530273,-10.829998016357422,-3.220001220703125,0,0.003933883649298364,-1.378787966361298,116.01000213623048,-2.53847733908476,115.7699966430664,7.8800048828125,114.83000183105469,0.003933883649298364
11638,2018-07-24,114.73999786376952,114.91999816894531,113.8499984741211,114.13999938964844,5095100.0,0.00305969469349221,1.2291681567842072,-0.5309733915779256,69.03846539454527,69.24152924714092,-1.0784900995060553,-3.8856078717054885,-10.443026511831178,-8.503344708067033,43.418573769629965,1.0699996948242188,3.190606385523864,3.1249977111816207,-2.608799116857057,8.858794539220298,0.2580992971622891,5.991896125200952,-3.8683301251386553,36.136958366310424,-39.11264049465659,2.866898414019337,7,-0.8599967956542827,-3.9299964904785014,-11.819997787475572,-11.179996490478501,-2.6899948120117188,1,-0.008889634495874987,1.3414527035828194,114.38999938964844,-1.378787966361298,116.01000213623048,-2.53847733908476,115.7699966430664,-0.008889634495874987
11639,2018-07-25,115.20999908447266,115.66999816894531,114.5,114.94000244140624,4762300.0,0.004096228250423772,-1.0347767244067325,0.44999554950857296,68.47259067509755,69.58555310440059,-1.2627100534514852,-3.9966047940713736,-10.555813947470625,-8.965927830553028,42.79985140910665,1.1699981689453125,3.6396036401897334,3.2369991302490178,-2.453520402812387,8.927518663310423,0.3917393637183153,6.08225889677972,-3.7464980281521463,50.778745118731,-22.939024946048328,2.845259766530705,7,-1.0049972534179688,-4.204998016357422,-12.289999008178711,-11.64999771118164,-3.25,2,-0.025779023038838167,1.2291681567842072,114.73999786376952,1.3414527035828194,114.38999938964844,-1.378787966361298,116.01000213623048,-0.025779023038838167
11640,2018-07-26,115.0,116.9000015258789,114.87999725341795,116.13999938964844,5096300.0,-0.0018227505089960516,-1.9275320654577224,-4.222272457543082,67.52579346742459,69.81612207819774,-0.5685130593494847,-3.4325475886987817,-9.972393088023324,-8.75588365055276,42.29148411293559,2.0200042724609517,3.4487585953423405,2.690499877929682,-2.8725437444657445,8.253543500325108,-0.09102193326802421,5.472021689127388,-3.0038489577588052,42.77103311663093,-28.993928498853762,2.7815218111977105,7,-0.6749992370605469,-3.8699989318847656,-11.952499389648438,-11.539997100830078,-2.989997863769517,3,-0.02669564952021064,-1.0347767244067325,115.20999908447266,1.2291681567842072,114.73999786376952,1.3414527035828194,114.38999938964844,-0.02669564952021064
11641,2018-07-27,114.27999877929688,115.3499984741211,114.02999877929688,114.7699966430664,4563700.0,-0.0062608801800271285,-1.6666718043171678,0.4298229176426497,72.57617377273164,70.70641973985421,0.44784328775666893,-2.3942520623825487,-8.892210190920622,-8.042418745149376,41.41438692909289,1.3199996948242188,3.281884247689291,1.6904987335205135,-3.6631425266822646,7.044139993723292,-0.9863218965808755,4.3673193636219025,-1.6953856790191537,21.08424736705434,-56.12573814538819,2.6768206301013895,7,0.9050025939941406,-2.6799964904785156,-11.019998550415039,-10.989997863769531,-3.279998779296875,4,-0.01863840808689121,-1.9275320654577224,115.0,-1.0347767244067325,115.20999908447266,1.2291681567842072,114.73999786376952,-0.01863840808689121
11642,2018-07-30,114.18000030517578,114.58999633789062,113.66999816894531,113.77999877929688,3621800.0,-0.0008750304094263806,-1.9677228819294899,-0.81633320358116,56.85441795640784,68.87086430239721,0.8259563355665733,-1.9774286371549294,-8.449299410156499,-7.953755801498218,40.889689387420766,0.9199981689453125,3.352050570380129,1.3250003814697209,-3.772516707463012,6.422517470402454,-1.2237581629966456,3.8737589259360874,-1.0775405938259155,15.789523411351489,-56.362969727751114,2.5487585444663634,7,1.0600013732910156,-2.1599998474121094,-10.600000381469727,-10.889999389648438,-1.0599975585937358,0,-0.015501809759464247,-1.6666718043171678,114.27999877929688,-1.9275320654577224,115.0,-1.0347767244067325,115.20999908447266,-0.015501809759464247
11643,2018-07-31,115.0,115.48999786376952,114.11000061035156,114.66000366210938,4892100.0,0.00718164032783819,1.0909174980059653,0.8499876022811803,62.44939154017287,67.73027096596772,0.027680010248786857,-2.4945128707226445,-8.896570801565275,-8.816204349962476,40.26934950093754,1.3799972534179545,3.3714714665581482,1.871500015258789,-3.0591042882845727,6.802104318802151,-0.5938021365128918,4.33680216703047,-1.441835270906651,41.176484482583504,-27.33735126978479,2.4653021517716818,7,0.24000167846679688,-2.8149986267089844,-10.672500610351562,-11.709999084472656,-1.5,1,-0.03330436374830159,-1.9677228819294899,114.18000030517578,-1.6666718043171678,114.27999877929688,-1.9275320654577224,115.0,-0.03330436374830159
11644,2018-08-01,113.61000061035156,114.52999877929688,113.2300033569336,114.41999816894531,4169000.0,-0.01208695121433423,1.5242659476756244,-2.382371420877839,60.13646659200861,66.22535293892463,1.3705510427326857,-0.7649009791245334,-7.206786014864022,-7.484512415534979,39.6392873494105,1.7699966430664062,3.371372649193944,0.24100074768065838,-4.250294520162299,4.732296015523616,-2.0046468862408204,2.486648381602137,3.2900009155273438,10.354153760441049,-55.191894184819716,2.2456476339214824,8,1.4550018310546875,-1.4249992370605469,-8.445001602172852,-10.319999694824219,-0.8700027465820455,2,-0.013731164071938418,1.0909174980059653,115.0,-1.9677228819294899,114.18000030517578,-1.6666718043171678,114.27999877929688,-0.013731164071938418
11645,2018-08-02,114.69000244140624,114.93000030517578,113.08999633789062,113.5999984741211,4167200.0,0.009506221505611645,1.3439545540690923,-1.3456879662421646,59.82318977870243,64.67589086754276,0.13548947514792076,-1.517906776850154,-7.981811675591288,-8.62048657926482,39.09274599541468,1.8400039672851562,3.0755269592162904,1.0640026092529098,-3.0821449775276335,5.210150196033453,-1.009071184137369,3.1370764026431885,2.1365991210937665,66.6668785941576,4.566691937910662,2.0730737933902748,8,0.30499649047852984,-2.4800033569335795,-9.27250480651854,-11.400001525878892,-1.120002746582017,3,-0.023803324603888676,1.5242659476756244,113.61000061035156,1.0909174980059653,115.0,-1.9677228819294899,114.18000030517578,-0.023803324603888676
11646,2018-08-03,116.3000030517578,116.6999969482422,114.37000274658205,114.7699966430664,3934500.0,0.014037846159904666,-1.0000000000000244,1.4036704953488912,64.49654922119882,64.59700426647662,-1.5969888824129583,-2.737422063469026,-9.278603430638341,-10.291237741511168,38.575385452440855,2.3299942016601562,2.82999163377076,2.3370029449462777,-1.5019003834169382,6.175906273309494,0.41755128076466974,4.256454609127886,-3.2100067138671733,88.91983853583204,29.743743504224483,1.919451664181608,8,-1.3050041198730327,-4.090003967285142,-10.442504882812486,-13.010002136230455,-2.970001220703111,4,-0.03688736717932939,1.3439545540690923,114.69000244140624,1.5242659476756244,113.61000061035156,1.0909174980059653,115.0,-0.03688736717932939
11647,2018-08-06,117.37999725341795,118.44000244140624,116.9000015258789,117.25,6704800.0,0.009286278360453037,-2.7108715035527147,0.08496516921725879,61.7041278767409,63.78207787560947,-2.467760186729379,-3.2251106177342734,-10.017677331434939,-11.41051168994585,39.63517740049799,2.1399993896484375,2.497829226821338,2.935997390747062,0.08632263532179252,5.785672146172331,1.5111600130344272,4.360834768459696,-4.2900009155273295,80.18684151983064,24.64540703011658,1.4248373777126337,8,-1.614997863769517,-4.399997711181626,-11.47499847412108,-14.614997863769517,-3.529998779296861,0,-0.05435336005029745,-1.0000000000000244,116.3000030517578,1.3439545540690923,114.69000244140624,1.5242659476756244,113.61000061035156,-0.05435336005029745
11648,2018-08-07,114.22000122070312,116.4499969482422,113.52999877929688,116.4499969482422,6919600.0,-0.02692107775307362,1.6188374559512606,-17.15417571453922,47.78824906693401,61.48381769692463,0.6824882450726051,0.041776598442297086,-6.550642230963277,-8.298669726462379,38.583609504589944,3.8499984741210795,2.0483355435187605,-0.2904987335205078,-3.048067540068942,2.4670700730279265,-1.669283136794732,1.0882856697537164,-0.916004638671879,21.12156249821749,-28.20399308506614,1.37878440327422,8,1.5449981689453125,-1.2400016784667969,-8.207502365112305,-11.455001831054688,0.769996643066392,1,-0.00963052409705012,-2.7108715035527147,117.37999725341795,-1.0000000000000244,116.3000030517578,1.3439545540690923,114.69000244140624,-0.00963052409705012
11649,2018-08-08,113.48999786376952,114.8499984741211,113.47000122070312,114.5199966430664,5172900.0,-0.00639120424734585,-1.579453246438401,0.46188374559513157,41.60530754096441,58.60376370509572,1.2771582902550591,0.8923518673603468,-5.541220015795517,-7.615965764600801,37.46400729228296,1.3799972534179688,1.8255904851715883,-1.068001937866228,-3.7130893616952534,1.5770854859627974,-2.390545649780748,0.2545417740482918,4.950004577636719,7.476655505421609,-35.975779590311554,1.322543711914514,8,2.2750015258789205,-0.5099983215331889,-7.2374973297119,-10.519996643066392,1.0800018310547017,2,8.813231490667484e-05,1.6188374559512606,114.22000122070312,-2.7108715035527147,117.37999725341795,-1.0000000000000244,116.3000030517578,8.813231490667484e-05
11650,2018-08-09,113.6999969482422,114.12000274658205,113.37999725341795,114.12000274658205,4115400.0,0.0018503752614813518,2.5237870338414825,0.4077731030191642,41.47599273658875,55.14818803441318,0.9648224747411689,0.8993702989877903,-5.487132813387845,-7.85208537164111,37.174026898170844,0.7400054931640909,1.5028411281797105,-0.9665027618408004,-3.240624900441631,1.3076193767600301,-2.1035638311412157,0.17055830745961487,4.640605468749968,6.324098156734702,-30.613958244627714,1.1370610693004157,8,2.065002441406236,-0.7199974060058736,-7.212495803833022,-10.729995727539077,1.7000045776367045,3,-0.008443263942299772,-1.579453246438401,113.48999786376952,1.6188374559512606,114.22000122070312,-2.7108715035527147,117.37999725341795,-0.008443263942299772
11651,2018-08-10,112.87000274658205,113.97000122070312,112.56999969482422,113.58999633789062,3711900.0,-0.007299861248351469,-1.121214923561541,1.7142467893407594,44.04389417612326,53.72479650327045,1.7587238396703668,1.8377642263390612,-4.346316068467345,-7.045958375250834,36.680133379527746,1.4000015258789062,1.1231801312679437,-1.8054969787597486,-4.047887128030311,0.4368931705108139,-2.92669205339503,-0.6843019041244673,5.272175463867157,5.110782136047762,-31.631494148571093,1.1211950746352803,8,2.634998321533189,0.10999679565428266,-6.1725025177002095,-9.90000152587892,1.1100006103515483,4,0.006201797919805241,2.5237870338414825,113.6999969482422,-1.579453246438401,113.48999786376952,1.6188374559512606,114.22000122070312,0.006201797919805241
11652,2018-08-13,113.0199966430664,113.13999938964844,112.01000213623048,112.80999755859376,3170100.0,0.0013289084152954267,4.022158927148437,-0.2916679912261042,43.15285173319927,51.58073652471782,1.594564674969135,1.783960230965647,-4.177335991992933,-7.20066762340474,35.925129256328546,1.1299972534179545,0.7542848434767535,-1.6585029602050838,-3.891370247542426,0.5743643271322583,-2.774936603873755,-0.5420693165364128,4.787850856445303,22.747650607688538,-13.489927799863285,1.1164336436686728,8,2.205005645751953,-0.039997100830078125,-6.229997634887695,-10.039997100830078,0.75,0,0.0027429233515845475,-1.121214923561541,112.87000274658205,2.5237870338414825,113.6999969482422,-1.579453246438401,113.48999786376952,0.0027429233515845475
11653,2018-08-14,113.0999984741211,113.48999786376952,112.11000061035156,112.6999969482422,3836700.0,0.0007078555426554001,1.338977790708984,1.904777475022768,41.33112747187715,49.491254400258775,1.3596904918063615,1.6482758913419104,-3.926666828284894,-7.272193824679562,34.51658180473006,1.3799972534179545,0.3548601913281004,-1.4895011901855497,-3.827953321633089,0.8489509412619896,-2.6587272559093122,-0.3202751244617872,4.244021396328122,38.380202232943674,3.8174919833854943,1.1692260657237692,8,2.1250038146972656,0.9600028991699219,-6.309999465942383,-10.119998931884766,2.1200027465820312,1,0.00663129982421351,4.022158927148437,113.0199966430664,-1.121214923561541,112.87000274658205,2.5237870338414825,113.6999969482422,0.00663129982421351
11654,2018-08-15,113.4499969482422,113.73999786376952,112.25,112.76000213623048,6513300.0,0.0030945930932191335,1.3464595310614123,1.7249804497511532,43.70428399485843,47.70026486872055,1.100318949141581,1.2538768838966377,-3.9380108700457157,-7.583014187869182,33.07178318991475,1.489997863769517,0.28435438593220397,-1.0705024719238168,-3.4599576723922922,1.3189527285446587,-2.2652300721580474,0.12422512831041388,3.467301503469514,68.24617988009922,33.28744687933637,1.194727600234237,8,1.7750053405761577,1.2550048828124858,-5.1149978637695455,-8.979995727539077,1.4600067138671733,2,0.013574270224351759,1.338977790708984,113.0999984741211,4.022158927148437,113.0199966430664,-1.121214923561541,112.87000274658205,0.013574270224351759
11655,2018-08-16,114.25,114.7300033569336,113.37000274658205,113.73999786376952,4504600.0,0.007051591655156786,-1.17601425789955,0.7391390882252332,49.87893939580537,46.0760859992324,0.25852445958093995,0.3522192686351673,-4.40306866293345,-8.349327660867402,31.22033917408788,1.3600006103515483,0.09157403631030547,-0.19449958801268963,-2.5122350469192014,2.123235870893822,-1.3533673174659526,0.9643681414405734,2.2747147464732222,82.3528256796328,43.75376091977616,1.1588677294532588,8,0.9750022888183594,0.4550018310546875,-5.915000915527344,-9.779998779296875,-1.9800033569335938,3,0.0028008726024002506,1.3464595310614123,113.4499969482422,1.338977790708984,113.0999984741211,4.022158927148437,113.0199966430664,0.0028008726024002506
11656,2018-08-17,114.95999908447266,115.08999633789062,114.0,114.0,3391600.0,0.006214433999760738,-1.2708278695690183,1.8823432614776503,52.999998826245616,45.10896054917736,-0.7392875730181885,-0.46428064911336264,-4.773604964478523,-9.034419295959836,29.26642901114459,1.089996337890625,0.039917509599291634,0.5679996490478487,-1.645657960331917,2.7816572584276145,-0.5388291556420342,1.6748284537377316,1.2035386531811412,95.7793020081694,52.0521139020059,1.106828804689885,8,-0.7299995422363139,0.07000350952148438,-6.625,-10.489997863769531,-2.9899978637695312,4,0.003827439499916263,-1.17601425789955,114.25,1.3464595310614123,113.4499969482422,1.338977790708984,113.0999984741211,0.003827439499916263
11657,2018-08-20,114.83999633789062,115.8499984741211,114.5999984741211,114.98999786376952,3676000.0,-0.001043865236062258,-2.9682712685437482,-0.15625173847044907,49.34957796380562,45.28244153771865,-1.1370468331172816,-0.3255266269030983,-4.351411138288142,-8.914543468420078,28.632679716003906,1.25,-0.09106140648894723,0.42549705505371094,-1.7972041189187564,2.6481982290261783,-0.6858535319325227,1.5368476420399446,-2.829994201660142,72.99457986287482,27.749067348019103,1.1113505869862323,8,-0.9099960327148438,0.2550048828125,-6.377496719360352,-10.3699951171875,-3.339996337890625,0,-0.007488619021082998,-1.2708278695690183,114.95999908447266,-1.17601425789955,114.25,1.3464595310614123,113.4499969482422,-0.007488619021082998
11658,2018-08-21,113.72000122070312,115.25,113.6500015258789,115.25,4667700.0,-0.009752657200477133,1.0915029420564475,10.19988810335278,50.45719352052328,46.2659844243363,-0.10665090711586345,0.7527275682376029,-2.9592201997172367,-7.800710280779953,27.752525192531174,1.5999984741210938,-0.47057907900774865,-0.6434982299804659,-2.881507730511686,1.594511270550754,-1.7625029802460688,0.47550652028513696,-1.6331991577148273,40.83338454919796,-8.461071684254776,1.1190047502656086,8,0.20999908447265625,1.5050010681152344,-4.9850006103515625,-9.189998626708984,-2.6699981689453267,1,0.00043963613987529904,-2.9682712685437482,114.83999633789062,-1.2708278695690183,114.95999908447266,-1.17601425789955,114.25,0.00043963613987529904
11659,2018-08-22,112.23999786376952,113.81999969482422,111.95999908447266,113.6999969482422,3860900.0,-0.013014450765448715,1.1882301198709289,0.9542485289717948,40.14478067152259,46.118071972662285,1.315759327250774,2.1068359289152454,-1.2595489990582251,-6.302006569886302,26.215177043336208,1.8600006103515625,-0.9535005761034654,-1.9750015258789233,-4.365461203685655,0.4154581519278082,-3.170231364782296,-0.7797716869755504,3.6100006103515767,7.197913193558778,-38.25085991310104,1.195229838903369,8,1.665000915527358,2.960002899169936,-2.2775001525878764,-6.7549972534179545,-0.43999481201171875,2,0.026550279879286487,1.0915029420564475,113.72000122070312,-2.9682712685437482,114.83999633789062,-1.2708278695690183,114.95999908447266,0.026550279879286487
11660,2018-08-23,111.93000030517578,112.2300033569336,111.51000213623048,112.16999816894531,4508800.0,-0.0027619170036869978,2.9999152308897847,0.16438220155200475,30.36832966715093,44.598564804998695,1.5067275846629116,2.292586252574779,-0.7544244616035201,-5.993123968123882,24.100226511209538,0.7299957275390341,-1.0443687608189407,-2.1314990997314425,-4.697538970602338,0.4345407711394529,-3.41451903516689,-0.8484791642959948,3.842198181152341,9.677385330454726,-29.02206087878497,1.283019935435449,8,1.75,3.045001983642578,-1.8300018310546875,-6.444999694824219,-1.220001220703125,3,0.026623812640120148,1.1882301198709289,112.23999786376952,1.0915029420564475,113.72000122070312,-2.9682712685437482,114.83999633789062,0.026623812640120148
11661,2018-08-24,112.1500015258789,112.52999877929688,111.8000030517578,111.87000274658205,3677700.0,0.0019655250612284902,-2.476185286103375,-1.1666719649044135,24.53748139079491,42.53019032250931,1.3118038173724926,2.0077684531795796,-0.7682058851560498,-6.244746760402535,22.57972436131271,0.7299957275390767,-0.9782862541285198,-1.8049980163574162,-4.506105028782343,0.896108996067511,-3.15555152256988,-0.4544445101449526,3.451709106445307,14.746542158592819,-17.932342169188175,1.3505535062124638,8,1.529998779296875,2.825000762939453,-0.9350032806396484,-5.885002136230469,-3.4300003051757812,4,0.0010699519888976994,2.9999152308897847,111.93000030517578,1.1882301198709289,112.23999786376952,1.0915029420564475,113.72000122070312,0.0010699519888976994
11662,2018-08-27,112.41000366210938,112.7699966430664,111.83000183105469,112.58000183105469,3155700.0,0.002318342690084352,2.418238819220952,-0.6071389645776875,37.72049689440998,42.129009147235195,1.0685434118014996,1.6952815696494952,-0.8946653237534576,-6.5414067751665925,21.289955815971044,0.9399948120117188,-0.9213004052289051,-1.45649604797363,-4.241253174685696,1.3282610787384357,-2.848874611329663,-0.06411748461759714,3.0280386303710856,24.06422566701113,-9.660328930414067,1.3923785633560326,8,1.2699966430664062,2.5649986267089844,-0.4875030517578125,-6.045001983642578,-4.890007019042969,0,-0.003914264096359643,-2.476185286103375,112.1500015258789,2.9999152308897847,111.93000030517578,1.1882301198709289,112.23999786376952,-0.003914264096359643
11663,2018-08-28,111.16999816894531,112.4499969482422,110.88999938964844,112.22000122070312,5229400.0,-0.011031095567716198,1.0662294485594843,6.17655506687012,35.27918462269834,41.19288699477296,2.2417295518373237,2.7759661519518204,0.5391179282819394,-5.325363664732521,19.489192853223848,1.5599975585937642,-0.882186302988913,-2.5050014495849666,-5.481700262664404,0.4716973634944708,-3.993350856124678,-1.016652043045255,4.110922517285147,9.556271335612603,-26.35294579507813,1.4883494065397154,8,2.200000762939453,3.4950027465820312,1.1725025177001953,-4.804996490478516,-4.55999755859375,1,0.0029684432534862193,2.418238819220952,112.41000366210938,-2.476185286103375,112.1500015258789,2.9999152308897847,111.93000030517578,0.0029684432534862193
11664,2018-08-29,112.0500030517578,112.12000274658205,111.22000122070312,111.3000030517578,2403200.0,0.007915848675963177,1.0224767260444447,-0.7142836382660254,40.35091633011065,40.13421776525132,1.2764875429431015,1.868918228021883,-0.1515862376895427,-6.225734294968774,18.24168136970251,0.950004577636733,-0.8202498958436308,-1.546996688842782,-4.611331578979261,1.517338201293697,-3.0791641339110214,-0.014829243774542533,2.9674623566777427,61.702412596635,21.139977909228158,1.5321674450682419,8,1.3199958801269673,2.6149978637695455,0.2949981689453267,-5.475002288818345,-5.560005187988281,2,-0.008924586994773054,1.0662294485594843,111.16999816894531,2.418238819220952,112.41000366210938,-2.476185286103375,112.1500015258789,-0.008924586994773054
11665,2018-08-30,111.95999908447266,112.2300033569336,111.5500030517578,111.87000274658205,2119100.0,-0.0008032482359109361,1.1587143964348445,0.11999511718748106,44.17412183956989,39.1535647667318,1.1258937340663238,1.8381536495146804,0.1354113005339883,-6.157145612070082,16.744030977604197,0.6800003051757955,-0.7410738517501159,-1.5005004882812472,-4.602814559814647,1.6018135832521523,-3.051657524047954,0.05065654748545967,2.8098183628356566,56.9149605340584,11.377870008067013,1.5511570357667022,8,1.4099998474121094,2.7050018310546875,0.6450023651123047,-5.384998321533203,-3.7699966430664205,3,-0.0014290463917755458,1.0224767260444447,112.0500030517578,1.0662294485594843,111.16999816894531,2.418238819220952,112.41000366210938,-0.0014290463917755458
11666,2018-08-31,112.01000213623048,112.58000183105469,111.26000213623048,111.7699966430664,4248800.0,0.00044661532839151974,-1.09524674538301,2.6668362156669065,43.45011914091885,38.498069341966605,0.6855166804842696,1.5286501986258543,0.24094420322630583,-6.21699422853321,14.562739035441268,1.3199996948242045,-0.7229233699380586,-1.235997390747059,-4.095391226248239,1.6233964447541211,-2.665694308497649,0.1936995270035311,2.5270262276182365,59.57470121543002,10.694102403328102,1.4296969177505916,8,1.0599975585937358,2.654998779296861,0.7174987792968608,-5.380001068115249,-3.8899993896484375,4,-0.011606133621680614,1.1587143964348445,111.95999908447266,1.0224767260444447,112.0500030517578,1.0662294485594843,111.16999816894531,-0.011606133621680614
11667,2018-09-04,111.0,112.08999633789062,110.4499969482422,111.81999969482422,4576300.0,-0.009017070948736161,1.411776255630894,-3.4165871956257114,37.84726238780006,37.09696588277513,1.2220434279909682,2.1462090076092295,1.361523787035111,-5.216902835393199,11.787997417281396,1.6399993896484233,-0.8951473136716857,-1.926999664306635,-4.209933634404194,0.35593430579092455,-3.0684666493554147,-0.7855326792578552,3.318206625396698,25.82168032551959,-23.37974010503964,1.141466985048779,9,1.1349983215332031,3.4449996948242188,2.3925018310546875,-4.369998931884766,-3.660003662109375,1,-0.020540529543215058,-1.09524674538301,112.01000213623048,1.1587143964348445,111.95999908447266,1.0224767260444447,112.0500030517578,-0.020540529543215058
11668,2018-09-05,113.12000274658205,113.16999816894531,110.6999969482422,110.76000213623048,4392100.0,0.019099123843081545,1.0081380491012286,-2.8780505959303677,48.41501748306843,38.015881084058,-1.1086007414518377,-0.06369385579566256,-0.6409743810717003,-7.349758092716229,10.942656331979313,2.470001220703111,-1.1419831830376665,0.24800300598145952,-1.9553861544730893,2.4513921664360083,-0.8536915742458149,1.349697586208734,0.8887471046422917,98.16193382625235,49.24752436885424,1.1016945802272755,9,-1.3100051879882955,1.3249969482421733,0.5099983215331889,-6.395000457763686,-8.060005187988281,2,-0.04950500324916973,1.411776255630894,111.0,-1.09524674538301,112.01000213623048,1.1587143964348445,111.95999908447266,-0.04950500324916973
11669,2018-09-06,113.5,113.52999877929688,111.44000244140624,112.0,4808300.0,0.0033592401360635904,1.6794866778825646,0.6355930559596548,46.246254043799816,39.78009490368566,-1.4427961413983468,-0.4668384010851412,-0.866325286285047,-7.751066927422414,10.15549979295738,2.089996337890639,-1.3357420223098018,0.6275001525878849,-1.5764840701739615,2.8314843753497314,-0.4744919587930383,1.7294922639688082,0.22404961898575948,99.02601423822523,52.09655486381594,1.101992111380922,9,-1.5100021362304688,0.9449996948242188,0.21250152587890625,-6.474998474121094,-8.220001220703125,3,-0.060704840437431185,1.0081380491012286,113.12000274658205,1.411776255630894,111.0,-1.09524674538301,112.01000213623048,-0.060704840437431185
11670,2018-09-07,112.73999786376952,113.5,111.51000213623048,112.8499984741211,3833800.0,-0.0066960540637046595,1.8226846741553377,-0.07333374023438448,38.94424324032683,41.38084622030031,-0.6211313796655986,0.22931237648963076,0.03558824358164259,-7.000246674142005,9.376083454577712,1.989997863769517,-1.4994502378630727,-0.08450202941895668,-2.2541525503456086,2.085148491507695,-1.1693272898822897,1.0003232310443764,-2.2900009155273153,74.35063487423834,32.21235617422242,1.0848252604633262,9,-0.7499999999999858,1.7050018310547017,0.8850040435791158,-5.6299972534179545,-7.1100006103515625,4,-0.055437290388742455,1.6794866778825646,113.5,1.0081380491012286,113.12000274658205,1.411776255630894,111.0,-0.055437290388742455
11671,2018-09-10,113.56999969482422,113.98999786376952,112.6999969482422,112.91999816894531,3289700.0,0.00736208840501873,-1.3669655418600353,-5.909071993340893,44.0930514461398,42.088907837159184,-1.372898733124913,-0.5750412363683353,-0.6531492602344997,-7.804519282939566,9.108088604378061,1.2900009155273153,-1.3780209697010264,0.7104999542236357,-1.484675172574697,2.9056750810219683,-0.38708760917553775,1.808087517622809,-3.059002685546858,88.13564801344873,47.83914637350572,1.0975875633991676,9,-1.3500022888183594,0.875,0.03249931335449219,-6.090000152587891,-6.180000305175781,0,-0.04737164099563851,1.8226846741553377,112.73999786376952,1.6794866778825646,113.5,1.0081380491012286,113.12000274658205,-0.04737164099563851
11672,2018-09-11,113.33000183105469,113.75,111.8499984741211,111.8499984741211,2807300.0,-0.002113215324596629,-1.5675638058220396,2.2769228963461154,48.02432433268094,43.5050344716017,-1.1048633127688134,-0.3274144626909674,-0.2778885846755088,-7.5174128264645645,8.925652113450791,1.9000015258789062,-1.1089108078942758,0.4550018310546875,-1.7493039328076065,2.6593075949169815,-0.6471510508764595,1.5571547129858345,-2.679844787597645,79.9393358950161,38.070336363837924,1.1021528819311486,9,-1.1100044250488281,1.1149978637695312,0.27249717712402344,-5.165000915527344,-5.020004272460923,1,-0.04597193153000545,-1.3669655418600353,113.56999969482422,1.8226846741553377,112.73999786376952,1.6794866778825646,113.5,-0.04597193153000545
11673,2018-09-12,113.8499984741211,114.2300033569336,113.04000091552734,113.30999755859376,3651400.0,0.0045883405511770725,-1.2037200562317654,0.3648646558789926,59.03477660734996,45.581018946850506,-1.3463011799817224,-0.8309450305327744,-0.6750680833933984,-7.93746043489746,8.678830813035418,1.19000244140625,-0.7738109567931133,0.9374984741210994,-1.3080562569685412,3.18305320521074,-0.1852788914237209,2.0602758396659198,-3.0662477978515454,86.37975777363957,38.4675725479827,1.1227773655448179,9,-1.5099983215332031,-0.40000152587889204,0.5225009918212891,-4.8249969482421875,-5.9199981689453125,2,-0.05718052018867825,-1.5675638058220396,113.33000183105469,-1.3669655418600353,113.56999969482422,1.8226846741553377,112.73999786376952,-0.05718052018867825
11674,2018-09-13,114.98999786376952,115.01000213623048,113.69000244140624,114.48999786376952,3808100.0,0.010013170003753347,3.8888103984172226,0.9259243560943461,65.70837289017132,47.973713508028446,-2.2634289043438827,-1.9496135823601577,-1.652937668056424,-8.971463737243582,8.464287774754627,1.3199996948242472,-0.6272643827996376,2.00049781799315,-0.421352953306922,4.422348589293222,0.789572432343121,3.2114232036431787,-3.999472026660129,99.42844935825812,44.751523914800416,1.210925385650033,9,-2.2599983215331747,-1.8400001525878764,-0.6174983978271342,-5.944995880126939,-4.699996948242173,3,-0.08635533950474528,-1.2037200562317654,113.8499984741211,-1.5675638058220396,113.33000183105469,-1.3669655418600353,113.56999969482422,-0.08635533950474528
11675,2018-09-14,114.56999969482422,114.88999938964844,113.72000122070312,114.88999938964844,2698300.0,-0.003652475665256394,6.312495529647379,-0.6399993896484375,62.17300734231973,50.054034419295206,-1.6028214810669823,-1.5857129673147767,-1.096525785006179,-8.42863311684799,7.79774167992503,1.269996643066392,-0.3474721193509964,1.5644996643066378,-0.8963288020278526,4.025328130641128,0.3340854311393855,2.79491389747389,-3.2579157537851415,86.07588824398543,25.259627597246734,1.2304142331672456,9,-1.8400001525878764,-1.4200019836425781,-0.19750022888183594,-5.524997711181641,-5.1699981689453125,4,-0.08108580728177328,3.8888103984172226,114.98999786376952,-1.2037200562317654,113.8499984741211,-1.5675638058220396,113.33000183105469,-0.08108580728177328
11676,2018-09-17,115.4000015258789,115.4499969482422,114.22000122070312,114.5999984741211,3092600.0,0.007244495358868175,1.733342375639971,-2.5000119209403238,64.22451434374612,52.984840192178105,-2.1248304869067027,-2.509736240186214,-1.7779788550094224,-9.12509856924052,7.054701203850971,1.2299957275390767,-0.13201357670538982,2.3725013732910156,-0.16846219323187483,4.913464939813906,1.1020195900295704,3.642983156552461,-3.79208412922452,98.61123767905204,31.776860919006907,1.270481783261448,9,-2.3250045776367045,-2.2500038146972656,-1.0275020599365234,-6.354999542236328,-5.270004272460952,0,-0.08466208096427097,6.312495529647379,114.56999969482422,3.8888103984172226,114.98999786376952,-1.2037200562317654,113.8499984741211,-0.08466208096427097
11677,2018-09-18,113.9800033569336,115.4800033569336,113.69000244140624,115.4800033569336,4081200.0,-0.012305009966805502,1.3866678873698106,-1.8749928474699118,63.143136299111944,54.621297838405155,-0.2655950426032092,-1.2200211586308853,-0.16484156373891778,-7.612156247571434,5.80802720959788,1.790000915527358,0.028544252465565023,0.9955028533935604,-1.4433707350342644,3.434376441821385,-0.2239339408203591,2.21493964760748,-1.9878780051204217,38.52465167471296,-34.0862789945154,1.2194367942139124,9,-0.5200004577636719,-0.8300056457519531,0.2624969482421875,-4.935001373291016,-1.0200042724609375,1,-0.05781719400944618,1.733342375639971,115.4000015258789,6.312495529647379,114.56999969482422,3.8888103984172226,114.98999786376952,-0.05781719400944618
11678,2018-09-19,113.7699966430664,114.23999786376952,113.45999908447266,113.9499969482422,2844900.0,-0.0018424873458684488,1.0526225969984835,0.12000020345053031,58.58279215711362,55.992024295440025,0.05175178959196103,-1.0604465121157034,0.07446563970707132,-7.284733843133466,5.040328637074984,0.7799987792968608,0.20317932150783236,0.782996368408206,-1.65915168131842,3.225144418134832,-0.438077656455107,2.004070393271519,-1.3593259306387893,15.346381332950607,-56.221863692343014,1.2210740248633134,9,-0.274993896484375,-0.6199989318847656,0.3325042724609375,-4.724994659423828,-0.9199981689453125,2,-0.04799155529205512,1.3866678873698106,113.9800033569336,1.733342375639971,115.4000015258789,6.312495529647379,114.56999969482422,-0.04799155529205512
11679,2018-09-20,115.22000122070312,115.51000213623048,114.11000061035156,114.2300033569336,3375900.0,0.012745052477990848,-1.2764190324961928,-5.499978807272909,64.32336797843388,58.81192704411859,-1.2612461441368907,-2.3987341092859253,-1.3175019326572084,-8.5954043461211,5.459376525841079,1.7400054931640767,0.5829051098314864,2.084000778198245,-0.5242320711309816,4.692233627527472,0.7798843535336317,3.3881172028628583,-2.4410105909347948,85.85363493587536,11.91830115564946,1.304116424664614,9,-1.5400009155273438,-2.0700035095214844,-0.5774993896484375,-6.174999237060547,-4.770004272460923,3,-0.0632702728544795,1.0526225969984835,113.7699966430664,1.3866678873698106,113.9800033569336,1.733342375639971,115.4000015258789,-0.0632702728544795
11680,2018-09-21,114.91000366210938,115.5199966430664,114.83999633789062,115.26000213623048,6989500.0,-0.002690483903050378,-1.7754371214598221,-0.3535345751034738,62.45704371627314,60.85237062968896,-0.6828738616061258,-1.95422959251583,-0.9193126010035542,-8.117560164488339,6.139513334161074,0.6800003051757812,0.7118032545492525,1.6250030517578153,-1.0331444402525136,4.283150543768144,0.29592930575265086,2.95407679776298,-1.7486714214363417,70.38865515095848,-5.141653722555887,1.3290737460051663,9,-1.225006103515625,-1.7600059509277344,0.05499839782714844,-5.780002593994141,-2.0200042724609375,4,-0.040205400742715613,-1.2764190324961928,115.22000122070312,1.0526225969984835,113.7699966430664,1.3866678873698106,113.9800033569336,-0.040205400742715613
11681,2018-09-24,112.2699966430664,114.72000122070312,112.1999969482422,114.0999984741211,3387400.0,-0.02297456213478033,-1.5583783867519938,5.228599455040659,54.78521290131184,61.60358047064794,1.9593853363985119,0.7327990813500946,1.7426312956625054,-5.293016537246913,6.30025748178944,2.7100067138671733,0.7821203310388114,-1.0210037231445312,-3.668886436977658,1.6268789906885956,-2.3449450800610947,0.3029376337720322,3.25,2.108424736705015,-76.41696621081155,1.3239413569165632,9,1.5900001525878906,0.8800010681152344,2.695005416870117,-3.139995574951172,1.5,0,-0.02556333128174848,-1.7754371214598221,114.91000366210938,-1.2764190324961928,115.22000122070312,1.0526225969984835,113.7699966430664,-0.02556333128174848
11682,2018-09-25,111.97000122070312,112.75,111.76000213623048,112.63999938964844,3538700.0,-0.0026720889937944525,1.2247158262896796,0.3661188516730453,44.97816128333687,60.04173432353538,2.2866417873429157,1.0520812144014684,2.052825783049883,-4.814263280400297,6.433397953623493,0.989997863769517,1.0005161945589123,-1.2989990234375028,-3.984742948876317,1.3867449020013112,-2.6418709861569027,0.04387293928189706,3.5499954223632812,5.585090193372612,-67.54592851785452,1.3428719627194068,9,1.6699981689453125,1.1799964904785156,2.6599998474121094,-2.8400001525878906,0.40999603271482954,1,-0.016433008370325464,-1.5583783867519938,112.2699966430664,-1.7754371214598221,114.91000366210938,-1.2764190324961928,115.22000122070312,-0.016433008370325464
11683,2018-09-26,111.5,112.86000061035156,111.30999755859376,112.2699966430664,4053500.0,-0.004197563772252777,-1.695653904586297,1.1492518618050969,41.33449515130519,57.33352568588358,2.668903534300057,1.6317327519507216,2.46587814667501,-4.188616801520638,6.966127323451513,1.5500030517577983,1.0934534628520538,-1.7855003356933565,-4.42052372113119,0.8495230497444766,-3.103012028412266,-0.4679886429744471,3.8695968627929744,4.51312310510956,-62.6431276329441,1.3175116927189132,9,1.9149971008300781,1.4849967956542969,3.012500762939453,-2.1149978637695312,0.01000213623048296,2,0.013094162192579972,1.2247158262896796,111.97000122070312,-1.5583783867519938,112.2699966430664,-1.7754371214598221,114.91000366210938,0.013094162192579972
11684,2018-09-27,111.0500030517578,112.4000015258789,110.91000366210938,111.43000030517578,3841500.0,-0.0040358470694368265,-3.51517218259794,0.49350507802825727,42.47553736941545,55.144917911116444,2.7951807910884696,2.1112139941104857,2.8541348203999206,-3.5718762186824193,7.605808709284443,1.4899978637695312,1.139260251064968,-2.185497283935561,-4.9538104209404565,0.5828158530693344,-3.569653852438009,-0.8013407154331134,4.076017852783224,3.0368677398584567,-60.59822908252097,1.3841565685024455,9,2.1649971008300923,1.9349937438964986,3.527498245239272,-1.2400016784667827,0.11999511718751421,3,0.016208873236359667,-1.695653904586297,111.5,1.2247158262896796,111.97000122070312,-1.5583783867519938,112.2699966430664,0.016208873236359667
11685,2018-09-28,111.8000030517578,112.0500030517578,110.91000366210938,111.54000091552734,5945300.0,0.006753714357400353,1.9999899613512768,-0.6842210934205405,42.06279640877941,52.682504807231254,1.8002512178400707,1.4214936245982273,2.019533182111914,-4.126085823220578,8.345313382846124,1.1399993896484233,1.0357760037400112,-1.4274974822998132,-4.212206398023881,1.3572114334242542,-2.819851940161854,-0.0351430244377724,2.9887364733886983,23.359579001329266,-35.64064566938524,1.392354457862035,9,1.4149971008300923,1.1849937438964986,2.7524967193603658,-1.4450035095214702,2.589996337890639,4,-0.01207518843170885,-3.51517218259794,111.0500030517578,-1.695653904586297,111.5,1.2247158262896796,111.97000122070312,-0.01207518843170885
11686,2018-10-01,110.70999908447266,112.4800033569336,110.66999816894531,112.1500015258789,5064700.0,-0.009749587992234021,-1.3815790794559053,-5.5384254232815024,39.08332882987412,50.00919286620483,2.4082710405343875,2.539302333606045,3.002787989113017,-2.834582817763817,8.892012637209218,1.8100051879882812,0.7120497030535233,-2.4525012969970703,-5.412066648920742,0.5070640549266017,-3.932283972958899,-0.9727186210352414,3.7684415716308735,1.826523786962459,-52.272670808196544,1.4797826759618355,10,2.384998321533203,2.2749977111816406,3.617502212524414,-0.07999801635742188,4.5,0,0.019691087735556945,1.9999899613512768,111.8000030517578,-3.51517218259794,111.0500030517578,-1.695653904586297,111.5,0.019691087735556945
11687,2018-10-02,108.72000122070312,111.11000061035156,107.6999969482422,110.4499969482422,6702200.0,-0.017974870203468662,1.2360657377992252,1.2013838850506604,30.95770644805185,46.9397388985313,3.9936465511779318,4.584795187377551,4.912937327844077,-0.6703354212950074,9.836693112054947,3.410003662109361,0.3806606903658434,-4.3284992218017635,-7.774468637474854,-0.882529806128673,-6.051483929638309,-2.6055145139652183,5.377595186684587,19.767510630873375,-28.99887921404806,1.7229847078365483,10,2.889995574951172,2.889995574951172,5.607500076293945,2.5800018310546875,6.8899993896484375,1,0.04644955266429518,-1.3815790794559053,110.70999908447266,1.9999899613512768,111.8000030517578,-3.51517218259794,111.0500030517578,0.04644955266429518
11688,2018-10-03,107.5199966430664,109.70999908447266,107.16999816894531,109.20999908447266,6107500.0,-0.011037569574716022,-1.125524321494468,0.976882436472998,22.394702623088023,42.28099830349287,4.709063055223538,5.632533217178974,6.006219695600521,0.6961549343655662,10.911295333189997,2.5400009155273438,-0.11847567511114221,-5.2485034942626925,-9.488565262141435,-1.0084417263839498,-7.368534378202071,-3.128472610323314,5.80988782922384,6.591301924013604,-34.289193536247694,2.120030883939372,10,3.825000762939453,3.825000762939453,6.807504653930664,3.9150047302246094,8.540000915527358,2,0.04520089994501464,1.2360657377992252,108.72000122070312,-1.3815790794559053,110.70999908447266,1.9999899613512768,111.8000030517578,0.04520089994501464
11689,2018-10-04,106.61000061035156,107.4000015258789,105.8000030517578,106.8499984741211,4930300.0,-0.008463505032796359,1.3880503538548468,0.14201036512694573,21.612010245800164,37.7426612512181,4.771014688597845,6.32412259641211,6.7815670419813046,1.7735061412190305,12.021078365362944,1.719993591308608,-0.5685290720294915,-5.813999557495123,-10.848919884539526,-0.7790792304507193,-8.331459721017325,-3.296539393972921,5.857499779470388,12.125711401033353,-22.086200149286565,2.5174601635222014,10,3.6500015258789062,4.049999237060547,7.407499313354492,5.020000457763672,10.870002746582031,3,0.04596193131813142,-1.125524321494468,107.5199966430664,1.2360657377992252,108.72000122070312,-1.3815790794559053,110.70999908447266,0.04596193131813142
11690,2018-10-05,106.48999786376952,107.01000213623048,105.9800033569336,106.25,3438100.0,-0.0011256237303726158,-1.6410524771360466,-0.9999999999999408,16.52894409510651,33.49196471719528,3.9906995598908708,6.2735303475649005,6.769520429518749,2.0674537522930763,13.190835451601815,1.0299987792968892,-0.981066685100771,-5.621502304077168,-11.307568590683147,0.06456398252881002,-8.464535447380158,-2.778469160774179,4.910702951962165,10.32926318097766,-15.08650538647161,2.843033143302987,10,2.8400039672851705,4.170001983642592,7.527502059936538,5.145004272460952,10.480003356933608,4,0.0439477922721232,1.3880503538548468,106.61000061035156,-1.125524321494468,107.5199966430664,1.2360657377992252,108.72000122070312,0.0439477922721232
11691,2018-10-08,108.19000244140624,108.33999633789062,106.30999755859376,106.36000061035156,3994100.0,0.01596398358286666,-1.1036170296873309,7.625075499889129,28.69759851252276,31.68301329821594,1.8451187775728073,4.374064497450533,4.977709465372854,0.5468182271974769,13.784630557444643,2.029998779296861,-1.607886619678652,-3.6524978637695398,-9.553035156885699,2.248039429346619,-6.602766510327612,-0.7022292172114675,2.314586732089623,45.00942539569408,20.37395069189194,2.9502686465580763,10,1.1399993896484517,2.4699974060058736,5.827497482299819,3.6399993896484517,8.949996948242202,0,0.05730656075731222,-1.6410524771360466,106.48999786376952,1.3880503538548468,106.61000061035156,-1.125524321494468,107.5199966430664,0.05730656075731222
11692,2018-10-09,108.12000274658205,108.94000244140624,107.5199966430664,108.68000030517578,4105600.0,-0.0006470070546684692,1.6296359089560892,-0.3060092886743157,28.996324280171564,30.31210542364554,1.465697950669366,4.251719047457399,4.956420265224537,0.7859449694518759,14.849112699231732,1.4200057983398295,-2.2518898626212973,-3.4619976043700973,-9.543284507851197,2.619289299111003,-6.502641056110647,-0.42135415262954723,1.6318526474357213,59.33509076257,32.13974123599802,3.0406434517405514,10,1.0200004577636577,2.539997100830064,5.747497558593736,3.779998779296861,8.52999877929686,1,0.06557525118186103,-1.1036170296873309,108.19000244140624,-1.6410524771360466,106.48999786376952,1.3880503538548468,106.61000061035156,0.06557525118186103
11693,2018-10-10,107.33999633789062,109.3499984741211,107.1999969482422,107.58999633789062,5796200.0,-0.00721426552790283,-7.113231991708794,0.446430517711183,19.170593790706477,27.722667248233428,1.7808239948877826,4.763218547345346,5.607756771605068,1.738806205178065,15.578647648417643,2.150001525878892,-2.666440556165142,-3.91650390625,-10.180797298268061,2.347789485768061,-7.0486506022590305,-0.7843572102409695,-1.5399932861328267,43.380148504744426,22.629592699832322,3.132146696009028,10,1.8000068664550781,3.3200035095214844,5.950002670288086,5.030006408691392,9.460006713867173,2,0.07704494647482729,1.6296359089560892,108.12000274658205,-1.1036170296873309,108.19000244140624,-1.6410524771360466,106.48999786376952,0.07704494647482729
11694,2018-10-11,105.05999755859376,108.4800033569336,104.9000015258789,108.20999908447266,5755100.0,-0.02124090606561746,-1.0634054426046404,12.600006103515568,16.610183343212753,24.894599129837133,3.488654355455381,6.599502906880204,7.774749659573374,4.148222288735056,16.23678716801552,3.5800018310546875,-3.003848337810254,-5.700002670288072,-12.284256795559926,0.884251454983783,-8.992129732923999,-2.4078756076521444,4.2900009155273295,3.5954189311985636,-10.426964426902343,3.292127062635927,10,3.630004882812486,5.150001525878892,8.06750106811522,7.7300033569335795,13.29000091552733,3,0.10470207743784798,-7.113231991708794,107.33999633789062,1.6296359089560892,108.12000274658205,-1.1036170296873309,108.19000244140624,0.10470207743784798
11695,2018-10-12,105.27999877929688,105.76000213623048,104.52999877929688,105.3000030517578,4543000.0,0.002094053167861709,1.6170216219725504,0.006350559609758231,21.654531627930794,22.958066107398984,2.5105388847929504,5.953048775933922,7.407152030453332,4.053525365464822,16.979723206433405,1.230003356933608,-3.2877622855994844,-5.015501403808599,-11.776426682133675,1.7454238745164758,-8.395964042971144,-1.6350387646460547,4.069999694824219,15.560166960287575,0.029477796095081388,3.380462639162539,10,2.5400009155273438,4.744998931884766,7.9375,7.6750030517578125,13.730003356933608,4,0.11588150379078299,-1.0634054426046404,105.05999755859376,-7.113231991708794,107.33999633789062,1.6296359089560892,108.12000274658205,0.11588150379078299
11696,2018-10-15,105.62999725341795,106.6500015258789,105.16999816894531,105.1999969482422,3805700.0,0.003324453630122015,-5.040856364344103,-21.49542334097495,24.394194024304213,22.228786949204803,1.5244766465284556,5.094789531676653,6.858677969909863,3.8238356630702413,17.224119374031005,1.4800033569335938,-3.5860618508028494,-4.1770027160644645,-10.795340238195877,2.4413348060669477,-7.486171477130171,-0.8678339549987584,3.5272012329101727,22.821546551180756,5.783597012200385,3.309168761065708,10,1.490001678466811,4.395000457763686,7.5875015258789205,7.325004577636733,10.370002746582045,0,0.10735590516091054,1.6170216219725504,105.27999877929688,-1.0634054426046404,105.05999755859376,-7.113231991708794,107.33999633789062,0.10735590516091054
11697,2018-10-16,107.38999938964844,107.69000244140624,105.83999633789062,106.30999755859376,4061600.0,0.016661953819879782,1.2023778167319301,2.5116303827115822,34.967093733744974,23.625719294833356,-0.49620801652974933,2.967934495970354,4.881742721349042,2.1999091000949704,17.663385186265117,2.0600051879882812,-3.932799633168642,-2.0875003814697237,-8.483517017040157,4.308516254100709,-5.285508699254947,1.1105079363155,1.5821111083984363,59.336116004792906,39.03201259055409,3.198008317785217,10,-0.4500007629394531,2.634998321533203,5.942499160766602,5.590000152587891,7.8899993896484375,1,0.09079057691977055,-5.040856364344103,105.62999725341795,1.6170216219725504,105.27999877929688,-1.0634054426046404,105.05999755859376,0.09079057691977055
11698,2018-10-17,108.30999755859376,108.77999877929688,107.19000244140624,107.20999908447266,4495900.0,0.008566888669095274,-1.78948742144674,1.0185153788553367,40.31116458755997,25.703403110584443,-1.4442366998796956,1.7053477135055033,3.8529009111113623,1.4206420294926403,18.081842120276274,1.5899963378906392,-4.159271873850145,-0.8945022583007614,-6.9775215801470125,5.18851706354549,-3.936011919223887,2.1470074026223642,0.4844284707031079,88.9411477481621,63.70775625147102,3.0415096609231274,10,-1.3699989318847798,1.7150001525878764,5.022500991821275,4.670001983642564,7.100006103515611,2,0.07700123862317843,1.2023778167319301,107.38999938964844,-5.040856364344103,105.62999725341795,1.6170216219725504,105.27999877929688,0.07700123862317843
11699,2018-10-18,107.93000030517578,109.3499984741211,107.5500030517578,108.4800033569336,4093700.0,-0.003508422693966118,-1.748089735824404,-0.5000034679114093,35.9477145910798,27.861044276803696,-0.958056364550913,1.592860423330194,4.140928592476399,1.9279753835594562,17.655514571770432,1.7999954223632955,-4.109193605588004,-0.9099994659423771,-6.3106958251560314,4.490696893271277,-3.6103476455492114,1.7903487136644571,-3.4000015258789062,70.53945521054439,43.20728352245838,2.7003481796068285,10,-0.9900016784667969,2.0949974060058594,4.964998245239258,5.049999237060547,7.930000305175781,3,0.08218292153712392,-1.78948742144674,108.30999755859376,1.2023778167319301,107.38999938964844,-5.040856364344103,105.62999725341795,0.08218292153712392
11700,2018-10-19,110.29000091552734,110.5999984741211,108.48999786376952,108.58999633789062,5109000.0,0.021866029868234715,-1.2210514903407745,-3.0909002635594396,48.6037302848238,30.072836695948258,-3.042267206473568,-1.1921267660710981,1.7077156760944945,-0.30132916864916126,17.255316770011092,2.6699981689453125,-3.7622101041979903,1.6810012817382756,-2.969659346924672,6.331661910401223,-0.6443290325931912,4.006331596069742,-5.6636021423339855,94.2910213412278,61.09983055234345,2.325330314331474,10,-2.7250022888183594,-0.2650032043457031,2.6499977111816406,2.6899986267089844,6.150001525878892,4,0.07308003891274795,-1.748089735824404,107.93000030517578,-1.78948742144674,108.30999755859376,1.2023778167319301,107.38999938964844,0.07308003891274795
11701,2018-10-22,109.4000015258789,110.88999938964844,109.23999786376952,110.08999633789062,5477700.0,-0.008069628998644274,-2.267322843567464,-0.4058782082639584,52.43902372280252,32.67758107846281,-2.193219886362101,-0.5567072618256361,2.539408697479473,0.7407459525229569,18.037754518638916,1.6500015258789205,-3.3156062433243676,0.9345016479492188,-3.407387381565499,5.276390677463937,-1.2364428668081473,3.105446162706585,-4.534658764648441,70.49510963659932,34.13507002531483,2.1709445147573616,10,-1.69000244140625,0.6249961853027344,3.539997100830078,3.579998016357422,9.099998474121094,0,0.08784278314729543,-1.2210514903407745,110.29000091552734,-1.748089735824404,107.93000030517578,-1.78948742144674,108.30999755859376,0.08784278314729543
11702,2018-10-23,110.12999725341795,110.52999877929688,108.31999969482422,108.93000030517578,4484100.0,0.0066727213652402195,1.2099990844726562,-1.739139088225192,59.68819737870562,37.179537032684934,-2.9146170895026273,-1.508985884211441,1.7535515734036125,0.16861474891338446,18.433170272763107,2.2099990844726562,-2.7525928642563713,1.7564975738525277,-2.3439964338307533,5.856991581535809,-0.2937494299891199,3.8067445776941753,-4.903175094482407,79.45938478161325,37.708961352755296,2.050247003841643,10,-2.4199981689452983,-0.10499954223631391,2.9825000762939595,2.8500022888183736,8.139999389648452,1,0.05330067096137947,-2.267322843567464,109.4000015258789,-1.2210514903407745,110.29000091552734,-1.748089735824404,107.93000030517578,0.05330067096137947
11703,2018-10-24,112.95999908447266,114.16000366210938,109.9499969482422,110.1999969482422,8222900.0,0.02569692092648146,-1.5828245123392641,2.3000076294139493,70.63026503582442,43.181768331864006,-5.435149652239332,-4.452270228893326,-1.1031576193592514,-2.4833878783184105,19.146924849802684,4.210006713867173,-2.4132525372456968,4.513499450683597,0.13601794861139638,8.890980952755797,2.3247586996475036,6.70224020171969,-7.393386291694341,81.84562077411228,34.846377474539324,2.1887407510361,10,-3.6149978637695312,-2.9350013732910156,0.345001220703125,0.020000457763671875,8.98000335693358,2,0.020538241090895415,1.2099990844726562,110.12999725341795,-2.267322843567464,109.4000015258789,-1.2210514903407745,110.29000091552734,0.020538241090895415
11704,2018-10-25,112.8499984741211,113.2699966430664,111.41999816894531,112.95999908447266,6712900.0,-0.0009738014451408095,4.068518634643925,-0.03985526275780305,70.67619828085694,48.62862018218913,-4.5862208288092745,-4.427504705930744,-1.0329764585553676,-2.1956576141651993,19.67530143371003,1.8499984741210938,-2.0571680407208675,4.3134990692138615,-0.35378252983916525,8.980780668266888,1.979858269687341,6.647139868740382,-6.595914411796301,77.56841955370685,24.859501143672148,2.333640799526514,10,-3.18499755859375,-2.825000762939453,0.4725017547607422,0.13000106811523438,6.1300048828125,3,0.02268502634118641,-1.5828245123392641,112.95999908447266,1.2099990844726562,110.12999725341795,-2.267322843567464,109.4000015258789,0.02268502634118641
11705,2018-10-26,110.4499969482422,112.05999755859376,109.69000244140624,111.62000274658205,5872800.0,-0.021267182617014102,1.3121955213493544,10.636357331113885,57.02734530313091,52.25452587983654,-1.5374067877648656,-2.2491426818023257,1.2727059643075194,0.36002234420955403,19.914151131733174,3.159996032714858,-1.5351607284050033,1.9809978485107536,-2.523773872195264,6.485769569216771,-0.27138801184226224,4.233383708863769,-3.5634393179346375,36.47253093234036,-16.499380930933683,2.252385860353011,10,-0.4499969482422017,-0.4249992370605611,2.9650020599365092,3.610004425048814,7.350006103515597,4,0.04898147407504716,4.068518634643925,112.8499984741211,-1.5828245123392641,112.95999908447266,1.2099990844726562,110.12999725341795,0.04898147407504716
11706,2018-10-29,112.88999938964844,113.30999755859376,111.13999938964844,111.29000091552734,5706000.0,0.022091466806917426,-1.2842067644567021,-1.3675132861660853,62.92681696363403,55.361161794268654,-3.172946681314258,-4.761579701535851,-1.25809608861384,-1.9138018796583793,20.66280434924871,2.8600006103515625,-0.6108278682451953,4.312000274658203,-0.5150537856358,9.139054334952206,1.8984732445112087,6.725527304805198,-5.421566076796722,78.25336627208964,25.008753380094007,2.4135270301469993,10,-2.214996337890625,-3.2649993896484375,0.5274982452392578,1.5550003051757812,3.9499969482421875,0,0.03144656808354385,1.3121955213493544,110.4499969482422,4.068518634643925,112.8499984741211,-1.5828245123392641,112.95999908447266,0.03144656808354385
11707,2018-10-30,113.7699966430664,114.2300033569336,112.5999984741211,113.75,4900400.0,0.007795174578578923,2.468058339894001,0.01249791383544334,67.33154148767063,58.36342589428095,-3.4115267199141925,-5.527229586392508,-2.2166707607945852,-2.6420529155714263,20.0545886421671,1.6300048828125,0.21179010288020095,4.939497756958005,-0.4180093778945917,10.297004891810602,2.2607441895317066,7.618251324384303,-5.766237702274083,89.8676955704148,33.9139773597373,2.6787535674262974,10,-2.879993438720703,-4.389995574951172,-0.2649993896484375,0.6750030517578125,2.0500030517578125,1,0.041575138406421575,-1.2842067644567021,112.88999938964844,1.3121955213493544,110.4499969482422,4.068518634643925,112.8499984741211,0.041575138406421575
11708,2018-10-31,112.37999725341795,113.48999786376952,111.19000244140624,113.48999786376952,6449500.0,-0.012217627060404412,3.144133617430751,-55.509347577260584,70.72480560376121,62.227547117912216,-1.5460697372248688,-3.957358472905483,-0.8869144861954226,-1.1183458960592105,18.946338079964075,2.5799942016601705,1.0030020629905323,3.306498336791975,-2.238328271647333,8.851324945231283,0.534085032572321,6.078911641011629,-3.7536138710115097,59.250975100282645,-3.18833394799006,2.7724133042196573,10,-1.1049957275390483,-2.99999618530272,1.0150012969970845,2.065002441406264,3.8100051879882812,2,0.05241145696387983,2.468058339894001,113.7699966430664,-1.2842067644567021,112.88999938964844,1.3121955213493544,110.4499969482422,0.05241145696387983
11709,2018-11-01,111.51000213623048,113.13999938964844,110.9800033569336,112.0,5736700.0,-0.0077415477705131686,-1.7870998862970748,0.4414392741769066,67.01257996597403,64.27297486026225,-0.1283436868281882,-2.84743484859915,-0.04080175441202982,-0.13862304900244737,17.21904986028062,2.1599960327148438,1.5596056158398426,2.1915031433105554,-3.3279640000269524,7.710970286648063,-0.5682304283582056,4.951236714979316,-2.323256756371322,40.08809092085479,-27.11285066055708,2.759733571668754,11,-0.2350006103515767,-2.1300010681152486,1.6899948120117045,2.934997558593736,5.779998779296861,3,0.09353421312317378,3.144133617430751,112.37999725341795,2.468058339894001,113.7699966430664,-1.2842067644567021,112.88999938964844,0.09353421312317378
11710,2018-11-02,111.16999816894531,112.0999984741211,109.62999725341795,111.48999786376952,6705700.0,-0.0030490894159412862,2.2077918860942165,0.6530634488127576,65.13661830963429,65.68381870324356,0.3907016276914561,-2.254425496476216,0.28087022544687557,0.2976315789652517,15.176693525391963,2.470001220703139,1.9949353563923609,1.6174991607665987,-3.792802295251562,7.027800616784759,-1.0876515672424745,4.322649888775672,3.0600051879882812,33.478236351694925,-37.711454114617915,2.7051507280090776,11,0.10500335693359375,-1.7899971008300781,1.9300003051757812,3.2750015258789062,5.8300018310546875,4,0.0702528138582803,-1.7870998862970748,111.51000213623048,3.144133617430751,112.37999725341795,2.468058339894001,113.7699966430664,0.0702528138582803
11711,2018-11-05,114.38999938964844,114.44000244140624,111.27999877929688,111.69000244140624,5270400.0,0.028964660193748326,1.2571430128446295,-8.437498509882879,67.71255553127396,66.57541405352893,-2.2875956323141082,-5.255579004704131,-2.9275166350326174,-2.8041822842489807,14.347540712853457,3.2700042724609233,2.652362854445812,4.527500534057623,-1.2519910425988883,10.306992110714134,1.6377547457293673,7.417246322385878,-4.760002136230483,98.96043663564713,25.186106403818556,2.8897457883282582,11,-2.3549995422363423,-4.904998779296875,-1.2900009155273438,0.05500030517578125,3.9599990844726562,0,0.029810330276284214,2.2077918860942165,111.16999816894531,-1.7870998862970748,111.51000213623048,3.144133617430751,112.37999725341795,0.029810330276284214
11712,2018-11-06,115.20999908447266,115.3499984741211,113.86000061035156,114.02999877929688,3913400.0,0.007168456151757097,1.0410942439840096,0.43703764404030354,67.54832888673295,66.23297670362987,-2.5828285748254984,-5.815334718253297,-3.7345159669420838,-3.539625084398068,14.001182131268603,1.4899978637695312,2.9833856797616676,4.99300041198731,-1.19200773260971,11.17800855658433,1.9004963396888002,8.08550448428582,-5.580001831054702,97.5524587452583,24.63512769200736,3.092504072298513,11,-2.720001220703125,-5.270000457763672,-2.170001983642578,-0.7649993896484375,-1.2600021362304545,1,0.014148053696475094,1.2571430128446295,114.38999938964844,2.2077918860942165,111.16999816894531,-1.7870998862970748,111.51000213623048,0.014148053696475094
11713,2018-11-07,115.61000061035156,115.7699966430664,114.44000244140624,115.4499969482422,4219600.0,0.003471934112121877,4.541691833296305,0.1355962887530995,69.51219559472257,66.10364307183717,-2.869114215164089,-5.864686615872131,-4.07662583865573,-3.8162784926957443,13.965668434389128,1.3299942016601705,3.3596416035239542,4.979501724243164,-1.4946692446993666,11.453672693185695,1.7424162397718987,8.21658720871443,-5.751203308105488,97.39420116255086,23.177395682120945,3.2370854844712635,11,-2.910003662109375,-5.460002899169922,-4.000003814697266,-2.5400009155273438,-2.739997863769517,2,0.001816443935334311,1.0410942439840096,115.20999908447266,1.2571430128446295,114.38999938964844,2.2077918860942165,111.16999816894531,0.001816443935334311
11714,2018-11-08,116.05999755859376,116.5,115.25,115.37999725341795,2925100.0,0.003892370433928649,-1.6595891467205597,4.249904634751652,66.23522153370186,67.1267404307895,-3.146808418762859,-5.742772286460777,-4.490678056357197,-4.148319334099327,13.021908970648333,1.25,3.611806424223971,4.879498672485369,-1.4698850031397228,11.22888234811046,1.704806834672823,8.054190510297914,-5.846528295898466,93.59530909030356,21.012356979852072,3.174691837812545,11,-2.99499893188478,-5.544998168945327,-4.715000152587905,-3.254997253417983,-4.220001220703139,3,0.0011201523827952808,4.541691833296305,115.61000061035156,1.0410942439840096,115.20999908447266,1.2571430128446295,114.38999938964844,0.0011201523827952808
11715,2018-11-09,117.4800033569336,117.70999908447266,116.08000183105469,116.08000183105469,5026300.0,0.012235101052995745,-1.328564966948409,2.058824849375538,72.07650405358422,68.14337232967286,-3.8719110791728895,-6.537080549882575,-5.854595889441214,-5.438519150790938,12.025496166442064,1.650001525878892,3.4755055295364343,5.689504241943354,-0.6170595320630667,11.996068015949774,2.5362223549401364,8.842786128946571,-6.763611635253923,96.42308372281214,22.602131952946962,3.1532818870032115,11,-3.8100051879882812,-6.360004425048828,-7.020002365112305,-5.360000610351577,-7.44000244140625,4,-0.0016173172963654947,-1.6595891467205597,116.05999755859376,4.541691833296305,115.61000061035156,1.0410942439840096,115.20999908447266,-0.0016173172963654947
11716,2018-11-12,116.97000122070312,118.31999969482422,116.70999908447266,117.0,4781900.0,-0.004341182513256769,-4.85451518934665,-0.02142767614345426,68.91593027716044,68.31941552850506,-3.0422194687463673,-5.411399178568573,-5.2948876394317494,-4.8231918820370225,11.647614291652241,1.6100006103515625,3.340522288428218,4.61250190734863,-1.3939195843708063,10.618923399068066,1.6092911614889118,7.615712653208348,-5.554248762744152,69.73096970308649,-3.237267812991064,3.003210745859719,11,-2.9950027465820312,-5.545001983642578,-6.975000381469727,-4.849998474121108,-6.760002136230469,0,0.00025646558077974113,-1.328564966948409,117.4800033569336,-1.6595891467205597,116.05999755859376,4.541691833296305,115.61000061035156,0.00025646558077974113
11717,2018-11-13,117.13999938964844,117.75,116.20999908447266,117.75,3609900.0,0.0014533484412344588,4.049178277509568,20.33418107833164,63.55382209267982,67.52263958282934,-2.999321731273625,-5.073627078816202,-5.379619099455425,-4.903850061872802,11.808315111465188,1.5400009155273438,3.6681823685535875,4.295000076293945,-1.5953908031430473,10.185390955730938,1.3498046365754561,7.2401955160124345,-4.89573726326563,69.5875994722344,-2.1644451454211264,2.945195439718493,11,-3.1650009155273438,-5.715000152587891,-7.144998550415039,-5.0199966430664205,-7.720001220703125,1,0.010329512470354185,-4.85451518934665,116.97000122070312,-1.328564966948409,117.4800033569336,-1.6595891467205597,116.05999755859376,0.010329512470354185
11718,2018-11-14,116.6500015258789,117.4800033569336,116.2699966430664,117.44000244140624,4423800.0,-0.0041830106395991384,1.7816158480439872,1.29508217224902,62.025323790475646,66.96850000777397,-2.0561527515323235,-4.138989089115711,-4.876634811198784,-4.336354079696051,12.610370013112144,1.2100067138671875,3.675314533609523,3.3880020141601506,-2.3288864475553055,9.104890475875607,0.5295577833024225,6.246446245017879,-3.6766508912831313,45.602660099256696,-24.36384044851522,2.8584442308577276,11,-2.6750030517578125,-5.225002288818359,-6.75,-4.529998779296889,-10.620002746582031,2,-0.02314620267739731,4.049178277509568,117.13999938964844,-4.85451518934665,116.97000122070312,-1.328564966948409,117.4800033569336,-0.02314620267739731
11719,2018-11-15,116.8000030517578,116.98999786376952,115.5999984741211,116.43000030517578,4045700.0,0.0012859110494363168,2.706702745592811,-0.4683573642886709,73.43175156219554,67.89018148028077,-1.5386611512485047,-3.784430022452753,-5.023889451287047,-4.392189422446307,13.63305335891656,1.3899993896484233,3.5269490479246315,3.0945034027099467,-2.244464979252811,8.433471784672705,0.4250192117285678,5.763987593691326,-3.185054529934604,44.11779555475719,-28.842667285640538,2.6694841909813825,11,-2.0000038146972514,-5.375003814697251,-6.900001525878892,-4.680000305175781,-8.47000122070311,3,-0.0336472620076409,1.7816158480439872,116.6500015258789,4.049178277509568,117.13999938964844,-4.85451518934665,116.97000122070312,-0.0336472620076409
11720,2018-11-16,118.3499984741211,118.4800033569336,116.83999633789062,117.0500030517578,4484300.0,0.013270508406377779,1.102566108972823,3.5134750603131826,71.56398418436865,68.3181179972913,-2.1937642084208164,-4.953604002522269,-6.52856938189268,-5.841562190615946,14.741217369826959,1.6800003051757955,3.4785570373704218,4.241498947143555,-1.2271549000552966,9.710152794342406,1.507172023544129,6.97582587074298,-4.17044381153778,95.48594922222694,22.23684141840556,2.7343269235994283,11,-2.1799964904785156,-6.844997406005859,-8.89999771118164,-6.679996490478516,-8.930000305175781,4,-0.05500635589491765,2.706702745592811,116.8000030517578,1.7816158480439872,116.6500015258789,4.049178277509568,117.13999938964844,-0.05500635589491765
11721,2018-11-19,119.01000213623048,119.5199966430664,117.97000122070312,118.08000183105469,4673900.0,0.005576710355883252,-1.6956406360916323,0.715387369199442,71.06111119288384,68.70842714241918,-2.379759057760708,-5.11920012604196,-7.1614114782939,-6.402630357824862,15.885530564498751,1.5499954223632812,3.6104174887599214,4.421002578735369,-0.9942099037150598,9.836215061185797,1.7133963375101615,7.128608819960576,-4.228384656438124,86.989929973025,15.18850534728125,2.7076062412252115,11,-2.030002593994155,-6.665004730224624,-10.087503433227553,-7.5250015258789205,-8.65000152587892,0,-0.07537182639855089,1.102566108972823,118.3499984741211,2.706702745592811,116.8000030517578,1.7816158480439872,116.6500015258789,-0.07537182639855089
11722,2018-11-20,116.0,120.27999877929688,115.77999877929688,119.8000030517578,5087800.0,-0.025292009765573664,-1.1226387594332663,-4.086023446024025,62.87340473271901,67.97078371330767,0.8427093757914008,-1.7358835926756342,-4.1509272193177935,-3.3132251268306305,17.17659835678475,4.5,3.7783875509079223,1.1175003051757812,-3.901974896615826,6.136975506967389,-1.3922372957200224,3.627237906071585,-0.46024185408379026,8.547040593918982,-62.163378185991235,2.509737600895805,11,1.7649993896484375,-2.94000244140625,-7.427501678466797,-4.5149993896484375,-5.519996643066406,1,-0.04991380099592535,-1.6956406360916323,119.01000213623048,1.102566108972823,118.3499984741211,2.706702745592811,116.8000030517578,-0.04991380099592535
11723,2018-11-21,115.27999877929688,116.88999938964844,114.91999816894531,115.88999938964844,3245000.0,-0.006206907075026913,-1.9624037722428094,0.16052634749053413,63.551378802147546,67.67257896535719,1.6885456787137798,-0.8781872223101743,-3.455564023383829,-2.5277397222473894,16.80784127010889,1.970001220703125,3.620266508890424,0.28149909973144815,-4.657491862159887,5.220490061622783,-2.1879963812142194,2.7509945806771157,5.0,6.716428532793582,-65.06397199322235,2.4694954809456684,11,2.3199996948242188,-1.5449981689453125,-6.7975006103515625,-3.7949981689453125,-6.0,2,-0.05083276086401178,-1.1226387594332663,116.0,-1.6956406360916323,119.01000213623048,1.102566108972823,118.3499984741211,-0.05083276086401178
11724,2018-11-23,115.41000366210938,116.56999969482422,114.77999877929688,114.77999877929688,1444700.0,0.0011277314728410648,-4.682498546793257,-1.0327938564674688,65.47445881467155,66.93901838325577,1.6278262518777922,-0.8501573160720284,-3.6459554559433798,-2.579183690411753,16.395170634099014,1.7900009155273438,3.4120774222237884,0.2835037231445341,-4.55266151384663,5.119668960135698,-2.134578895351055,2.701586341640123,4.8699951171875,11.454634232954545,-62.47859673066641,2.4180826184955846,11,2.1199951171875,-1.4950027465820312,-6.9275054931640625,-3.9250030517578125,-7.150001525878892,4,-0.08127549246315535,-1.9624037722428094,115.27999877929688,-1.1226387594332663,116.0,-1.6956406360916323,119.01000213623048,-0.08127549246315535
11725,2018-11-26,115.86000061035156,116.43000030517578,114.98999786376952,115.87999725341795,2972500.0,0.003899115622244098,1.5714266251592546,-0.0317404572756992,56.72461186443279,65.58442744850827,1.0324374876734623,-0.9213049472166404,-4.138815122088204,-2.9591808093244936,16.871558488825634,1.4400024414062642,3.133312617173914,0.46300048828125284,-3.848557624977275,4.7745586015397805,-1.692778568348018,2.618779544910524,4.199998168945314,19.636396928267043,-49.01888945546948,2.155779056629264,11,1.6699981689453125,-1.5600013732910156,-7.37750244140625,-5.370002746582031,-5.379997253417969,0,-0.06499222112574465,-4.682498546793257,115.41000366210938,-1.9624037722428094,115.27999877929688,-1.1226387594332663,116.0,-0.06499222112574465
11726,2018-11-27,116.44000244140624,116.52999877929688,114.9000015258789,115.37000274658205,2884700.0,0.005006057552211507,1.6080115235078338,-53.50896604353145,55.753050505973185,64.7176750499853,0.4127546807317799,-1.2877358800740382,-4.78258126902692,-3.465259060381314,16.893290423535312,1.6299972534179688,2.949022589604823,0.8655021667480298,-3.30135853625076,5.0323628697468195,-1.217928184751372,2.9489325182474317,3.408796337890635,30.18188476562474,-33.37980371287212,2.0834303514993953,11,1.0899963378906392,-2.140003204345689,-7.645004272460923,-6.250003814697251,-6.910003662109361,1,-0.060288596060391386,1.5714266251592546,115.86000061035156,-4.682498546793257,115.41000366210938,-1.9624037722428094,115.27999877929688,-0.060288596060391386
11727,2018-11-28,118.5,118.5199966430664,115.56999969482422,115.9800033569336,3989400.0,0.01769149360530431,1.3046941822657603,2.3551377213060443,61.70039660476664,64.68157202935097,-1.6025660327381388,-3.135988046549926,-6.837942685025197,-5.409862972276159,16.856639399402223,2.9499969482421875,2.5557548767609006,2.688999557495123,-1.5822415356557258,6.9602406506459715,0.5533790109196985,4.824620104070547,1.1460467792968672,99.46533009389873,38.52329927802013,2.1356205465754257,11,-0.970001220703125,-4.200000762939453,-9.632501602172852,-8.310001373291016,-7.9199981689453125,2,-0.06869197797171678,1.6080115235078338,116.44000244140624,1.5714266251592546,115.86000061035156,-4.682498546793257,115.41000366210938,-0.06869197797171678
11728,2018-11-29,118.2699966430664,118.87000274658205,117.44000244140624,118.4000015258789,2878700.0,-0.0019409565985957222,1.67287947065197,-0.05158930793427813,59.109632336523184,63.09022544872071,-1.2500570809906861,-2.574069615177862,-6.599110077509778,-5.146543356942232,17.573495346662906,1.4300003051758097,2.2594821072752325,2.1644962310790987,-1.9187661913756529,6.24775865353385,0.12286501985171583,4.206127442306482,1.1814082162304658,85.32993834932864,27.340264931725926,2.0416312112273776,11,-0.7399978637695312,-3.3149986267089844,-9.402498245239258,-8.079998016357422,-10.77999877929689,3,-0.06586618337060302,1.3046941822657603,118.5,1.6080115235078338,116.44000244140624,1.5714266251592546,115.86000061035156,-0.06586618337060302
11729,2018-11-30,121.94000244140624,122.0,118.12999725341795,118.12999725341795,8051100.0,0.031030742390360855,-1.0314947385283975,-29.30663145539906,65.50763283650343,62.41729752118013,-4.59778461885837,-5.715666888852681,-10.264203930392469,-8.75596528127808,18.785698814920067,3.8700027465820455,2.2033526484332384,5.313002014160148,1.041173458044554,9.584830570275741,3.177087736102351,7.448916292217945,-7.160003662109361,99.15496378185924,44.12553624962759,2.1359142780578004,11,-3.5500030517577983,-6.125003814697251,-12.255002975463853,-11.750003814697251,-13.79000091552733,4,-0.10382157953615478,1.67287947065197,118.2699966430664,1.3046941822657603,118.5,1.6080115235078338,116.44000244140624,-0.10382157953615478
11730,2018-12-03,118.9800033569336,120.91000366210938,117.51000213623048,120.4800033569336,6112600.0,-0.024274225235438762,1.8813564801344722,-0.3937002513091102,55.971482490708055,60.74067210982726,-1.719885645106828,-2.2562402029553823,-7.323593397927283,-5.735852659302935,20.574971130269265,4.430000305175753,2.1435125308823046,1.9625026702880888,-1.5734303592400494,5.498435699816227,0.1945361555240197,3.730469185052158,-4.055604553222651,57.46482687180787,4.1176216491801085,1.7679665147640677,12,-0.5900039672851562,-3.1650047302246094,-9.135004043579102,-8.79000473022461,-10.819999694824219,0,-0.09009918404980777,-1.0314947385283975,121.94000244140624,1.67287947065197,118.2699966430664,1.3046941822657603,118.5,-0.09009918404980777
11731,2018-12-04,117.8000030517578,120.61000061035156,117.4499969482422,119.37000274658205,7018200.0,-0.009917635500781286,-1.7841295981985537,1.0466664632161649,51.84978484608216,59.515825455756506,-0.8153126022865109,-0.8513199017225617,-6.091984763361424,-4.520512127319833,21.51651332230509,3.160003662109361,1.8867098123213708,0.6120021820068189,-2.7130398671493623,3.937044231163,-1.0505188425712646,2.2745232065849024,-2.7340922241210706,34.68123252091536,-15.925461015100794,1.66252102457809,12,0.5899963378906392,-1.985004425048814,-7.787504196166978,-7.610004425048814,-10.48000335693358,1,-0.062139214814858845,1.8813564801344722,118.9800033569336,-1.0314947385283975,121.94000244140624,1.67287947065197,118.2699966430664,-0.062139214814858845
11732,2018-12-06,116.83999633789062,117.37999725341795,114.0999984741211,116.30999755859376,5191700.0,-0.008149462555152698,3.0745311004331763,-0.33757890593487744,50.51882741628822,58.06776419066102,0.30885787346707616,0.24987454880727,-5.080789801283601,-3.5346998744452947,21.58670580858132,3.7000045776367045,1.5320599151395697,-0.42950439453125,-3.6279026293535566,2.7688938402910566,-2.028703511942396,1.1696947228798962,5.160003662109375,34.68351056381215,-15.872241674939914,1.5991991174111528,12,1.2100028991699219,-1.0249977111816406,-6.689994812011719,-6.649997711181641,-7.849998474121108,3,-0.06256417141142234,-1.7841295981985537,117.8000030517578,1.8813564801344722,118.9800033569336,-1.0314947385283975,121.94000244140624,-0.06256417141142234
11733,2018-12-07,115.81999969482422,116.9800033569336,115.37999725341795,116.37000274658205,4615500.0,-0.008729858567580462,-1.2377583576085203,-1.0377439972361922,47.44524879642226,56.06451863307777,1.579623334763994,1.3559296758340196,-4.005250107055204,-2.5252238364728044,21.51382467802324,1.6000061035156392,1.089034360573649,-1.460000991821289,-4.63676618359851,1.7167641999559322,-3.048383587709907,0.12838160406732868,6.022000274658197,21.77216314539595,-28.375286643338107,1.5883825958886109,12,2.229999542236328,-0.005001068115234375,-5.68499755859375,-5.630001068115234,-7.480003356933594,4,-0.04524259953010257,3.0745311004331763,116.83999633789062,-1.7841295981985537,117.8000030517578,1.8813564801344722,118.9800033569336,-0.04524259953010257
11734,2018-12-10,116.19000244140624,116.62000274658205,114.45999908447266,116.4000015258789,4150600.0,0.003194636052123556,5.646149512306525,0.3818143986683472,44.00001864960732,54.650674942541606,1.4884225108593512,1.0499999965167603,-4.2997581947271755,-2.902904163144143,21.037623360810482,2.160003662109389,0.9639634294890271,-1.096498489379897,-4.263269038500908,2.0702720597411144,-2.67988376394041,0.4868867851806158,5.49715749816896,30.69019640354404,-13.155386624179695,1.5833852745605062,12,1.859996795654311,-0.3750038146972514,-5.8625011444091655,-6.000003814697251,-6.970001220703111,0,-0.07487739387925452,-1.2377583576085203,115.81999969482422,3.0745311004331763,116.83999633789062,-1.7841295981985537,117.8000030517578,-0.07487739387925452
11735,2018-12-11,117.29000091552734,118.19000244140624,116.68000030517578,116.9000015258789,5545100.0,0.009467238583421356,-2.638551337439069,-1.8571480472296655,45.336226763261394,53.4932500822403,0.6845938489879728,-0.06847350364105864,-5.334101836062388,-4.019270761161124,20.34949025150428,2.0,0.9161098807171015,0.013000106811517753,-3.1524659731399964,3.178466186763032,-1.5697329331642322,1.5957331467872677,4.245415794738776,49.001557521045285,10.175013786221768,1.5827330399757567,12,0.7599983215332031,-1.4750022888183594,-6.962499618530273,-7.265003204345703,-7.220001220703125,1,-0.07792650113653843,5.646149512306525,116.19000244140624,-1.2377583576085203,115.81999969482422,3.0745311004331763,116.83999633789062,-0.07792650113653843
11736,2018-12-12,117.0,118.58999633789062,116.41000366210938,118.33999633789062,4889700.0,-0.0024725118361641485,1.3695619723682684,-3.43589342306037,53.18065824328038,52.5466124865196,1.187234530069162,0.23598937613078874,-4.945322801403805,-3.751322686536156,19.48312319283142,2.17999267578125,0.8333888999998749,-0.2785007476806669,-3.44338269760145,2.8863812022401163,-1.8609417226410585,1.3039402272797247,4.386708345543212,64.5880379872662,21.02537968328336,1.5824409749603932,12,1.0499992370605469,-0.3600006103515625,-6.67249870300293,-6.975002288818359,-7.089996337890625,2,-0.0755555242554754,-2.638551337439069,117.29000091552734,5.646149512306525,116.19000244140624,-1.2377583576085203,115.81999969482422,-0.0755555242554754
11737,2018-12-13,118.3499984741211,118.88999938964844,117.11000061035156,117.13999938964844,6181200.0,0.011538448496761555,-1.8031550933852374,-0.9029868591860438,59.38837038602839,52.57758338090906,-0.20817066532413264,-1.0737635012632012,-6.1146660712202845,-5.089880886302183,18.889950694114237,1.8899993896484375,0.9352148709952246,1.0109977722167969,-2.188804498246924,4.210800042680518,-0.5889033630150635,2.6108989074486573,2.8909756739936796,87.81036392037186,37.9516111304542,1.5999011352318615,12,-0.2999992370605469,-0.4199981689453125,-7.589998245239258,-8.325000762939453,-7.6199951171875,3,-0.09319813199413551,1.3695619723682684,117.0,-2.638551337439069,117.29000091552734,5.646149512306525,116.19000244140624,-0.09319813199413551
11738,2018-12-14,113.9499969482422,117.5500030517578,113.66999816894531,117.31999969482422,7404200.0,-0.0371778756451866,1.0261072056764224,-2.785128344167911,46.45973331912538,50.46115010120039,3.927627672575852,3.281851272892652,-1.5427273713347063,-0.7094972140550482,17.949174422206188,4.680000305175781,0.9118719187787718,-3.2540035247802592,-6.7867112845176365,0.27870423495711805,-5.020357404648948,-1.4876496449115706,7.148157686392693,5.363960034844089,-47.313948180346756,1.7663538798686853,12,3.340003967285142,3.8850021362304545,-2.734998703002944,-3.924999237060561,-4.449996948242202,4,-0.04352785622912825,-1.8031550933852374,118.3499984741211,1.3695619723682684,117.0,-2.638551337439069,117.29000091552734,-0.04352785622912825
11739,2018-12-17,112.87000274658205,115.06999969482422,112.1999969482422,114.37000274658205,6015300.0,-0.00947779052728459,-1.021120441858331,0.44510349480318856,42.96471343465886,49.01595353941714,4.007134437082016,4.27131618297993,-0.27046427028054154,0.3368952766618776,17.534254480574603,2.870002746582017,0.5908557477407612,-4.137497711181624,-8.16707759802324,-0.10791782434000652,-6.152287654602432,-2.122707767760815,7.931025629425264,10.015030700033778,-44.90739498301167,2.0147899434208063,12,3.5349960327148295,4.229995727539048,-1.4450054168701314,-2.720005035400405,-3.5200042724609517,0,-0.04013472400512186,1.0261072056764224,113.9499969482422,-1.8031550933852374,118.3499984741211,1.3695619723682684,117.0,-0.04013472400512186
11740,2018-12-18,111.83999633789062,113.52999877929688,110.75,113.22000122070312,5846200.0,-0.009125599217039149,1.779998779296875,0.9200032552083334,39.40091355795386,47.632745618514,4.378238984651574,5.047385047070691,0.9476750806202148,1.330322492798814,16.729177313856876,2.779998779296875,0.2738759187635509,-4.842004013061526,-9.428253101262726,-0.2557549248603266,-7.135128557162133,-2.5488794689609193,8.444970152450779,13.390619405657,-42.81640532298713,2.2931245441006025,12,2.9800033569335938,4.535003662109375,-0.04999732971191406,-1.3249969482421875,-3.0199966430664062,1,-0.023426280427191526,-1.021120441858331,112.87000274658205,1.0261072056764224,113.9499969482422,-1.8031550933852374,118.3499984741211,-0.023426280427191526
11741,2018-12-19,110.04000091552734,113.19000244140624,109.62999725341795,112.62999725341795,6915400.0,-0.016094380197627545,-1.0879773400513524,1.876802299867305,30.27053379047996,45.38293521564642,5.544815495112289,6.472777073748944,2.863961621400648,3.0943968444216097,15.660599796938524,3.5600051879882812,-0.5590465805510689,-6.193499374389646,-11.51640917247893,-0.870589576300361,-8.854954273434288,-3.5320444753450033,9.482168255586743,4.427684314512389,-44.39454248638792,2.6614548990446454,12,4.219997406005859,5.774997711181641,2.3549976348876953,1.0799980163574219,-1.0400009155273438,2,0.0002726170396882832,1.779998779296875,111.83999633789062,-1.021120441858331,112.87000274658205,1.0261072056764224,113.9499969482422,0.0002726170396882832
11742,2018-12-20,110.20999908447266,111.93000030517578,109.1999969482422,110.1999969482422,8468300.0,0.0015448761135126166,-1.7164183636674437,-0.0038618341208160357,31.150618059322255,43.57242068930197,4.844947796600209,6.162732180493862,2.816884280030692,2.890698148498501,15.782262990121524,2.7300033569335795,-1.08499900225614,-5.734001159667969,-11.701198161343598,0.2331958420076603,-8.717599660505783,-2.7504026588301542,8.322952894871818,12.095825125268043,-30.782055914077603,2.9835985008378167,12,3.8349990844726562,5.3899993896484375,2.489999771118164,1.2150001525878906,0.6100006103515625,3,-0.002722034523685468,-1.0879773400513524,110.04000091552734,1.779998779296875,111.83999633789062,-1.021120441858331,112.87000274658205,-0.002722034523685468
11743,2018-12-21,109.41999816894531,114.16000366210938,108.80999755859376,110.95999908447266,13263600.0,-0.007168141929860927,-2.876813016400451,-153.96720061043996,16.162150614970457,40.47932424100898,5.175942665422923,6.841999681559287,3.748306289718329,3.628969528778242,15.988638778669618,5.350006103515611,-1.5101865871478566,-6.231002044677737,-12.87281639800021,0.4108123086447364,-9.551909221338974,-2.9100948680165004,7.9929992066668945,9.744415370421398,-24.940148916114957,3.320907176661234,12,4.430000305175781,5.9850006103515625,3.280000686645508,2.0050010681152344,3.25,4,0.011972264758820517,-1.7164183636674437,110.20999908447266,-1.0879773400513524,110.04000091552734,1.779998779296875,111.83999633789062,0.011972264758820517
11744,2018-12-24,106.02999877929688,111.08999633789062,105.95999908447266,110.12999725341795,3354000.0,-0.030981533964333008,-1.4198112443656714,2.662335088753576,15.795022797501034,37.19696824481339,7.792666665910687,10.006268230465338,7.316752901796164,6.969195860626286,16.578317998318575,5.129997253417969,-1.96725263195313,-9.152001190185544,-17.06796015028479,-1.2360422300862979,-13.109980670235174,-5.194021710135914,10.178578621932743,0.8536543383783451,-29.670873803409453,3.9579794800496253,12,6.395000457763672,7.950000762939453,6.670000076293945,5.395000457763672,6.160003662109361,0,0.032726598704636345,-2.876813016400451,109.41999816894531,-1.7164183636674437,110.20999908447266,-1.0879773400513524,110.04000091552734,0.032726598704636345
11745,2018-12-26,108.33000183105469,108.44000244140624,105.02999877929688,106.22000122070312,4537000.0,0.021692003001389404,1.9270394698066364,-0.5146344867369458,26.384040450625108,34.2195662678517,4.568448901172815,7.497618733410434,5.218510122045387,4.615044300840168,17.288451301674097,3.410003662109361,-2.2661319114568528,-6.475498199462891,-14.952110969649965,2.0011145707241837,-10.713804584556428,-2.2371918143693534,6.238803039493817,36.14459240838047,5.891980302202352,4.238306385093541,12,3.6299972534179688,5.18499755859375,4.782497406005859,3.0949974060058594,4.7599945068359375,2,0.009415643181259536,-1.4198112443656714,106.02999877929688,-2.876813016400451,109.41999816894531,-1.7164183636674437,110.20999908447266,0.009415643181259536
11746,2018-12-27,109.41999816894531,109.47000122070312,106.02999877929688,107.7699966430664,5175900.0,0.010061814081666176,2.931414222001334,0.7819910182888467,31.615458716567503,31.133687193467154,2.559292160949312,6.1711328570903135,4.335816545388155,3.450980884914742,17.840404351202437,3.44000244140625,-2.5321218880941387,-5.034501647949213,-13.80250074076389,3.7334974448654634,-9.418501194356551,-0.6505021015418748,3.431821605177902,48.08320965865789,17.63136001218865,4.383999546407339,12,1.8700027465820312,4.095001220703125,4.417503356933594,2.085002899169922,3.4800033569335938,3,-0.005483444380931957,1.9270394698066364,108.33000183105469,-1.4198112443656714,106.02999877929688,-2.876813016400451,109.41999816894531,-0.005483444380931957
11747,2018-12-28,110.36000061035156,111.0999984741211,109.22000122070312,110.08999633789062,5410300.0,0.008590773689786335,1.1485682896205358,0.16363880167754047,36.417911694116675,30.017929235132858,0.40981478888966194,4.838085432391807,3.561575099572565,2.424381062171065,17.38632619477843,1.8799972534179688,-2.931229581574968,-3.6874992370605497,-12.420443045937887,5.0454445718167875,-8.053971141499218,0.6789726673781189,1.083891384702909,58.3789592608934,25.720901579611116,4.36647190443867,12,-0.3100013732910156,3.154998779296875,4.302497863769531,1.6649971008300781,2.690002441406236,4,-0.01232331100788342,2.931414222001334,109.41999816894531,1.9270394698066364,108.33000183105469,-1.4198112443656714,106.02999877929688,-0.01232331100788342
11748,2018-12-31,110.4800033569336,111.08999633789062,109.31999969482422,110.58000183105469,5019100.0,0.0010873753707716372,2.1607436017956525,-0.37035885843458605,35.61712966397228,29.2015310383899,-0.28403970213022944,4.326367710406757,3.582486595245271,2.2680557172664066,16.777080410653987,1.7699966430664062,-3.531541833239885,-3.177996826171878,-11.812307979668802,5.456314327325046,-7.49515240292034,1.1391587505765841,-5.450004577636719,89.7859118886586,54.52932294040116,4.31715557674846,12,-0.8850021362304688,3.0349960327148438,4.9324951171875,1.9249954223632812,2.6099929809570312,0,0.003077446846124543,1.1485682896205358,110.36000061035156,2.931414222001334,109.41999816894531,1.9270394698066364,108.33000183105469,0.003077446846124543
11749,2019-01-02,109.27999877929688,110.0199966430664,108.2300033569336,109.1500015258789,4835400.0,-0.010861735528372551,1.2236038384077716,-1.2999923704890517,29.92481128247607,28.148630785559035,0.39467334168460866,4.774054542209001,4.924616924991739,3.4360470464786204,15.241504422709342,2.25,-4.4670348576086525,-3.7450012207031307,-11.64810338913469,4.158100947728428,-7.69655230491891,0.2065498635126488,-4.128800048828126,70.01647798473367,34.99081828371385,3.951551084215781,1,0.31500244140625,4.2350006103515625,6.387500762939453,3.125,3.7399978637695312,2,0.031021224629540045,2.1607436017956525,110.4800033569336,1.1485682896205358,110.36000061035156,2.931414222001334,109.41999816894531,0.031021224629540045
11750,2019-01-03,108.26000213623048,110.1500015258789,108.0500030517578,108.91000366210938,5975900.0,-0.009333790761897665,-2.9252319122689903,-5.000117377780277,28.86847743038456,27.992846745548437,0.9537394275780144,5.217248376029161,6.001735681714777,4.414421118966558,13.99750853018326,2.099998474121108,-4.886599511248761,-4.228997802734355,-11.88169023301441,3.4236946275457,-8.055344017874376,-0.4026515875943346,-2.990027453613294,43.984289766528754,12.173527839785788,3.8263462151400254,1,1.334999084472642,5.2549972534179545,7.462497711181626,4.144996643066392,4.709999084472642,3,0.03630149850016062,1.2236038384077716,109.27999877929688,2.1607436017956525,110.4800033569336,1.1485682896205358,110.36000061035156,0.03630149850016062
11751,2019-01-04,110.4800033569336,110.5999984741211,108.23999786376952,109.54000091552734,6293900.0,0.020506199675754067,3.000025862514895,-1.4461542073078006,31.740153125997907,28.05835064184573,-1.3379874174447508,2.5515525914781847,3.89452264715581,2.1785366067819325,12.651488399167327,2.3600006103515767,-5.115025193692503,-1.6429965972900362,-8.916998973888553,5.631005779308481,-5.279997785589302,1.9940045910092294,-5.093628241210936,79.67226073057199,52.67534759575915,3.637001188299259,1,-0.8850021362304688,3.0349960327148438,5.434995651245117,1.9249954223632812,3.30999755859375,4,0.023624121122849617,-2.9252319122689903,108.26000213623048,1.2236038384077716,109.27999877929688,2.1607436017956525,110.4800033569336,0.023624121122849617
11752,2019-01-07,109.52999877929688,110.37999725341795,108.6500015258789,110.01000213623048,5220300.0,-0.00859888259206043,1.8360734677031452,-0.5106405428219098,37.7900644241031,30.461452176193802,-0.5527078688910478,3.083946472060987,4.925068178145011,3.104577437498534,12.949054540517391,1.8300018310546875,-5.214191969235856,-2.227501296997076,-9.233206824778264,4.778204230784112,-5.730354060887663,1.275351466893511,-4.0295512391308534,48.68417750427923,18.16800158698588,3.5028527638905924,1,-1.4650001525878906,3.9850006103515625,6.385000228881836,2.875,4.5900039672851705,0,0.030767851585323136,3.000025862514895,110.4800033569336,-2.9252319122689903,108.26000213623048,1.2236038384077716,109.27999877929688,0.030767851585323136
11753,2019-01-08,110.58000183105469,110.8000030517578,109.41999816894531,110.13999938964844,6407700.0,0.009586442650050264,2.1363573311139543,-0.9166653421282411,43.66353342427795,33.5579533569468,-1.5878383025086436,1.7088620065342184,3.878234411183982,2.0351956695168525,13.193665062286719,1.3800048828124858,-4.919873143446154,-0.9154983520507756,-7.66888802431383,5.837891320212279,-4.292193188182296,2.4611964840807445,-4.9677633149341744,91.99995561079596,56.45781595594116,3.3766948361315254,1,-2.515003204345703,2.93499755859375,5.334997177124023,1.8249969482421875,2.0099945068359375,1,0.02233678042867826,1.8360734677031452,109.52999877929688,3.000025862514895,110.4800033569336,-2.9252319122689903,108.26000213623048,0.02233678042867826
11754,2019-01-09,107.48999786376952,110.87000274658205,107.48999786376952,110.33000183105469,8521300.0,-0.027943605680221584,-1.3802818036508175,-6.454518657234045,39.195241504486816,34.981420140709204,1.9344768594812223,4.3359720714200165,6.9391130819794,5.082067484008121,14.11122562933303,3.3800048828125284,-4.734706345400426,-3.570502090454113,-10.169712341533298,3.0287081606250723,-6.8701072159936984,-0.2708969649145274,-1.7682041912135986,0.0,-36.76020037485693,3.29960512553959,1,1.0750007629394673,6.0250015258789205,8.752500534057631,4.915000915527358,8.420005798339858,2,0.052097856409099697,2.1363573311139543,110.58000183105469,1.8360734677031452,109.52999877929688,3.000025862514895,110.4800033569336,0.052097856409099697
11755,2019-01-10,108.1500015258789,108.33999633789062,107.36000061035156,107.41000366210938,7905000.0,0.006140140247708148,-1.3333121406708386,-0.26056226410025524,45.023703727511595,36.47122514192522,1.3927137430120666,3.1158655729412885,6.334423982906458,4.369557904362466,14.482880845010321,0.9799957275390625,-4.192185931133949,-2.453498458862299,-8.477098101978783,3.5701011842541845,-5.465298280420541,0.5583013626959428,-2.3208438000162914,22.50713489239508,-17.585184569674574,3.0117998215582404,1,1.0799980163574219,4.819999694824219,8.952497482299805,5.114997863769531,7.779998779296875,3,0.0450300050714485,-1.3802818036508175,107.48999786376952,2.1363573311139543,110.58000183105469,1.8360734677031452,109.52999877929688,0.0450300050714485
11756,2019-01-11,108.16000366210938,108.5,107.63999938964844,107.86000061035156,5939000.0,9.248392130700722e-05,-1.324308720127018,0.40541069974121846,44.55657798401921,37.37552139635883,1.3244674201876308,2.5398561623023,6.302332495685292,4.295238301110331,14.697415558913985,0.8600006103515625,-3.3336818196234788,-2.0014965057373075,-7.302857010530033,3.299863999055418,-4.6521767581336775,0.6491837466590624,-2.225629164006193,22.792095865131422,-19.980647182437153,2.6506802523963655,1,1.0649948120117188,4.659996032714844,8.942495346069336,5.1049957275390625,7.6699981689453125,4,0.044471129768265616,-1.3333121406708386,108.1500015258789,-1.3802818036508175,107.48999786376952,2.1363573311139543,110.58000183105469,0.044471129768265616
11757,2019-01-14,107.31999969482422,107.95999908447266,106.95999908447266,107.8499984741211,5804600.0,-0.007766308606176775,1.6666666666666667,-1.7666446264177813,44.43857154345091,38.35568160518979,1.886258529245083,2.6468569991065465,7.081661475900489,5.067303357356366,14.896474036467284,1.2000045776367188,-2.8453998611373237,-2.2900005340576115,-6.085720755048797,1.505719686933574,-4.187860644553211,-0.3921404235620116,-1.2825127599252824,9.207168111892445,-36.18429383945933,1.8978601104955928,1,1.595001220703125,4.6399993896484375,9.782499313354492,5.944999694824219,8.779998779296875,0,0.060287003718796583,-1.324308720127018,108.16000366210938,-1.3333121406708386,108.1500015258789,-1.3802818036508175,107.48999786376952,0.060287003718796583
11758,2019-01-15,108.98999786376952,109.06999969482422,106.7300033569336,107.45999908447266,4508000.0,0.015560922229725271,1.7692224349019465,-2.8867967985259133,58.624692612792344,41.54455730855826,-0.019359848343086128,0.6178953407096515,5.4139535483709125,3.3562706346161946,15.804879319654559,2.339996337890625,-2.5084911660829334,-0.37200241088868324,-3.575761349319478,2.8317565275421117,-1.9738818801040878,1.2298770583267213,-2.851460740810751,54.58924734353236,3.416824941094454,1.6018794692153993,1,-0.18999481201170454,2.970001220703139,7.942501068115249,4.2750015258789205,7.770004272460966,1,0.04706858412112913,1.6666666666666667,107.31999969482422,-1.324308720127018,108.16000366210938,-1.3333121406708386,108.1500015258789,0.04706858412112913
11759,2019-01-16,108.33999633789062,109.0500030517578,107.6999969482422,108.98999786376952,4953500.0,-0.0059638640115522445,2.5064551606607313,-0.42483793756855953,50.0322195058364,43.89608420583069,0.5400745283882316,0.9603572615502713,6.086786294905892,3.984672722352059,16.228615365282312,1.3500061035155966,-2.375242031625504,-0.7955036163330078,-3.5662797433827365,1.9752725107167208,-2.180891679857865,0.5898844471918494,-2.102430030633215,68.80322652164274,15.080099382164882,1.3853880635248619,1,0.4600067138671875,3.6200027465820312,8.59250259399414,4.9250030517578125,7.720001220703139,2,0.03922835650414003,1.7692224349019465,108.98999786376952,1.6666666666666667,107.31999969482422,-1.324308720127018,108.16000366210938,0.03922835650414003
11760,2019-01-17,109.22000122070312,109.47000122070312,108.08999633789062,108.13999938964844,4612200.0,0.00812262241608308,-1.3389755990327545,-1.661537378076729,49.34641663583334,45.85233570692351,-0.21169585783869138,-0.13280408397483257,5.25127011775507,3.0929160822194177,16.11237583879547,1.3800048828125,-2.2183640998024146,0.21550102233887003,-2.2475447044691634,2.6785467491469035,-1.0160218410651396,1.4470238857428797,-2.885386312833049,90.87590529519376,34.934093881928874,1.2315228634040158,1,-0.4199981689453125,2.7399978637695312,7.712497711181641,4.0449981689453125,6.75,3,0.06125253952238685,2.5064551606607313,108.33999633789062,1.7692224349019465,108.98999786376952,1.6666666666666667,107.31999969482422,0.06125253952238685
11761,2019-01-18,110.06999969482422,110.3000030517578,109.16999816894531,109.97000122070312,5142700.0,0.007782443367707836,3.035694336589574,0.09259102276098843,49.04667866166335,47.103070622207994,-1.2582924400231263,-1.0334240819198328,4.352748521272915,2.232476452067317,15.48734686476867,1.1300048828124858,-1.8020718415076544,1.0639995574951229,-1.4017363802182246,3.5297354952084703,-0.16886841136155795,2.2968675263518037,-3.640277158353726,93.55732838669317,36.3572067354377,1.2328679688566755,1,-1.2699966430664062,1.8899993896484375,6.862499237060547,3.1949996948242188,5.300003051757827,4,0.0532388536985442,-1.3389755990327545,109.22000122070312,2.5064551606607313,108.33999633789062,1.7692224349019465,108.98999786376952,0.0532388536985442
11762,2019-01-22,109.91000366210938,110.2300033569336,108.77999877929688,109.86000061035156,5298200.0,-0.0014535843841050333,3.2028969482529854,0.5000381475547417,48.13115134644853,47.59947261356027,-1.1607939029236718,-0.9455332960325507,4.4349267366159495,2.3768434661706124,14.759525796556156,1.4500045776367188,-1.2448122558876094,0.9190032958984347,-1.5193919567839203,3.3573985485807896,-0.3001943304427357,2.138200922239605,-3.3870756496104804,89.07564641493259,34.51039228070222,1.2191976263411766,1,-1.1100006103515625,2.0499954223632812,7.434995651245117,3.3549957275390625,5.7299957275390625,1,0.05386223247835442,3.035694336589574,110.06999969482422,-1.3389755990327545,109.22000122070312,2.5064551606607313,108.33999633789062,0.05386223247835442
11763,2019-01-23,110.7300033569336,110.79000091552734,109.51000213623048,109.68000030517578,5197400.0,0.007460646597238885,1.188035525646519,20.99877937137626,54.87559792164669,49.34173443768914,-2.187295762582579,-1.7521945516131439,3.532138040065888,1.5656236941994592,14.874111941185314,1.2799987792968608,-0.8687701382651767,1.6735027313232393,-0.8810268183943748,4.2280322810408535,0.3962379564644323,2.9507675061820464,-4.115733977926865,98.05833393002199,43.570164051494004,1.277264774858808,1,-1.970001220703125,0.55999755859375,7.25999641418457,2.5349960327148438,5.4499969482421875,2,0.04849629688782309,3.2028969482529854,109.91000366210938,3.035694336589574,110.06999969482422,-1.3389755990327545,109.22000122070312,0.04849629688782309
11764,2019-01-24,109.5,110.30999755859376,108.41000366210938,110.30999755859376,4478000.0,-0.011108130765324131,3.6913570944162672,-0.7714240041852692,54.11139201312977,50.351477580535615,-0.7176590800006153,-0.26234902297461815,4.6488457528172376,2.7832925311407877,14.304701016436264,2.3199996948242188,-0.6573552269130971,0.26999931335448935,-1.8541294191191184,2.394128045828097,-0.7920650528823074,1.3320636795912861,-2.7962160818156008,52.222269317170344,-3.4460827428113703,1.0620643662368026,1,-0.7399978637695312,0.5499992370605469,8.0625,3.7649993896484375,6.6699981689453125,3,0.06630138937196794,1.188035525646519,110.7300033569336,3.2028969482529854,109.91000366210938,3.035694336589574,110.06999969482422,0.06630138937196794
11765,2019-01-25,109.3499984741211,110.58999633789062,109.04000091552734,110.1500015258789,5074800.0,-0.0013698769486658602,-1.1830949592202964,0.9876610654811069,45.65717636710159,50.473766289766985,-0.42413998130263053,-0.03374390897903368,4.6356946580365275,2.9213991697202744,13.395932205321575,1.5499954223632812,-0.6628934918080489,0.06899795532225994,-2.012702539536946,2.1506984501814657,-0.9718522921073429,1.1098482027518628,-2.55849030754257,39.49562591560854,-12.59374228356046,1.0408502474295998,1,-0.589996337890625,0.24500274658203125,7.402500152587891,3.9150009155273438,6.680000305175781,4,0.06136258964887564,3.6913570944162672,109.5,1.188035525646519,110.7300033569336,3.2028969482529854,109.91000366210938,0.06136258964887564
11766,2019-01-28,108.81999969482422,109.5999984741211,108.0,108.95999908447266,4055900.0,-0.00484681103513962,1.2535218834957715,0.17499856949398235,47.18030976870062,50.778403870350296,0.23392431234232447,0.473264247330178,5.009459739575618,3.435501979262483,13.041579230111433,1.5999984741210938,-0.3164646737635053,-0.43100090026855753,-2.5215418536015903,1.6595400530644753,-1.476271376935074,0.6142695763979589,-1.9425217648194462,29.39066042095649,-22.173988130002133,1.045270476666518,1,-0.05999755859375,0.7750015258789062,6.777500152587891,4.444999694824219,7.840003967285156,0,0.06570484787658915,-1.1830949592202964,109.3499984741211,3.6913570944162672,109.5,1.188035525646519,110.7300033569336,0.06570484787658915
11767,2019-01-29,109.0,109.62000274658205,108.51000213623048,108.93000030517578,4301500.0,0.0016541105098379916,-1.4395724166842094,-0.5,43.259387331837836,49.07114772802202,0.3545813321516391,0.19621188581075444,4.666615767953829,3.256617872620069,13.316292836448756,1.1100006103515625,-0.14982697877800888,-0.1830005645751953,-2.2091380462879897,1.843136917137599,-1.1960693054315925,0.8300681762812019,-2.038271701837516,35.84228214530847,-10.169384148557874,1.0130687408563972,1,0.24499893188476562,0.595001220703125,6.037498474121094,4.2649993896484375,7.099998474121094,1,0.05844039217047747,1.2535218834957715,108.81999969482422,-1.1830949592202964,109.3499984741211,3.6913570944162672,109.5,0.05844039217047747
11768,2019-01-30,110.81999969482422,111.23999786376952,108.54000091552734,108.94000244140624,5023800.0,0.01669724490664426,-1.014922866260704,26.85722070844707,65.93300450316282,50.837901616613834,-1.317033883948568,-1.6833145355486892,2.71735999098145,1.4144785184889486,13.28316719699637,2.6999969482421733,0.0857851457850245,1.6199993133544979,-0.4570242267330116,3.6970228534420073,0.5814875433107431,2.6585110833982526,-3.7757060358671737,87.03708500422717,33.75095971057256,1.0385117700437514,1,-1.2000007629394531,-1.2249984741210938,4.002498626708984,2.4449996948242188,4.410003662109375,2,0.04349395152587543,-1.4395724166842094,109.0,1.2535218834957715,108.81999969482422,-1.1830949592202964,109.3499984741211,0.04349395152587543
11769,2019-01-31,112.66999816894531,112.9000015258789,110.20999908447266,110.97000122070312,6183400.0,0.01669372386947865,1.4907387784512356,0.9042550169429553,69.41578143239835,53.06783103845439,-2.780643524394989,-3.4428369517128488,0.7521018608479153,-0.45319420291608026,12.992110372120768,2.69000244140625,0.4604210876200625,3.300497817993161,0.706922462489544,5.894073173496778,2.0037101402413526,4.59728549574497,-5.457876341795767,95.30605540184321,36.551624519694684,1.2967876777518088,1,-2.2199974060058594,-3.704998016357422,1.9575004577636719,0.595001220703125,3.9199981689453125,3,0.031152943936036293,-1.014922866260704,110.81999969482422,-1.4395724166842094,109.0,1.2535218834957715,108.81999969482422,0.031152943936036293
11770,2019-02-01,112.19000244140624,113.27999877929688,111.4499969482422,112.9499969482422,5010500.0,-0.004260191136413627,1.5774706912669985,-0.44705639479047726,66.6391353269299,55.02254844570623,-2.050701550496939,-2.796708004519175,1.0589153055302774,0.01829176028893187,12.688373919922412,1.8300018310546733,0.40819766600830576,2.6240020751952926,-0.20083170570180187,5.448835856092387,1.2115851847467525,4.036418965643833,-4.636607832332928,79.35612519145711,15.389580279783992,1.4124168904485466,2,-1.5500030517577983,-3.035003662109361,1.0124969482422017,1.0749969482422017,4.379997253417983,4,0.035475493724298035,1.4907387784512356,112.66999816894531,-1.014922866260704,110.81999969482422,-1.4395724166842094,109.0,0.035475493724298035
11771,2019-02-04,113.08999633789062,113.4000015258789,111.8499984741211,112.20999908447266,3665000.0,0.0080220507790294,1.0666602240996088,-1.1578994920392283,73.70583865416623,57.86418036878598,-2.768383468120817,-3.679807787117767,-0.028650655599051333,-0.8983176354114448,12.587336826198847,1.5500030517578125,0.6269488932878602,3.393496322631833,0.17689298339678317,6.610099661866883,1.785194653014301,5.001797992249365,-5.078473395199438,93.66042481222948,21.826698003387207,1.6083016696175259,2,-2.389995574951172,-3.3749961853027344,-0.3524971008300781,0.1750030517578125,3.4900054931640625,0,0.025997015974977167,1.5774706912669985,112.19000244140624,1.4907387784512356,112.66999816894531,-1.014922866260704,110.81999969482422,0.025997015974977167
11772,2019-02-05,112.9000015258789,113.54000091552734,112.48999786376952,113.02999877929688,4593400.0,-0.0016800319936703945,-1.2105220889984298,-0.14772461267697215,68.2881587943687,59.35446491019953,-2.3575790334078732,-3.398646141869193,0.06473321718698344,-0.7223797354247097,12.504459754356311,1.0500030517578267,0.8124571587945297,3.03500137329101,-0.48375750750973623,6.553760254091756,1.2756219328906298,4.79438081369139,-4.349630724868945,87.20001220703125,12.640317016674231,1.7593794404003762,2,-2.1300010681152344,-2.7649993896484375,-0.4975013732910156,0.36499786376953125,2.5999984741210938,1,0.033303827151575316,1.0666602240996088,113.08999633789062,1.5774706912669985,112.19000244140624,1.4907387784512356,112.66999816894531,0.033303827151575316
11773,2019-02-06,113.0500030517578,113.58000183105469,112.3000030517578,113.41000366210938,4209400.0,0.0013286228861963956,2.6571553133515393,2.7692939726510866,73.11095504566401,61.46552746937,-2.3958270020128936,-3.5353739303188974,-0.15891678281856514,-0.8940114940554764,12.574460836700327,1.2799987792968892,0.9615350772356521,3.061502838134757,-0.7260355947226032,6.849041270992117,1.167733621706077,4.955272054563437,-3.9008766370057515,84.27304607290212,8.614027119342708,1.8937692164286775,2,-2.2600021362304545,-2.8950004577636577,-1.267503738403306,0.4649963378906392,2.6100006103515767,2,0.026979171517288014,-1.2105220889984298,112.9000015258789,1.0666602240996088,113.08999633789062,1.5774706912669985,112.19000244140624,0.026979171517288014
11774,2019-02-07,113.08999633789062,113.16000366210938,112.16000366210938,112.81999969482422,4227700.0,0.0003537663427970461,3.877914441487877,-0.7499894036366422,70.6952150923689,64.24753177217748,-2.093142083637531,-3.303700821623295,-0.2778033767475847,-0.9738245881253107,11.927142275286332,1.0,1.1579963671349702,2.8214962005615263,-1.0159821416473989,6.658974542770451,0.9027570294570637,4.740235371665989,-3.3205473648562105,76.99510000573083,3.126209806620679,1.9187391711044635,2,-2.2999954223632812,-2.9349937438964844,-1.5349960327148438,0.4250030517578125,4.180000305175781,3,0.01892304437475656,2.6571553133515393,113.0500030517578,-1.2105220889984298,112.9000015258789,1.0666602240996088,113.08999633789062,0.01892304437475656
11775,2019-02-08,113.0199966430664,113.04000091552734,111.93000030517578,112.93000030517578,3868300.0,-0.0006189733583072954,16.076291079812208,0.3333239142106304,67.21123064158301,66.47318964694219,-1.6179510947961688,-3.004171875659466,-0.3036439675040583,-0.9377498313767916,11.149064759812092,1.1599960327148438,1.1794519679389452,2.5079967498779325,-1.3811648201693743,6.397158319925239,0.5634159648542862,4.452577534901579,-2.717070269909158,67.62982073162664,-3.593763053249404,1.9445807850236498,2,-1.9749946594238281,-2.8649940490722656,-1.464996337890625,0.49500274658203125,5.069999694824219,4,0.031587327914181396,3.877914441487877,113.08999633789062,2.6571553133515393,113.0500030517578,-1.2105220889984298,112.9000015258789,0.031587327914181396
11776,2019-02-11,112.97000122070312,113.58000183105469,112.63999938964844,113.16000366210938,4851100.0,-0.0004423590855445747,-1.211754568628155,-2.1112241437775516,68.08514283962168,69.23160692558484,-1.0251791934667267,-2.7145220367414282,-0.37074385423693457,-0.9355672433793245,10.519215885048952,0.94000244140625,1.3189962643186135,2.217501449584958,-1.654111150368223,6.089114049538139,0.2816951496083675,4.153307749561549,-2.2082842834402356,63.03030022795685,-5.689944106639068,1.9358062999765897,2,-1.9099998474121094,-2.8149986267089844,-1.4150009155273438,0.5449981689453125,5.349998474121094,0,0.031866853458627276,16.076291079812208,113.0199966430664,3.877914441487877,113.08999633789062,2.6571553133515393,113.0500030517578,0.031866853458627276
11777,2019-02-12,113.79000091552734,114.5,112.22000122070312,113.2300033569336,6765300.0,0.007258561440768974,1.3030340395033948,-2.9473176999678765,68.08514283962168,69.4707334074136,-1.2228595599696632,-3.188424747707913,-1.3671346804324713,-1.7764235977356861,9.782076951066632,2.279998779296875,1.6637395172119511,2.714001083374029,-1.0290875716860768,6.457089738434135,0.8424567558439691,4.585545410904089,-2.6337240931336083,72.37357319915097,7.060184125151238,1.871544327530054,2,-1.4350013732910156,-3.174999237060547,-2.2350006103515625,-0.27500152587890625,5.650001525878892,1,0.02451885836259482,-1.211754568628155,112.97000122070312,16.076291079812208,113.0199966430664,3.877914441487877,113.08999633789062,0.02451885836259482
11778,2019-02-13,114.12000274658205,114.7300033569336,113.62999725341795,114.11000061035156,5528000.0,0.0029000951612583314,-1.268033128573751,0.0178610354223687,80.55567609680475,70.70849948123654,-1.1572227708403915,-3.2826995430381345,-1.86591496569433,-2.122221676267671,9.635630606032578,1.1000061035156392,2.0686656343280845,2.787502670288106,-1.0554563665494925,6.630461707125704,0.8660231518693138,4.708982188706898,-2.42873021577131,78.21428766055821,10.780442282966149,1.921479518418799,2,-1.0300025939941548,-3.3899993896484517,-3.3300037384033345,-0.605003356933608,6.5999984741210795,2,0.012092509816026054,1.3030340395033948,113.79000091552734,-1.211754568628155,112.97000122070312,16.076291079812208,113.0199966430664,0.012092509816026054
11779,2019-02-14,112.58999633789062,113.0,111.87999725341795,113.0,6359200.0,-0.013406995897896956,4.463379233345808,-40.99160945837044,68.1208348659006,70.8731327633444,0.40257725672441325,-1.494597244469162,-0.6442590228203784,-0.6402212330435759,9.074329235873341,2.240005493164091,2.5197323531981795,1.0449962615966797,-2.564134862238774,4.654127385432133,-0.7595693003210471,2.8495618235144065,2.1400070190429688,24.912195226418905,-44.153135746509165,1.8045655619177237,2,0.7000045776367188,-1.8599929809570312,-1.799997329711914,0.9250030517578125,8.260002136230469,3,0.027267141167723663,-1.268033128573751,114.12000274658205,1.3030340395033948,113.79000091552734,-1.211754568628155,112.97000122070312,0.027267141167723663
11780,2019-02-15,115.91000366210938,116.27999877929688,114.11000061035156,115.8499984741211,8889500.0,0.029487587105475832,4.425026464613712,-0.14635280982508372,80.2217014542693,71.5971175189114,-2.6085745650829324,-4.519421458151442,-4.144971339379282,-3.9844664310242734,9.248215531772008,3.69000244140625,2.6450630894151317,4.03050346374512,0.10266729848585499,7.958339629004385,2.0665853811154875,5.9944215463747526,-4.0300064086914205,91.59102298007518,16.783912230857652,1.9639180826296336,2,-1.8300056457519531,-4.405002593994141,-4.870004653930664,-2.3950042724609375,6.109992980957031,4,0.011733180381234165,4.463379233345808,112.58999633789062,-1.268033128573751,114.12000274658205,1.3030340395033948,113.79000091552734,0.011733180381234165
11781,2019-02-19,115.93000030517578,116.97000122070312,115.1999969482422,116.8000030517578,5596100.0,0.00017251869928935903,1.925629110260574,-14.498792116973698,79.94818335101644,72.89267580298338,-2.439936509775393,-4.298266145671306,-4.311125600797425,-3.986677351329064,9.962733013914955,1.7700042724609233,2.5755183586354207,3.757500076293951,-0.4651902398961738,7.980190392484076,1.6461549181988886,5.868845234389013,-4.050003051757827,79.56777789935508,-0.16117668373600225,2.1113451580950655,2,-1.5050010681152344,-4.079998016357422,-4.829999923706055,-2.4150009155273438,5.959999084472656,1,0.018631898792623502,4.425026464613712,115.91000366210938,4.463379233345808,112.58999633789062,-1.268033128573751,114.12000274658205,0.018631898792623502
11782,2019-02-20,115.83000183105469,116.63999938964844,115.41000366210938,115.75,6038900.0,-0.0008625763293181876,-2.236854257433694,-0.09195583734533136,75.43152626104023,73.15051704913628,-2.101616925114101,-3.9336988275976807,-4.330511568811474,-3.864504004999816,10.536912401212447,1.2299957275390625,2.580749522340568,3.361501693725586,-1.0203723945191143,7.743375781970286,1.1705646496032358,5.552438737847936,-3.746404418945332,77.60317286635686,-1.1517257414365076,2.1909370441223524,2,-1.4050025939941406,-3.979999542236328,-4.807502746582031,-2.31500244140625,6.0099945068359375,2,0.02149700271438615,1.925629110260574,115.93000030517578,4.425026464613712,115.91000366210938,4.463379233345808,112.58999633789062,0.02149700271438615
11783,2019-02-21,116.0999984741211,116.93000030517578,115.47000122070312,115.5,4825900.0,0.002330973312598239,-3.4242662443501684,7.499809269502194,70.73765432952955,73.15523251993193,-2.1159929226891308,-3.9850784362634215,-4.686334146708646,-4.103026055477201,11.483693253942686,1.4599990844726562,2.4264504669926055,3.3629985809326115,-1.223651709950886,7.949648871816109,1.06967343549087,5.656323726374353,-3.820944909667986,82.90762144442768,5.98830329079621,2.293325145441747,2,-1.6749992370605469,-4.249996185302734,-5.662498474121094,-2.5849990844726562,6.4500045776367045,3,0.02876833773628018,-2.236854257433694,115.83000183105469,1.925629110260574,115.93000030517578,4.425026464613712,115.91000366210938,0.02876833773628018
11784,2019-02-22,116.76000213623048,116.7699966430664,115.58999633789062,116.11000061035156,4865400.0,0.005684786139394271,2.522438707767289,1.0833386315374778,77.04145249409284,74.24747939243301,-2.459278678193911,-4.293419277709404,-5.438192107635913,-4.72021253142249,11.968237304236316,1.1800003051757812,2.425972661911686,3.6600021362304886,-0.9965938967828833,8.31659816924386,1.3317041197238098,5.9883001527371675,-4.293310665527372,92.65737623577542,15.383441774572617,2.328298016506684,2,-2.335002899169936,-4.425003051757827,-6.380001068115249,-3.2450027465820455,5.239997863769517,4,0.03391571610158328,-3.4242662443501684,116.0999984741211,-2.236854257433694,115.83000183105469,1.925629110260574,115.93000030517578,0.03391571610158328
11785,2019-02-25,116.05999755859376,117.3000030517578,115.70999908447266,117.16999816894531,3755900.0,-0.005995242932763767,1.321156095116138,-1.707689237883904,68.00000739820075,74.23801989894179,-1.4334428345144232,-3.2305769509550117,-4.875531443846214,-3.99300193310269,12.713574411660284,1.590003967285142,2.3595011923797955,2.6244976043701342,-1.8581315850516802,7.107126793791949,0.38318300965923413,4.865812199081034,-3.413173697890656,40.952290991528315,-32.834077458502634,2.241314594710904,2,-1.4699974060058878,-3.409996032714858,-5.67999649047853,-2.5449981689453267,5.620002746582017,0,0.04127176474486016,2.522438707767289,116.76000213623048,-3.4242662443501684,116.0999984741211,-2.236854257433694,115.83000183105469,0.04127176474486016
11786,2019-02-26,115.97000122070312,116.5,115.43000030517578,116.37000274658205,4074600.0,-0.000775429431188801,2.2424428080964547,0.36036153687540406,68.83435042972661,74.32126518673122,-0.9757553413541586,-2.7167443595623126,-4.917407492457869,-3.8586424424944425,12.952088013342983,1.0699996948242188,2.350831524392561,2.1770011901855497,-1.8755758734951513,6.229578253866251,0.1507126583451992,4.2032897220259,-3.0439866085367413,29.629510023170987,-40.70613883335499,2.0262885318403514,2,-1.3800010681152486,-3.3199996948242188,-5.590000152587891,-2.4550018310546875,5.589996337890639,1,0.052168624288013055,1.321156095116138,116.05999755859376,2.522438707767289,116.76000213623048,-3.4242662443501684,116.0999984741211,0.052168624288013055
11787,2019-02-27,115.37000274658205,115.6999969482422,114.41000366210938,115.54000091552734,4175100.0,-0.005173738620380064,4.265383657199553,0.42499380114053953,63.48837271195755,72.42489814397042,-0.14311402902590942,-1.7023319030536328,-4.502493506760729,-3.1855448021758974,12.957633921654194,1.55999755859375,2.403711338875752,1.25850257873536,-2.159600945780099,4.676606103250819,-0.4505491835223694,2.9675543409930896,-2.181548828040178,33.21796841588458,-33.89422751098156,1.7090517622577304,2,-0.780002593994169,-2.720001220703139,-4.990001678466811,-1.855003356933608,6.0999984741210795,2,0.05651379464199202,2.2424428080964547,115.97000122070312,1.321156095116138,116.05999755859376,2.522438707767289,116.76000213623048,0.05651379464199202
11788,2019-02-28,115.63999938964844,116.22000122070312,114.20999908447266,114.73999786376952,5586300.0,0.002340267284724362,-1.051023546035243,-5.294183645992807,64.43942538488253,72.01585264607952,-0.19536996186197086,-1.6787835216279916,-4.81640639285061,-3.3609694930054417,13.975336306574748,2.0100021362304688,2.4767846451391478,1.287499237060544,-1.8189292503349748,4.393927724456063,-0.2657150066372225,2.8407134807583105,-2.2048525231136153,46.27826761116331,-18.774820532963055,1.5532142436977614,2,0.06500244140625,-2.9899978637695312,-5.259998321533203,-2.125,5.980003356933608,3,0.053614640098287536,4.265383657199553,115.37000274658205,2.2424428080964547,115.97000122070312,1.321156095116138,116.05999755859376,0.053614640098287536
11789,2019-03-01,116.18000030517578,116.37000274658205,115.2300033569336,115.86000061035156,3629100.0,0.004669672417653814,2.2571198134079364,0.35555461365658747,66.98926142562979,70.54558153178624,-0.19285610508833884,-2.04730759781134,-5.360137383519742,-3.7877682221867985,14.80343761655809,1.1399993896484517,2.517458417849724,1.6520000457763615,-1.450798466352154,4.754798557904877,0.10060078971210373,3.2033993018406193,-2.5129620675275817,63.754002957930034,-0.9329461924634543,1.551399256064261,3,-0.4249992370605469,-3.529998779296875,-6.154998779296875,-2.6650009155273438,5.819999694824219,4,0.05482873756110873,-1.051023546035243,115.63999938964844,4.265383657199553,115.37000274658205,2.2424428080964547,115.97000122070312,0.05482873756110873
11790,2019-03-04,116.16999816894531,116.93000030517578,115.5,116.5500030517578,4383100.0,-8.609172150275679e-05,1.5087738084084004,-1.1875163912929008,67.27858301036142,69.13784816060235,-0.15879420885141826,-1.8170047709739094,-5.320853188862117,-3.6615567088888383,15.596762391114957,1.4300003051757812,2.4476149732078767,1.4429981231689482,-1.5365058419433808,4.422502088281277,-0.04675385938720922,2.9327501057251055,-2.2849820424505367,72.0587575312188,6.866388132432846,1.489751982556161,3,-0.4149971008300781,-3.5199966430664062,-6.764997482299805,-2.654998779296875,6.0,0,0.05018509015190098,2.2571198134079364,116.18000030517578,-1.051023546035243,115.63999938964844,4.265383657199553,115.37000274658205,0.05018509015190098
11791,2019-03-05,116.02999877929688,116.81999969482422,115.66000366210938,115.9800033569336,3785400.0,-0.0012051251773701477,-2.3623326219883016,-0.1315652104079715,63.053586211618494,67.76252148844439,-0.003484778290584245,-1.5235686337780834,-5.094566702909162,-3.4321264771657667,16.376936644785868,1.1599960327148438,2.5927535542801508,1.155998611450201,-1.7731184555611605,4.0851156784615625,-0.3085599220554798,2.6205571449558818,-1.9400834372863187,66.91172345701175,2.5191793076256346,1.464558533505679,3,-0.2749977111816406,-3.3799972534179688,-6.852497100830078,-2.5149993896484375,6.010002136230469,1,0.04869431686046899,1.5087738084084004,116.16999816894531,2.2571198134079364,116.18000030517578,-1.051023546035243,115.63999938964844,0.04869431686046899
11792,2019-03-06,116.66000366210938,116.83000183105469,115.58000183105469,115.77999877929688,4770700.0,0.005429672407485375,1.049178277509568,17.60170914085152,64.3017868051181,67.04742509684311,-0.5625282749301306,-1.9578188566134287,-5.634665112188671,-3.9670114551346103,17.10819912409633,1.25,2.2751643014546374,1.5980033874511719,-1.279859829481552,4.475866604383896,0.15907177898480995,3.036934995917534,-2.3774830575139845,90.07365728326359,26.296387589463663,1.4389316084663584,3,-0.9050025939941406,-3.7550010681152344,-7.482501983642578,-3.1450042724609375,5.0099945068359375,2,0.0420023464998045,-2.3623326219883016,116.02999877929688,1.5087738084084004,116.16999816894531,2.2571198134079364,116.18000030517578,0.0420023464998045
11793,2019-03-07,116.0999984741211,117.33000183105469,115.6999969482422,116.20999908447266,4858300.0,-0.004800318621712596,-2.5824138971797312,-0.125,72.18708676181373,66.50805112658989,-0.0028195977696157115,-1.2201579904474045,-4.963939095973501,-3.3017226107586737,18.08538324471027,1.6300048828124858,1.9410615032636258,0.8854984283447322,-1.8638227562517216,3.634819612941186,-0.48916216395349466,2.260159020642959,-1.6364289226959556,41.42836901591638,-26.138779247454387,1.374660592298226,3,-0.3299980163574219,-3.164997100830078,-6.679998397827148,-2.5849990844726562,6.1300048828125,3,0.046253254239094765,1.049178277509568,116.66000366210938,-2.3623326219883016,116.02999877929688,1.5087738084084004,116.16999816894531,0.046253254239094765
11794,2019-03-08,115.2300033569336,116.26000213623048,114.26000213623048,115.83000183105469,5003300.0,-0.007493498093209872,1.7397277454079367,5.454501317797198,43.77288993408816,63.816149186132925,0.7010438071580438,-0.1914335004975669,-3.881763213355441,-2.2940288762782473,18.797712727403287,2.0,1.7010885739625223,-0.09149703979491619,-2.6528242443633445,2.469830164773512,-1.3721606420791375,1.189166562489305,2.0999984741210938,31.59613410836692,-31.571762196990754,1.2806636022842153,3,0.5399971008300781,-1.4600028991699219,-5.622503280639648,-1.7150039672851562,8.430000305175781,4,0.055454301861425304,-2.5824138971797312,116.0999984741211,1.049178277509568,116.66000366210938,-2.3623326219883016,116.02999877929688,0.055454301861425304
11795,2019-03-11,116.58999633789062,116.70999908447266,114.9800033569336,115.3000030517578,4821600.0,0.01180242073537352,1.261434127854792,-2.149994277939573,54.85291527215078,62.26265639084673,-0.6435374741336091,-1.3389040936550032,-5.083544800789568,-3.5105297957551045,19.78506964770191,1.7299957275390625,1.564153917091005,1.0899959564208928,-1.2869460646893742,3.4669379775311597,-0.09847505413424074,2.2784669669760262,0.7400054931640625,75.89558414576855,14.19070049942178,1.1884710105551348,3,-0.8199958801269531,-2.1999969482421875,-6.882495880126953,-3.0749969482421875,5.82000732421875,0,0.04640195413018611,1.7397277454079367,115.2300033569336,-2.5824138971797312,116.0999984741211,1.049178277509568,116.66000366210938,0.04640195413018611
11796,2019-03-12,116.56999969482422,117.20999908447266,116.01000213623048,116.75,4356400.0,-0.00017151251131741763,1.1818156597007627,-0.13953584651234158,55.50594173725566,61.37571961587985,-0.5917046888848887,-1.0913290977967591,-4.937446366673129,-3.3512890886525497,20.614559167874614,1.1999969482421733,1.297276049564644,0.8899993896484375,-1.2092639820124447,2.9892627613093197,-0.15963229618199648,1.9396310754788715,0.6986021423339821,75.24422762934547,14.908000876089034,1.049631685830439,3,-0.7999992370605469,-1.9799995422363281,-6.6725006103515625,-3.0550003051757812,10.440002441406264,1,0.04803979144532611,1.261434127854792,116.58999633789062,1.7397277454079367,115.2300033569336,-2.5824138971797312,116.0999984741211,0.04803979144532611
11797,2019-03-13,116.58000183105469,117.55999755859376,116.45999908447266,116.87999725341795,5968600.0,8.580369097233032e-05,-3.0740615154212936,1.6666384096977127,53.7151967876229,60.18413866062877,-0.4604384108791493,-0.9292367117758147,-4.848934264934712,-3.248677581533883,21.060485735575448,1.099998474121108,1.1728393749003914,0.7605014801025334,-1.1743047329799623,2.695307693185029,-0.20690162643870735,1.727904586643774,-2.3199996948242045,70.30311857713863,12.29235697071995,0.9674031065412476,3,-0.6700019836425639,-1.8600044250488281,-6.372501373291016,-3.06500244140625,10.509994506835938,2,0.046834782970626154,1.1818156597007627,116.56999969482422,1.261434127854792,116.58999633789062,1.7397277454079367,115.2300033569336,0.046834782970626154
11798,2019-03-14,115.5,116.9800033569336,115.4499969482422,116.86000061035156,8986600.0,-0.009264040264983064,-1.0958895519580494,4.533404542102399,40.84300407529582,57.278998955036116,0.6678473622342409,0.2734730784899426,-3.684805400444361,-2.075888736729354,21.133487923297412,1.530006408691392,1.017377088662883,-0.3885002136230469,-2.1596179330542213,1.3826175058081276,-1.274059073338634,0.49705864609254036,-1.1739979553222497,37.57574496517017,-15.389342632004983,0.8855588597155877,3,0.4099998474121236,-0.7800025939941406,-5.04749870300293,-1.9850006103515625,10.940002441406236,3,0.05341989756662602,-3.0740615154212936,116.58000183105469,1.1818156597007627,116.56999969482422,1.261434127854792,116.58999633789062,0.05341989756662602
11799,2019-03-15,115.66000366210938,116.52999877929688,115.37000274658205,115.68000030517578,18194200.0,0.0013853130918559664,-2.866663275816165,0.014703407420704822,46.84547218037139,55.00865330725944,0.47642650594717395,0.37445799772854116,-3.7184026025050514,-2.1351655068503135,22.35521935821319,1.1599960327148295,0.9541729886980761,-0.38199691772460653,-1.2526785616033038,0.48868472615409075,-0.8173377396639552,0.05334390421474211,-1.2693217071533098,26.356660210252247,-26.96602813197602,0.4353408219393516,3,0.24999618530274859,-0.9400062561035156,-5.187501907348633,-2.1450042724609375,11.42999267578125,4,0.05680442233097183,-1.0958895519580494,115.5,-3.0740615154212936,116.58000183105469,1.1818156597007627,116.56999969482422,0.05680442233097183
11800,2019-03-18,117.2699966430664,117.38999938964844,116.0500030517578,116.16999816894531,9476000.0,0.013920049541589874,-1.0000113872519503,-55.00915681037772,58.26969836686164,54.47711021339757,-1.0740727821285958,-1.1894050581566944,-5.14779206563486,-3.671729446605525,22.276830610212762,1.7299957275390625,0.8978207815671482,1.159996414184576,0.13412239983048835,2.1858704285386636,0.6470594070075322,1.6729334213616198,-2.81592837603759,86.75791769292071,29.18083092736586,0.5129370071770474,3,-1.3599967956542827,-2.549999237060547,-6.797494888305664,-3.7549972534179688,9.650001525878906,0,0.05448970070743808,-2.866663275816165,115.66000366210938,-1.0958895519580494,115.5,-3.0740615154212936,116.58000183105469,0.05448970070743808
11801,2019-03-19,118.08999633789062,118.75,117.25,117.36000061035156,6751700.0,0.0069924082740451254,-2.157904881221992,0.6636334001484266,66.83165558924361,54.758206744967076,-1.7557699459178764,-1.9386834858722892,-5.845504345426519,-4.39857562325912,22.17563549954182,1.5,0.7850510777446118,1.8719963073730526,0.5222447848683771,3.221747829877728,1.1971205461207148,2.5468720686253903,-3.573809485030509,80.47324856723006,18.996364193264398,0.6748757612523381,3,-1.5849952697753906,-2.7749977111816406,-7.489994049072266,-4.5749969482421875,8.04000091552733,1,0.03658233091868279,-1.0000113872519503,117.2699966430664,-2.866663275816165,115.66000366210938,-1.0958895519580494,115.5,0.03658233091868279
11802,2019-03-20,118.31999969482422,119.4800033569336,117.3499984741211,118.06999969482422,5733500.0,0.0019476955209269953,-1.520712196178988,0.3424677577809828,66.66666666666666,54.144826734395174,-1.9283238663262523,-2.079178287028128,-5.917400154016832,-4.54479824115549,22.187067663105886,2.1300048828125,0.6769639945571839,1.9774997711181612,0.34806369900296374,3.6069358432333587,1.1627817350605625,2.79221780717576,-3.6344603160785027,71.7760708067108,8.030632295221103,0.8147180360575961,3,-1.4499969482421875,-2.6399993896484375,-7.712497711181641,-4.805000305175781,8.080001831054688,2,0.07344491602281833,-2.157904881221992,118.08999633789062,-1.0000113872519503,117.2699966430664,-2.866663275816165,115.66000366210938,0.07344491602281833
11803,2019-03-21,119.44000244140624,119.66999816894531,118.01000213623048,118.01000213623048,4305600.0,0.00946587854522285,-1.3216722775605412,5.720001220703011,68.90951912702755,56.937785533610665,-2.8214258893914206,-3.0947984367559798,-6.896870902879726,-5.618843988878453,22.113025013356953,1.6599960327148295,0.6714446693206781,2.930502319335929,0.7985658308818699,5.062438807789988,1.8645340751088924,3.9964705635629656,-4.466795223969243,94.65125645615986,29.630169078405103,1.0659682442270322,3,-2.1150016784667827,-3.665004730224595,-7.955001831054673,-5.925003051757798,7.25,3,0.06404884243231024,-1.520712196178988,118.31999969482422,-2.157904881221992,118.08999633789062,-1.0000113872519503,117.2699966430664,0.06404884243231024
11804,2019-03-22,120.72000122070312,121.29000091552734,119.4499969482422,119.5,6668100.0,0.010716667390598955,-1.7878693300042,0.8531475247155152,73.00305021515048,58.954467193943955,-3.621624372797882,-4.282477505046359,-7.918951217353879,-6.843219678224045,22.270083128933695,1.849998474121108,0.6401482846574709,4.012501144409185,1.1666004448304221,6.858401843987949,2.5895507946197966,5.435451494198574,-5.371050727145473,89.12213879388544,23.9589058011898,1.4229503497893818,3,-2.3899993896484375,-4.135002136230469,-8.809999465942383,-7.2050018310546875,7.330001831054659,4,0.04738238206480516,-1.3216722775605412,119.44000244140624,-1.520712196178988,118.31999969482422,-2.157904881221992,118.08999633789062,0.04738238206480516
11805,2019-03-25,120.8499984741211,121.29000091552734,120.08000183105469,120.26000213623048,4275400.0,0.0010768493381665412,-1.5473746767535617,0.48360307176625394,74.39271778722787,61.052997866163096,-3.446196465983647,-4.253288615031082,-7.805478852467246,-6.877952036111068,22.213041572862153,1.2099990844726562,0.6049260068633657,3.902998352050787,0.5292671897544352,7.276729514347139,2.216132770902604,5.58986393319897,-4.90694293836647,89.10885292834602,23.168486962040518,1.6868655811481779,3,-2.5199966430664062,-3.1499977111816406,-8.839996337890625,-7.334999084472656,6.389999389648423,0,0.05163424031904951,-1.7878693300042,120.72000122070312,-1.3216722775605412,119.44000244140624,-1.520712196178988,118.31999969482422,0.05163424031904951
11806,2019-03-26,122.0199966430664,122.16000366210938,121.26000213623048,121.45999908447266,4583000.0,0.009681408222738774,1.1428311928938282,0.9491542957637429,75.71975934436936,63.49794926135715,-4.203897409631978,-5.214127777508764,-8.713714554133176,-7.983874561080469,22.479823180297082,1.3100051879882812,0.9487267502453136,4.770496749877935,0.7438633406984394,8.797130159057431,2.7571800452881803,6.7838134544676905,-5.542246569334509,97.08925430283112,32.78875508699879,2.0133167045897484,3,-3.254993438720703,-3.8349952697753906,-9.227497100830078,-8.504997253417969,4.810005187988281,1,0.040157364863829814,-1.5473746767535617,120.8499984741211,-1.7878693300042,120.72000122070312,-1.3216722775605412,119.44000244140624,0.040157364863829814
11807,2019-03-27,121.88999938964844,123.19000244140624,121.19000244140624,122.45999908447266,5318500.0,-0.0010653766349316696,-1.0304634581795216,-1.0178610354223434,78.97903402074374,67.73528592196247,-3.6223995629013785,-4.81762595663362,-8.290988456230991,-7.803958129801032,23.624241198598984,2.0,1.1369271192059642,4.314499664306638,-0.10773237863962493,8.7367317072529,2.1033836428335064,6.525615685779769,-4.730378885311239,74.90341746777773,7.391265885052036,2.2111160214731314,3,-2.609996795654297,-3.1899986267089844,-8.752498626708984,-8.919998168945312,5.779998779296875,2,0.03478544495037217,1.1428311928938282,122.0199966430664,-1.5473746767535617,120.8499984741211,-1.7878693300042,120.72000122070312,0.03478544495037217
11808,2019-03-28,121.83999633789062,122.47000122070312,121.58999633789062,121.88999938964844,3694700.0,-0.0004102309624103295,-2.2,0.08772469917415106,86.04143838779163,72.0903932783425,-2.8815135941636356,-4.510578636115071,-7.996639434381606,-7.6816255491567915,24.58035899820151,0.8800048828125,1.347102209410707,3.9544967651367244,-0.7562841255202812,8.66527765579373,1.5991063198082287,6.30988721046522,-3.836122362363767,63.90363313681902,-7.814916725589747,2.355390445328502,3,-2.219993591308608,-3.139995574951172,-8.702495574951172,-9.019996643066406,5.430000305175781,3,0.03742617633820622,-1.0304634581795216,121.88999938964844,1.1428311928938282,122.0199966430664,-1.5473746767535617,120.8499984741211,0.03742617633820622
11809,2019-03-29,122.5500030517578,122.76000213623048,121.2699966430664,122.29000091552734,5758800.0,0.005827369789951131,3.382367130787818,-5.199725358559374,84.97654768279641,75.05782098011302,-2.806529448862122,-4.973906709063897,-8.428057255619919,-8.300548434646757,25.4080292810411,1.4900054931640767,1.6206702738525962,4.346003341674788,-0.72671910922422,9.418725792573795,1.809642116225291,6.882364567124284,-3.820071091007833,79.42124552907745,7.891045713594124,2.5363612254495025,3,-2.3300018310546733,-3.850002288818345,-9.412502288818345,-10.590003967285142,3.4300003051757955,4,0.03378212392128588,-2.2,121.83999633789062,-1.0304634581795216,121.88999938964844,1.1428311928938282,122.0199966430664,0.03378212392128588
11810,2019-04-01,122.0,122.88999938964844,121.58999633789062,122.58999633789062,5025700.0,-0.004487988886671124,1.1848745960917064,-2.2691980398487113,79.99996627895909,76.52096661230362,-1.693059251965849,-4.178999505311282,-7.628482023259636,-7.6563062004991025,26.02816229652062,1.3000030517578125,2.1122648425838406,3.504500198364255,-1.7431047072846866,8.752105104013197,0.8806977455397771,6.128302651188733,-2.6456581719581607,40.49987792968821,-29.29809869139835,2.623802452824474,4,-1.7299995422363281,-3.299999237060547,-8.620000839233398,-10.040000915527344,4.019996643066406,0,0.04959018894883438,3.382367130787818,122.5500030517578,-2.2,121.83999633789062,-1.0304634581795216,121.88999938964844,0.04959018894883438
11811,2019-04-02,121.68000030517578,122.26000213623048,121.55999755859376,121.9000015258789,3242600.0,-0.0026229483182312885,-2.0434537433245654,0.37288573940930014,77.24355760962159,77.69617671707641,-0.9054853646323835,-3.5985102718471893,-7.084885118264651,-7.294385609484337,26.670999274593953,0.7000045776367188,2.58249429826094,2.9020004272460938,-2.3948440995757068,8.198844954067894,0.2535781638351864,5.550422690657001,-1.7886659912629312,24.499893188477273,-43.365608793436664,2.648422263410901,4,-1.0799980163574219,-2.979999542236328,-8.059999465942383,-9.720001220703125,4.370002746582017,1,0.04569360243794507,1.1848745960917064,122.0,3.382367130787818,122.5500030517578,-2.2,121.83999633789062,0.04569360243794507
11812,2019-04-03,121.55999755859376,122.2300033569336,120.73999786376952,121.68000030517578,4534400.0,-0.0009862158635851603,1.4426142368472301,0.5454640033291073,86.07137472457035,79.60304956124783,-0.3101747027100288,-3.259717568455116,-6.732911574331112,-7.145827244690722,27.12691331898834,1.4900054931640767,2.8675088130057986,2.536997985839861,-2.8004915745984675,7.874487546278189,-0.13174679437929626,5.205742766059018,-1.2068497068318464,38.13949362147691,-32.171234899891964,2.668744780219163,4,-0.23999786376954546,-2.859996795654311,-7.939996719360366,-9.599998474121108,6.449996948242173,2,0.043353112687590345,-2.0434537433245654,121.68000030517578,1.1848745960917064,122.0,3.382367130787818,122.5500030517578,0.043353112687590345
11813,2019-04-04,121.47000122070312,122.12999725341795,121.16999816894531,121.80999755859376,3022500.0,-0.0007403450123241173,-1.042545938575387,2.833237968084884,84.87392725973837,80.92203589953537,0.10958313993710078,-2.8952263100669597,-6.433642554531133,-7.033895594479802,27.348106632307424,0.959999084472642,3.0320297214832976,2.178501510620123,-3.0795511708348045,7.43655419207505,-0.4505248301073408,4.8075278513475865,-0.730003356933608,33.95362041127774,-40.18545402252337,2.629026340727466,4,0.16500091552734375,-2.770000457763672,-7.850000381469727,-9.510002136230469,5.69000244140625,3,0.05104138376501033,1.4426142368472301,121.55999755859376,-2.0434537433245654,121.68000030517578,1.1848745960917064,122.0,0.05104138376501033
11814,2019-04-05,121.62000274658205,121.66999816894531,120.81999969482422,121.3499984741211,3971500.0,0.0012348853574668528,3.5946469811943254,-0.7941387667175385,81.65938525163655,81.72944339558079,0.11250347123906579,-2.6793301512469014,-6.328660867132271,-7.168052033057322,28.62016390315003,0.8499984741210938,3.212616421059437,2.0090030670166215,-2.979581367973964,6.997587502007207,-0.48528915047867827,4.503295284511921,1.5699996948241903,40.930430616917,-30.306567516868633,2.4942922174952944,4,0.34499740600583095,-2.895000457763686,-7.442501068115249,-9.66000366210939,5.7900009155273295,4,0.046456123736957844,-1.042545938575387,121.47000122070312,1.4426142368472301,121.55999755859376,-2.0434537433245654,121.68000030517578,0.046456123736957844
11815,2019-04-08,122.0,122.04000091552734,121.20999908447266,121.72000122070312,3140100.0,0.003124463450389303,3.6111134658585176,1.0370161062446472,80.4043455458868,82.24995297352717,-0.09745996939318502,-2.7755459900059662,-6.439166367136423,-7.552507114996047,29.776923716494817,0.8300018310546875,3.3060007634877024,2.1185001373291072,-2.7659722312739206,7.002972505932135,-0.32373604697239955,4.560736321630614,1.142602386474593,82.89464438086573,12.29614222686682,2.4422361843015112,4,-0.034999847412123586,-3.2749977111816406,-7.79749870300293,-10.709999084472656,7.350006103515625,0,0.03262297833552119,3.5946469811943254,121.62000274658205,-1.042545938575387,121.47000122070312,1.4426142368472301,121.55999755859376,0.03262297833552119
11816,2019-04-09,122.16999816894531,122.1999969482422,120.8499984741211,121.73999786376952,3864400.0,0.001393427614305942,4.510221876216165,1.5357220708447374,80.21975521271882,82.38781088374662,-0.27261071554100624,-2.6398413434825443,-6.315054994099128,-7.717876558200601,30.592118988946872,1.349998474121108,3.239920752482689,2.008498382568362,-2.716107443573989,6.733104208710714,-0.35380453050281346,4.370801295639538,0.9261521636962726,95.97282102223272,24.4689332875256,2.362302913071178,4,-0.3549995422363281,-3.444995880126953,-7.967496871948242,-11.004997253417969,8.100006103515625,1,0.031513452826585464,3.6111134658585176,122.0,3.5946469811943254,121.62000274658205,-1.042545938575387,121.47000122070312,0.031513452826585464
11817,2019-04-10,122.04000091552734,122.6999969482422,121.66000366210938,122.3499984741211,2681100.0,-0.0010640685550162843,1.059403846444351,-0.7209240432213526,74.16356692811793,81.06804738822731,-0.13309440923929117,-2.192217546022519,-5.892197712142149,-7.586673901036846,31.360971168013847,1.0399932861328267,3.148753602681083,1.6055011749267578,-2.87228223811681,6.083284587970326,-0.6333905315950261,3.8443928814485417,1.0106264043578932,64.89377675871955,-3.5300197428013576,2.238891706521784,4,-0.22500228881835938,-3.3149986267089844,-7.837499618530273,-10.875,8.469993591308594,2,0.03285809657610583,4.510221876216165,122.16999816894531,3.6111134658585176,122.0,3.5946469811943254,121.62000274658205,0.03285809657610583
11818,2019-04-11,121.66999816894531,122.75,121.16999816894531,122.36000061035156,3399700.0,-0.003031815337646071,1.1496605700761902,2.2258318566646977,60.62636117236631,78.36247110929064,0.23496750690870272,-1.4084873643600702,-5.286269268450653,-7.20978119236878,32.79108973898076,1.5800018310546875,2.9242892882000433,0.9269985198974666,-2.9259240947399547,4.779921134534888,-0.9994627874212512,2.8534598272161844,1.3360165984387038,44.04136475220284,-20.865172735920638,1.9264613073187127,4,0.14500045776367188,-2.944995880126953,-7.339996337890625,-10.504997253417969,8.32000732421875,3,0.05210813210572418,1.059403846444351,122.04000091552734,4.510221876216165,122.16999816894531,3.6111134658585176,122.0,0.05210813210572418
11819,2019-04-12,122.2300033569336,122.33000183105469,121.1500015258789,121.52999877929688,3501100.0,0.004602656336122335,1.6222184546263723,-1.0144957983193277,64.08165616718628,76.59376998576033,-0.41929673842426496,-1.5294640357993643,-5.658617278164343,-7.7619651638386244,34.35198785380915,1.1800003051757812,2.6869612175171653,1.158503723144534,-1.9101801101989508,4.227187556488019,-0.3758381935272155,2.6928456398162837,0.7322911089992203,72.63177760734348,10.341084030720026,1.534341916671744,4,-0.4850044250488281,-3.5050010681152344,-7.87750244140625,-11.050003051757812,6.81999969482419,4,0.040333798329198256,1.1496605700761902,121.66999816894531,1.059403846444351,122.04000091552734,4.510221876216165,122.16999816894531,0.040333798329198256
11820,2019-04-15,123.66000366210938,124.0,122.36000061035156,122.44000244140624,4419800.0,0.011699257677347141,-1.3768022998673153,1.7428474894006807,65.89150610719875,75.33243092993557,-1.7758077075841925,-2.5889312570850223,-6.865000527689318,-9.200498475375781,35.81370007464988,1.7699966430664062,2.4300243353418125,2.269003677368161,-0.44304413539353504,4.9810514901298575,0.9129797709873202,3.6250275837490022,-2.8400039672851562,89.20647069224006,30.023864872518544,1.3560239063808475,4,-1.2900047302246094,-4.170001983642578,-8.890003204345703,-12.480003356933594,6.410003662109403,0,0.03032508401218048,1.6222184546263723,122.2300033569336,1.1496605700761902,121.66999816894531,1.059403846444351,122.04000091552734,0.03032508401218048
11821,2019-04-16,122.41000366210938,123.81999969482422,121.88999938964844,123.22000122070312,5263700.0,-0.010108361337393457,-1.0864799326965904,-0.6639317607624307,54.140152150196705,71.78451731056072,-0.4597104290756704,-1.052663505595902,-5.43031201420186,-7.976925176153117,36.482332170256164,1.9300003051757812,2.119518933890703,0.8030033111572266,-1.4516216950189715,3.0576283173334247,-0.3243091919308796,1.9303158142453327,-1.526403961181643,44.21062494144102,-12.447072909712908,1.1273125030881015,4,-3.814697265625e-06,-2.7250022888183594,-7.33000373840332,-11.230003356933594,7.55999755859375,1,0.056694732732488706,-1.3768022998673153,123.66000366210938,1.6222184546263723,122.2300033569336,1.1496605700761902,121.66999816894531,0.056694732732488706
11822,2019-04-17,127.01000213623048,127.11000061035156,123.83999633789062,125.0,7318200.0,0.037578615607418486,1.9592811105088912,-2.481491598221704,73.86888865250086,70.56173524308988,-4.699531725082323,-5.236738601393554,-9.782236675846505,-12.528808721653306,37.32864340906663,4.6999969482421875,1.989501631677257,4.968501663208016,2.112000897382714,7.825002429033319,3.540251280295365,6.3967520461206675,-6.064074429321309,98.3221729952677,40.82205850138554,1.4282503829126516,4,-3.0450019836425923,-5.770000457763686,-11.830001831054702,-15.830001831054702,2.489997863769517,2,0.025667286681357426,-1.0864799326965904,122.41000366210938,-1.3768022998673153,123.66000366210938,1.6222184546263723,122.2300033569336,0.025667286681357426
11823,2019-04-18,127.08999633789062,128.25999450683594,126.7300033569336,128.22999572753906,6331200.0,0.000629826000430489,1.5499917348015717,-0.567163272665157,72.25487570815024,69.51678973825807,-4.356641165140047,-4.968991668410894,-9.61294851815552,-12.548237993482672,38.25831663431336,1.5299911499023438,1.9155427941541348,4.66599617004394,1.277113971852458,8.054878368235421,2.971555070948199,6.36043726913968,-5.89750571484376,83.54431330552697,27.626670838740793,1.6944410990957417,4,-2.5349998474121094,-5.274997711181641,-11.77499771118164,-15.294998168945312,0.5400009155273295,3,0.026910050102233463,1.9592811105088912,127.01000213623048,-1.0864799326965904,122.41000366210938,-1.3768022998673153,123.66000366210938,0.026910050102233463
11824,2019-04-22,126.44000244140624,127.23999786376952,125.87999725341795,126.7699966430664,3707000.0,-0.005114437919694903,1.1417389058098173,0.2894687529279615,71.55343545376424,68.53335528357779,-3.2978304673783896,-4.077556072439222,-8.717374886352516,-11.842919790135085,38.30782638108703,1.3600006103515625,1.787533304366704,3.730002212524397,-0.0015199343218768036,7.461524359370671,1.8642411391012672,5.595763285947527,-4.823461585332026,71.42867408926257,13.000605931034379,1.865761073423136,4,-1.8850059509277202,-4.625003814697251,-11.125003814697251,-14.295001983642564,1.7299957275390483,0,0.02807658164513982,1.5499917348015717,127.08999633789062,1.9592811105088912,127.01000213623048,-1.0864799326965904,122.41000366210938,0.02807658164513982
11825,2019-04-23,127.08999633789062,127.54000091552734,126.12000274658205,126.68000030517578,4464100.0,0.005140729863443383,1.1679275501586808,-1.242434050817231,75.44687298364371,68.00303503590278,-3.5200496020380427,-4.465019434274396,-9.106916094862783,-12.440433201864607,38.39584979776375,1.4199981689452983,1.7116404671213843,4.067996215820315,-0.03381606655204905,8.16980849819268,2.017090074634126,6.118902357006505,-5.074848262770715,81.63266772703754,18.131640663296423,2.050906141186185,4,-2.384998321533203,-4.93499755859375,-11.77499771118164,-14.944995880126953,1.5200042724609375,1,0.015422195061333799,1.1417389058098173,126.44000244140624,1.5499917348015717,127.08999633789062,1.9592811105088912,127.01000213623048,0.015422195061333799
11826,2019-04-24,126.91999816894531,127.9800033569336,126.66999816894531,127.41000366210938,3517200.0,-0.00133762037802998,-1.6464604429648124,-1.1951469137870077,75.0936888772049,68.10638191913466,-2.9115911083562764,-4.1203560922714075,-8.671458912822473,-12.227671262472882,38.21036709489994,1.3100051879882812,1.730016443946809,3.6529979705810547,-0.7696228540568768,8.075618795218986,1.441687558262089,5.86430838290002,-4.530159307922446,69.68332821254604,2.8513750419809725,2.2113104123189675,4,-2.2150001525878906,-4.165000915527344,-11.604999542236328,-14.77499771118164,1.0800018310546875,2,0.024818855977924326,1.1679275501586808,127.08999633789062,1.1417389058098173,126.44000244140624,1.5499917348015717,127.08999633789062,0.024818855977924326
11827,2019-04-25,126.12999725341795,126.4000015258789,125.18000030517578,125.6500015258789,4433700.0,-0.006224400621845039,1.392149236315766,-0.9795721358950914,70.47453165969078,69.20062308439294,-1.654388670738868,-3.1583484310248906,-7.646140759529132,-11.431958534425561,37.22924811975763,1.7399978637695312,1.7481141219804357,2.65099716186522,-1.8983746367294572,7.2003689604598975,0.3763112625678815,4.925683061162559,-3.3879490536463095,30.844114827557554,-38.48830646516526,2.274685899297337,4,-1.4249992370605327,-3.325000762939439,-10.219997406005845,-13.389995574951158,2.849998474121108,3,0.030444811312965614,-1.6464604429648124,126.91999816894531,1.1679275501586808,127.08999633789062,1.1417389058098173,126.44000244140624,0.030444811312965614
11828,2019-04-26,126.4000015258789,127.25,126.12000274658205,126.5199966430664,3033800.0,0.002140682457310028,-2.323557131316855,-0.24999205264329824,70.78263096370645,69.94517583956186,-1.3218937838604745,-3.23507646880023,-7.683477162298118,-11.690950447438468,36.31181540414792,1.1299972534179545,1.7832268286773996,2.6930011749267635,-1.9662500994141396,7.352252449267681,0.36337553775631193,5.022626812097215,-3.3268765476833977,43.57142467888458,-28.141088110502267,2.329625637170457,4,-1.3250045776367188,-3.265003204345703,-10.125,-13.294998168945312,2.670005798339872,4,0.02452530408780418,1.392149236315766,126.12999725341795,-1.6464604429648124,126.91999816894531,1.1679275501586808,127.08999633789062,0.02452530408780418
11829,2019-04-29,126.69000244140624,126.95999908447266,126.0199966430664,126.13999938964844,2793400.0,0.0022943110128677002,-1.379727276239039,-4.583545269582791,70.55217882623538,70.46302836389926,-1.0199732422282466,-3.3718950385777617,-7.683319038821892,-12.026740391087415,35.625822377254224,0.94000244140625,1.9369395970248462,2.7760021209716683,-2.0322941207092384,7.584298362652575,0.37185400013122205,5.180150241812115,-3.3056652914923035,53.92858894501886,-15.693253919890822,2.4041481208404503,4,-1.6150054931640483,-2.8350067138671733,-10.140003204345689,-13.490001678466783,4.699996948242202,0,0.007419644754103283,-2.323557131316855,126.4000015258789,1.392149236315766,126.12999725341795,-1.6464604429648124,126.91999816894531,0.007419644754103283
11830,2019-04-30,128.05000305175778,128.38999938964844,126.33999633789062,127.0500030517578,4963600.0,0.010734869241008527,1.4404904632151763,1.8181717297822377,73.33336966380972,72.59560808763402,-1.8905796292768429,-4.485372373052854,-8.83840496760051,-13.377823806015044,35.039232907007026,2.0500030517578125,2.2899311434423737,3.8335025787353203,-1.222637619030479,8.889642776501134,1.3054324798524135,6.361572677618227,-4.373126460428537,89.40821075198193,22.164543013213745,2.5280700988829046,4,-1.9350051879882528,-3.8150024414062216,-10.592502593994112,-14.040000915527315,3.9299926757812784,1,0.0009370957776471123,-1.379727276239039,126.69000244140624,-2.323557131316855,126.4000015258789,1.392149236315766,126.12999725341795,0.0009370957776471123
11831,2019-05-01,127.23999786376952,128.0,127.01000213623048,127.8499984741211,3810800.0,-0.006325694405964755,1.1758107247056933,-0.6100006103515854,69.57830356260578,72.11887641097903,-0.36139306345319255,-3.4124255874344414,-7.829317182461139,-12.544679793761262,34.45191257190311,1.0400009155273011,2.5971500949489723,2.7454975128173658,-2.33477713372109,7.825772159355836,0.20536018954813073,5.285634836086601,-3.1860714485747366,64.17439707563516,-3.2274487620103685,2.540137323269233,5,-0.45499801635740766,-2.6749992370605327,-9.224996566772447,-13.229995727539048,6.230003356933608,2,0.010767076152019772,1.4404904632151763,128.05000305175778,-1.379727276239039,126.69000244140624,-2.323557131316855,126.4000015258789,0.010767076152019772
11832,2019-05-02,126.83000183105469,127.5500030517578,126.16999816894531,127.23999786376952,2875900.0,-0.0032222260263929936,1.679604459094154,0.672123971283449,69.3693946541511,71.79826740497911,0.022780387296009508,-2.727195354095528,-7.217674347511036,-12.098365563820991,34.420371203996844,1.3800048828124858,2.8046672939513257,2.0720012664794893,-2.9132035400372445,7.057206072996223,-0.42060113677887045,4.564603669737849,-2.429189577903614,34.17739448430825,-34.68486161022024,2.4926024032583665,5,-0.045001983642578125,-2.265003204345703,-8.354999542236328,-12.384998321533203,6.7599945068359375,3,0.009224932208893533,1.1758107247056933,127.23999786376952,1.4404904632151763,128.05000305175778,-1.379727276239039,126.69000244140624,0.009224932208893533
11833,2019-05-03,127.66999816894531,128.17999267578122,126.91999816894531,127.0999984741211,2854900.0,0.006623009743463859,-1.7096647169330874,-1.390256610655252,70.00000560985585,71.6256640889893,-0.8116435515708673,-3.2452746288348635,-7.850809662565865,-12.88050401915234,34.47564931170893,1.349990844726534,3.2332959090525293,2.6019977569580135,-2.2925762598488575,7.49657177376487,0.154710748554578,5.049284765361449,-2.950050944874448,69.62023686506289,1.1837915806169406,2.4472870084034306,5,-0.8849983215332031,-3.104999542236328,-8.679996490478516,-12.70999526977539,5.529998779296903,4,0.01026080972336385,1.679604459094154,126.83000183105469,1.1758107247056933,127.23999786376952,1.4404904632151763,128.05000305175778,0.01026080972336385
11834,2019-05-06,127.2699966430664,127.62999725341795,126.76000213623048,127.3000030517578,2883900.0,-0.003133089462017402,1.5217439379029174,-0.05264285045037728,64.3595761765943,70.39374222153936,-0.3146106486009188,-2.5300011467465566,-7.265607286339815,-12.430291104304715,34.840481818246225,0.9099960327148295,3.0405695215235653,1.9194965362548828,-2.785686233908166,6.624679306417946,-0.4330948488266415,4.272087921336407,-2.256445245749333,49.549453570692144,-15.588050793820067,2.3525913850815314,5,-0.4849967956542969,-2.704998016357422,-8.109994888305664,-12.309993743896484,5.870002746582031,0,0.014143244508763253,-1.7096647169330874,127.66999816894531,1.679604459094154,126.83000183105469,1.1758107247056933,127.23999786376952,0.014143244508763253
11835,2019-05-07,125.9800033569336,126.9499969482422,125.18000030517578,126.63999938964844,3558900.0,-0.01013587899865076,1.7656388768022686,21.99516908213602,64.15545599477255,69.17838301238021,0.8955483839425682,-0.9766195835811402,-5.779017851868389,-11.114641760523682,34.604898815072815,2.089996337890625,2.8402112205838677,0.43050308227539347,-4.0070742633668885,4.8680804279176755,-1.7882855905457404,2.6492917550965274,2.4099960327148438,26.666836209198785,-39.41924467940144,2.2187886728211397,5,0.8049964904785156,-1.4150047302246094,-6.520002365112305,-11.020000457763672,6.959999084472628,1,0.04294329170151667,1.5217439379029174,127.2699966430664,-1.7096647169330874,127.66999816894531,1.679604459094154,126.83000183105469,0.04294329170151667
11836,2019-05-08,126.0199966430664,126.73999786376952,124.9499969482422,125.8000030517578,3844700.0,0.0003174574144080289,1.1566327632721936,-0.3333256268279083,43.850876577773555,66.2201991143894,0.7984273479049193,-0.7519444006875915,-5.614995582645065,-11.12385547688811,34.66991788443946,1.7900009155273153,2.68736089512916,0.2779964447021541,-3.866667804433007,4.422660693837315,-1.7943356798654264,2.3503285692697347,2.305802764892576,33.12696935483109,-27.688399251307736,2.072332124567577,5,0.6500015258789062,-1.4549980163574219,-6.534996032714844,-10.574996948242188,6.709999084472656,2,0.047294074299601085,1.7656388768022686,125.9800033569336,1.5217439379029174,127.2699966430664,-1.7096647169330874,127.66999816894531,0.047294074299601085
11837,2019-05-09,126.0500030517578,126.54000091552734,124.8499984741211,125.7699966430664,3127200.0,0.00023810831209902794,1.6825390097547093,1.2727934801455094,43.5000295639601,63.18879895886202,0.8447108219006196,-0.49131821248170127,-5.417088696622756,-11.144150976148225,34.43021650195423,1.69000244140625,2.416726880625447,0.1075027465820142,-3.6533120998023065,3.8683175929663207,-1.772904676610139,1.9879101697741675,2.1407642578125063,36.03623625045524,-20.99923902191602,1.8804074231921544,5,0.5699958801269673,-1.485004425048814,-6.400001525878892,-10.455001831054673,6.470001220703139,3,0.05886551360017478,1.1566327632721936,126.0199966430664,1.7656388768022686,125.9800033569336,1.5217439379029174,127.2699966430664,0.05886551360017478
11838,2019-05-10,128.00999450683594,128.27999877929688,125.62000274658205,126.13999938964844,3720400.0,0.015549316998218154,1.2074622329715854,6.67840113348444,58.43176718747704,61.84208655455554,-0.9642917723458027,-2.057466908676062,-7.130396637097377,-13.012680201287338,34.97467870393901,2.6599960327148295,2.1985990954020025,1.7504943847656307,-1.5324179794657482,5.03340674899701,0.10903820264994124,3.39195056688132,-3.1599960327148438,92.12815602221643,35.388472279123434,1.6414561821156886,5,-1.3899955749511719,-3.4049949645996094,-7.999994277954102,-12.414993286132812,4.050003051757841,4,0.04359036067888211,1.6825390097547093,126.0500030517578,1.1566327632721936,126.0199966430664,1.7656388768022686,125.9800033569336,0.04359036067888211
11839,2019-05-13,127.16000366210938,127.94000244140624,126.62999725341795,127.0199966430664,4297200.0,-0.00664003500665078,-1.8478194166866195,0.07487025915529734,50.36807295995482,59.29038692079389,-0.04539368028866875,-0.8634657640129149,-6.055921672866134,-12.05799681125778,35.569126899849564,1.379997253417983,2.059374647733776,0.6540035247802791,-2.043051666709971,3.351058716270515,-0.6945240709648459,2.002531120525404,-2.3100051879882812,67.34708403677234,13.18794111217671,1.34852759574512,5,-0.5950050354003906,-2.555004119873047,-6.992502212524414,-11.56500244140625,5.69000244140625,0,0.04749915942266214,1.2074622329715854,128.00999450683594,1.6825390097547093,126.0500030517578,1.1566327632721936,126.0199966430664,0.04749915942266214
11840,2019-05-14,127.41000366210938,128.50999450683594,127.29000091552734,127.55999755859376,5150300.0,0.0019660269959120846,-5.256387182597128,-1.0713312626015945,52.55477820614204,57.39888410340903,-0.44222993402483723,-0.8623327156544036,-6.073581707189632,-12.184341403240865,35.35645324128183,1.3499908447265625,1.8980677993932318,0.7165035247802791,-1.648433696555827,3.0814407461163853,-0.46596508588777397,1.8989721354483322,-2.4914051818847724,69.94557275761221,17.016895103933052,1.1824686106680553,5,-0.7300071716308594,-2.7300071716308594,-7.06500244140625,-11.81500244140625,6.75,1,0.04497288723682158,-1.8478194166866195,127.16000366210938,1.2074622329715854,128.00999450683594,1.6825390097547093,126.0500030517578,0.04497288723682158
11841,2019-05-15,129.35000610351562,129.8699951171875,127.0999984741211,127.0999984741211,3751900.0,0.0152264530699735,-1.4622108893131194,-15.000661241097257,64.99075449435301,56.91236853009814,-2.292536540884214,-2.3776527656350765,-7.749397548995347,-13.959411248341283,35.803326920521165,2.7699966430664062,1.7682360642541965,2.3095058441162166,0.6636556565282774,3.95535603170417,1.486580750322247,3.1324309379101862,-4.2877517822265645,89.64164618735192,32.51824361772709,0.8229250937939754,5,-1.9900093078613281,-3.990009307861328,-9.0050048828125,-13.7550048828125,4.610000610351591,2,0.02775412577110825,-5.256387182597128,127.41000366210938,-1.8478194166866195,127.16000366210938,1.2074622329715854,128.00999450683594,0.02775412577110825
11842,2019-05-16,130.27000427246094,130.75,128.75999450683594,129.3699951171875,4812900.0,0.007112471013020816,1.1397901507010018,0.4000027126644129,66.98863358534733,56.577771638486084,-2.987412778380417,-3.205231122803184,-8.409381751557433,-14.71016703426281,35.01274098687353,1.9900054931640625,1.4815669804685,3.0665039062500057,0.8773298813637496,5.255677931136248,1.9719168938068776,4.161090918693134,-4.919285503417967,90.64335312812777,30.491855157550688,1.0945870124431232,5,-2.4700050354003906,-4.320003509521484,-10.000003814697266,-14.675003051757812,3.8699951171875,3,0.01888379039224586,-1.4622108893131194,129.35000610351562,-5.256387182597128,127.41000366210938,-1.8478194166866195,127.16000366210938,0.01888379039224586
11843,2019-05-17,130.50999450683594,130.8699951171875,129.64999389648438,129.91999816894528,4011700.0,0.001842252448791326,-1.1592848655071837,0.6555448179984379,66.84304929115055,56.853713095659,-3.109143806989877,-3.3474943692206267,-8.36315498426626,-14.765187109900836,33.839481196731434,1.220001220703125,1.2987970078733042,3.1354942321777344,0.49573767274242186,5.775250791613047,1.815615952460064,4.455372511895391,-4.727333239316408,91.50941528938634,29.307914568734525,1.3198782797176567,5,-2.6499977111816406,-4.499996185302734,-10.239994049072266,-14.914993286132812,3.300003051757841,4,0.015401194163100707,1.1397901507010018,130.27000427246094,-1.4622108893131194,129.35000610351562,-5.256387182597128,127.41000366210938,0.015401194163100707
11844,2019-05-20,129.99000549316406,130.44999694824222,129.55000305175778,130.03999328613278,3965600.0,-0.003984285001595311,1.068963098077728,-0.084725598717167,59.238147138964734,56.307345445013695,-2.416909928615496,-2.685603876391042,-7.529043278202579,-14.007245170231641,33.307967205339395,0.9599914550781534,1.1391464055422773,2.438005065917963,-0.40663717618684814,5.2826473080227885,1.0156839448655433,3.8603261869703687,-3.6986108406777305,76.65807937410577,17.158694740478353,1.4223211210524116,5,-2.1300086975097656,-3.9800071716308594,-9.72000503540039,-14.140003204345703,2.330001831054716,0,0.015924240156590885,-1.1592848655071837,130.50999450683594,1.1397901507010018,130.27000427246094,-1.4622108893131194,129.35000610351562,0.015924240156590885
11845,2019-05-21,129.05000305175778,130.58000183105472,128.85000610351562,130.58000183105472,4080800.0,-0.007231343962484149,1.2614341278547452,30.60744810746665,58.51370390493279,57.93654848136471,-1.112637256213148,-1.6772260152405352,-6.3232078718736915,-12.869064616854985,32.43295643495988,1.729995727539091,0.8749319521488275,1.4000022888183281,-1.5118765701782024,4.311881147814873,-0.05593714067993005,2.8559417183166005,-2.3007483528013353,51.72430541080304,-6.886969461509132,1.4559394294982695,5,-1.1900062561034872,-2.6700057983398153,-8.815002441406222,-13.185001373290987,2.6399993896484375,1,0.029445974133249564,1.068963098077728,129.99000549316406,-1.1592848655071837,130.50999450683594,1.1397901507010018,130.27000427246094,0.029445974133249564
11846,2019-05-22,130.07000732421878,130.63999938964844,128.94999694824222,129.10000610351562,3588000.0,0.007903946132042261,-1.661380238369932,-0.6339882317742046,64.4128874782453,60.260199360729736,-1.6737438596294112,-2.581494061643909,-7.059401090577069,-13.700351692561057,31.369814447076514,1.6900024414062216,0.7771953852577553,2.2625061035156477,-0.8189437572332565,5.343955964264538,0.7217811731412098,3.8032310338901,-2.908678583439226,62.0858975564263,0.36804258245086885,1.5407249303744477,5,-1.8250083923340128,-3.6900100708008097,-9.140007019042997,-12.96500778198245,1.0599975585937216,2,0.03144457682466095,1.2614341278547452,129.05000305175778,1.068963098077728,129.99000549316406,-1.1592848655071837,130.50999450683594,0.03144457682466095
11847,2019-05-23,129.97000122070312,130.89999389648438,129.50999450683594,129.60000610351562,3901400.0,-0.0007688636725172726,-4.054374965322088,0.38143778511875553,60.95242731709007,60.540272708464514,-1.071935203468712,-2.2968128527649725,-6.671216891925596,-13.425303187430728,31.52107432187945,1.3899993896484375,0.7882828538568276,1.9704998016357393,-1.1491472120258095,5.090146815297288,0.41067629480497203,3.5303233084665067,-2.437805842282785,54.63423348319291,-5.8326986003501915,1.5598235068307715,5,-1.2050056457519531,-2.600006103515625,-8.922500610351562,-12.245002746582031,1.899993896484375,3,0.030699434143950155,-1.661380238369932,130.07000732421878,1.2614341278547452,129.05000305175778,1.068963098077728,129.99000549316406,0.030699434143950155
11848,2019-05-24,129.5,130.47999572753906,128.96000671386722,130.33000183105472,2702700.0,-0.003616228485718076,1.6902707447167142,-2.2432777961069723,60.54876944075714,61.67146120633144,-0.41163777907317467,-1.6681885352649317,-5.877740409468373,-12.783131635951264,31.172497888417816,1.5199890136718466,1.0924255191428216,1.3454986572265568,-1.7474656723061912,4.438462986759305,-0.20098350753980299,2.891980821992931,-1.5636687994119711,31.707208146008874,-28.895629841865187,1.5464821647663731,5,-0.5000038146972656,-1.6250038146972656,-6.897499084472656,-10.020000457763672,2.9299926757812216,4,0.035830111116976315,-4.054374965322088,129.97000122070312,-1.661380238369932,130.07000732421878,1.2614341278547452,129.05000305175778,0.035830111116976315
11849,2019-05-28,127.62999725341795,129.89999389648438,127.36000061035156,129.5,8806000.0,-0.014440175649282239,-1.1078817156985339,2.253010386984038,57.39908994491757,62.209718066195386,1.712089109678928,0.2907541392605566,-3.70448082270012,-10.7309239745763,30.437863694194522,2.5399932861328125,1.3819191893705494,-0.5715038299560575,-3.598633880478431,2.455626220566316,-2.0850688552172443,0.9420611953051292,3.2699966430664205,7.627038280667022,-54.90277404155482,1.5135650252611856,5,1.3699989318847798,0.24499893188477984,-4.4449996948242045,-7.560001373291001,6.360008239746108,1,0.04842122101518975,1.6902707447167142,129.5,-4.054374965322088,129.97000122070312,-1.661380238369932,130.07000732421878,0.04842122101518975
11850,2019-05-29,128.16999816894528,128.30999755859378,126.83999633789062,127.58000183105469,5502700.0,0.0042309874414172555,2.379332117300141,-0.3155055996409526,59.227485237267686,61.569354815408126,1.442974784763578,-0.25275499121622147,-3.980600367805067,-11.067443677952582,29.00012824762624,1.4700012207031534,1.3925745255757818,-0.037502670288120044,-3.0638439898498007,2.988838649273575,-1.5506733300689746,1.4756679894927203,2.6591958618164426,32.75868548835601,-32.10693531125111,1.5131706597808472,5,0.6999969482422159,-0.2950019836425497,-4.985000610351534,-8.100002288818331,4.850006103515653,2,0.03237894370415151,-1.1078817156985339,127.62999725341795,1.6902707447167142,129.5,-4.054374965322088,129.97000122070312,0.03237894370415151
11851,2019-05-30,128.61000061035156,128.91000366210938,127.77999877929688,128.14999389648438,2710300.0,0.0034329597229634246,1.1320589039715556,0.7796772358144481,60.6136041287357,60.86101820911795,0.9911987284457382,-0.6164641739137551,-4.172602995220387,-11.334787622676401,27.607778434620712,1.1300048828125,1.582971839203978,0.3339996337890625,-2.662001987626695,3.330001255204806,-1.1640011769188163,1.8320004444969413,2.059625512695334,43.59619056209504,-23.88689289455173,1.4980008107078746,5,0.2599945068359375,-0.7350044250488281,-5.180002212524414,-8.54000473022461,3.949996948242216,3,0.023948385167854136,2.379332117300141,128.16999816894528,-1.1078817156985339,127.62999725341795,1.6902707447167142,129.5,0.023948385167854136
11852,2019-05-31,128.0,128.44999694824222,126.98999786376952,128.0,4191200.0,-0.004743026261228911,2.2444644128716136,0.0,49.95334026699341,58.98438387310049,1.3916874315485188,0.09031449543707026,-3.3239924424088088,-10.53875391189564,26.632536813162922,1.6200027465820455,1.7321885577387661,-0.33450088500975994,-3.256394300452456,2.5873925304329504,-1.795447592731108,1.126445822711588,2.516440931640659,31.868237819166552,-31.154975232730607,1.4609467077213525,5,0.8699951171875,-0.12500381469726562,-4.270002365112305,-7.930004119873047,3.7400054931640625,4,0.024453163146972656,1.1320589039715556,128.61000061035156,2.379332117300141,128.16999816894528,-1.1078817156985339,127.62999725341795,0.024453163146972656
11853,2019-06-03,128.97999572753906,129.16000366210938,127.48999786376952,127.86000061035156,3588700.0,0.007656216621398926,1.256747840072601,100.0,58.39480018580808,58.89067865608309,0.19203195793579653,-0.8290113088429507,-4.085177531567567,-11.34189482176619,25.498346557125434,1.670005798339858,1.5960122128994527,0.5799949645996207,-2.337907505728026,3.4978974349272534,-0.8789562705642027,2.038946199763444,1.3893874203515963,69.93467637379077,7.1503049492154815,1.4589512351638185,6,-0.1100006103515625,-1.1049995422363281,-5.224998474121094,-8.90999984741211,5.4300079345703125,0,0.022406570672814707,2.2444644128716136,128.0,1.1320589039715556,128.61000061035156,2.379332117300141,128.16999816894528,0.022406570672814707
11854,2019-06-04,129.07000732421878,129.80999755859378,128.02000427246094,129.75,4242400.0,0.0006978725357524862,3.4750514991986545,-0.6071389645776313,57.771546951459094,58.80821677236378,-0.047165312626447076,-0.8192602201339412,-3.9920856455427156,-11.20339416979644,24.56238437541007,1.789993286132841,1.341399970934276,0.5800060272217138,-2.3019608809395606,3.4619729353830024,-0.8609774268589376,2.020989481302351,1.158200351271887,75.08451413364045,12.660460835042976,1.4409834540806419,6,-0.20001220703127842,-1.195011138916044,-4.965009689331083,-9.000011444091825,5.279998779296847,1,0.02603227055780888,1.256747840072601,128.97999572753906,2.2444644128716136,128.0,1.1320589039715556,128.61000061035156,0.02603227055780888
11855,2019-06-05,131.38999938964844,131.60000610351562,128.86000061035156,129.22000122070312,5084200.0,0.017974679892919898,1.1158248840867449,-3.191208150076428,59.22239483022167,58.231495367027826,-2.235398195820977,-2.8597907441364043,-6.102431361808783,-13.289601821044258,25.089502200832342,2.7400054931640625,1.1128583071849505,2.6294982910156364,-0.27598579432549286,5.53498237635678,1.1767562483450718,4.082240333686201,-4.5500030517578125,95.44454797159423,34.95707428033573,1.452742042670569,6,-2.1699981689453125,-3.164997100830078,-6.9250030517578125,-11.320003509521484,1.8899993896484375,2,0.019788462710963906,3.4750514991986545,129.07000732421878,1.256747840072601,128.97999572753906,2.2444644128716136,128.0,0.019788462710963906
11856,2019-06-06,131.97999572753906,132.27000427246094,130.55999755859378,131.08000183105472,5528000.0,0.004490420432539555,1.3108027300657388,0.41474408106149324,57.9682764956249,57.89992305353169,-2.822820294226233,-3.141448742325508,-6.509321396629403,-13.64016922488068,25.908279061068235,1.710006713867159,1.046719077363548,2.921494674682606,-0.022810477857177602,5.8657998272224035,1.4493420984127,4.3936472509524975,-5.044799194335937,94.50742058864755,36.271560203112415,1.4721525762698966,6,-2.4249954223632812,-3.419994354248047,-6.804996490478516,-11.84499740600586,2.1699981689453125,3,0.007880046814586095,1.1158248840867449,131.38999938964844,3.4750514991986545,129.07000732421878,1.256747840072601,128.97999572753906,0.007880046814586095
11857,2019-06-07,133.47000122070312,134.71000671386722,132.58999633789062,132.83999633789062,6332700.0,0.011289631318370796,-2.7522145403478953,0.700010172595051,62.353939897238746,58.10049754869631,-4.206498031703376,-4.265772882994753,-7.79094049620204,-14.866238276636054,27.157531862219216,2.7300109863281534,1.1012996214244026,4.040500259399408,0.83409595040564,7.246904568393177,2.43729810490251,5.643702413896293,-6.32141237792969,82.8254297341019,27.608815991669232,1.6032021544968866,6,-2.6949996948242188,-3.6899986267089844,-7.795001983642578,-12.220001220703125,0.3300018310546591,4,-0.006818038913512736,1.3108027300657388,131.97999572753906,1.1158248840867449,131.38999938964844,3.4750514991986545,129.07000732421878,-0.006818038913512736
11858,2019-06-10,133.58999633789062,133.67999267578122,132.36000061035156,133.17999267578122,2957900.0,0.0008990418527761168,3.474577147882195,0.6507944196861525,65.54397898032417,59.00548521929705,-4.118409768863387,-4.159556691344676,-7.695246395600591,-14.745584760909637,27.571094432001843,1.319992065429659,1.0018559393531064,3.881495285034191,0.2520024105526204,7.510988159515762,2.0667488477934057,5.696241722274976,-5.9877224228515615,83.25844593053455,29.483615992257732,1.8147464372407873,6,-2.8149948120117188,-3.8099937438964844,-7.914997100830078,-12.289997100830078,-0.80999755859375,0,-0.01384827378876008,-2.7522145403478953,133.47000122070312,1.3108027300657388,131.97999572753906,1.1158248840867449,131.38999938964844,-0.01384827378876008
11859,2019-06-11,133.19999694824222,134.33999633789062,132.69000244140622,134.05999755859378,3553600.0,-0.00291937570431533,1.3239380621314234,-2.0975437290657273,68.81227839853483,60.07046223721562,-3.190758224309178,-3.471859026092801,-7.112531711136597,-14.104382782287814,28.084794906471,1.6499938964844034,0.9619148641982918,3.1894962310791186,-0.5505971167599171,6.92958957891814,1.3194495571596008,5.0595429049986365,-5.1712590652734605,74.18789418497298,19.321158676588425,1.870046673919511,6,-2.3499946594238565,-3.4199943542480753,-7.524997711181669,-11.899997711181669,-0.3199920654297159,1,0.009084134696619728,3.474577147882195,133.58999633789062,-2.7522145403478953,133.47000122070312,1.3108027300657388,131.97999572753906,0.009084134696619728
11860,2019-06-12,133.13999938964844,134.44000244140622,132.66000366210938,134.00999450683594,3302800.0,-0.0004504321318947735,1.0577889890455285,1.0116215113287557,65.24324643759789,60.58486693820031,-2.6279873530171756,-3.1205673012769637,-6.838811707707521,-13.805032428139782,28.380180118463493,1.7799987792968466,0.967537464161154,2.842998886108404,-0.9359998993115823,6.621997671528376,0.9534994933984251,4.732498278818383,-4.710385376825769,62.16858167110879,7.875667541308502,1.889499392709989,6,-2.289997100830078,-3.359996795654297,-7.465000152587891,-11.84000015258789,-3.0500030517578125,2,0.009088228326680214,1.3239380621314234,133.19999694824222,3.474577147882195,133.58999633789062,-2.7522145403478953,133.47000122070312,0.009088228326680214
11861,2019-06-13,132.94000244140622,133.78999328613278,131.85000610351562,133.44999694824222,2851400.0,-0.001502155243796488,2.2605177786042345,0.5862038725972311,64.60177854196746,62.2124711909752,-1.9547500489879326,-2.7803781807016037,-6.412693677896698,-13.377987752036574,27.906234808787566,1.939987182617159,1.1655575937226104,2.46350212097164,-1.4642187478371511,6.391222989780445,0.4996416865672302,4.42736255537605,-4.133564866520885,38.111751932689245,-15.471343973570619,1.9638604344044,6,-1.8400001525878622,-3.159999847412081,-7.265003204345675,-11.640003204345675,-2.6600036621093466,3,0.0025575171629812488,1.0577889890455285,133.13999938964844,1.3239380621314234,133.19999694824222,3.474577147882195,133.58999633789062,0.0025575171629812488
11862,2019-06-14,132.72999572753906,133.53999328613278,132.55999755859378,133.00999450683594,3291800.0,-0.0015797104709677212,-2.161301437290912,0.5490231277861938,66.29664245175232,63.090453664969004,-1.1211332577381938,-2.505061428261115,-5.970475412885605,-12.93729477527856,27.08169348956746,0.9799957275390057,1.317214961473212,2.1304958343505973,-1.9220857040251076,6.183077372726302,0.10420506516274486,4.15678660353845,-3.5693440043148144,33.9764814007474,-21.44952993977472,2.026290769187852,6,-1.364990234375,-2.949993133544922,-7.112497329711914,-11.429996490478516,-1.989990234375,4,0.010698396855675307,2.2605177786042345,132.94000244140622,1.0577889890455285,133.13999938964844,1.3239380621314234,133.19999694824222,0.010698396855675307
11863,2019-06-17,132.52000427246094,133.24000549316406,131.88999938964844,132.72000122070312,2725800.0,-0.0015820949434006693,1.1774195533132346,0.7142779291553134,79.6364335830537,65.51988551292396,-0.3980421927909106,-2.2522375143754516,-5.523023531726551,-12.508589231953295,25.984594486961882,1.350006103515625,1.4320212985702483,1.8200038909912166,-2.3219394677499565,5.961947249732404,-0.25096778837936995,3.890975570361803,-3.0263912497981096,25.86869174845968,-34.13282153972153,2.0709716793705923,6,-0.7350006103515625,-2.3549995422362997,-6.9275054931640625,-11.22000503540039,-3.3099975585937216,0,0.009658909885523093,-2.161301437290912,132.72999572753906,2.2605177786042345,132.94000244140622,1.0577889890455285,133.13999938964844,0.009658909885523093
11864,2019-06-18,132.05999755859378,134.41999816894528,131.86000061035156,134.41999816894528,4378200.0,-0.003471224713526122,1.169488895354504,11.800183108262477,73.80661114732334,67.14035399260193,0.5930646537118491,-1.717244859417434,-4.830841527757627,-11.810683271288525,25.08944104938967,2.5599975585937216,1.7725761321450193,1.2564975738525561,-2.914096387662312,5.42709153536741,-0.8287994069048636,3.341794554609976,-2.2534009144586946,8.10778965228883,-53.05372980929994,2.0852969807574273,6,0.5750045776367188,-1.3899955749512003,-6.4474983215332315,-10.759998321533232,-3.069992065429716,1,0.005452076586504928,1.1774195533132346,132.52000427246094,-2.161301437290912,132.72999572753906,2.2605177786042345,132.94000244140622,0.005452076586504928
11865,2019-06-19,132.85000610351562,133.28999328613278,131.33000183105472,132.05999755859378,4349900.0,0.005982194150589315,1.3473191769306796,-0.33474929686741917,74.8826488671431,69.0197287005484,0.03569086738284,-2.327291370340504,-5.386958184209405,-12.353388411451476,24.61093832943717,1.9599914550780682,1.980772653172636,1.8565059661865178,-2.3239558844428814,6.036967816815917,-0.2337249591281818,3.9467368915012173,-2.7492048551966093,49.19113507747917,-13.606011894165533,2.090230925314696,6,0.16999816894534092,-2.0750045776367188,-7.265007019042969,-11.550006866455078,-1.6300048828125,2,0.00022580939344107875,1.169488895354504,132.05999755859378,1.1774195533132346,132.52000427246094,-2.161301437290912,132.72999572753906,0.00022580939344107875
11866,2019-06-20,134.16000366210938,134.44999694824222,133.33999633789062,133.8699951171875,3847500.0,0.009860726371160311,1.551739862494637,0.3670954533163496,83.40565535000897,71.35880819530064,-1.0421451749658956,-3.4943216361207874,-6.4484996117390665,-13.397491751049358,24.245015505524965,1.599990844726591,2.2586583819366126,2.962003707885742,-1.4233725454573118,7.347379961228796,0.7693155812142152,5.154691834557269,-3.7826500858574548,90.70532884698058,23.00463770745914,2.192688126671528,6,-1.270004272460909,-3.3850021362304688,-8.48000717163086,-12.775005340576172,-2.6300048828125,3,-0.030336964915932185,1.3473191769306796,132.85000610351562,1.169488895354504,132.05999755859378,1.1774195533132346,132.52000427246094,-0.030336964915932185
11867,2019-06-21,133.96000671386722,134.55999755859378,133.6300048828125,134.16000366210938,7696300.0,-0.0014907345168673203,-1.1627721296641955,-0.6896243291591149,79.50242621907611,72.90974677738419,-0.8552723560989648,-3.14112391787134,-5.993057046046687,-12.932938237324393,23.75537428288984,0.9299926757812784,2.362233496856504,2.5625064849853914,-1.948869462318811,7.073882432289594,0.3068185113332902,4.8181944586374925,-3.3226939493583814,81.4244074810682,13.427714625478387,2.2556879736521047,6,-1.0150070190429688,-3.1850051879883097,-7.600009918212919,-11.895008087158232,-3.4800109863281534,4,-0.027470944685981435,1.551739862494637,134.16000366210938,1.3473191769306796,132.85000610351562,1.169488895354504,132.05999755859378,-0.027470944685981435
11868,2019-06-24,134.13999938964844,135.24000549316406,133.94000244140622,134.64999389648438,3685800.0,0.001343629939984048,-1.8571859751495394,2.5500114442667847,79.71865099880002,74.12156595519143,-1.0605730613380047,-3.115404470424096,-5.898317719140948,-12.873702074291472,23.829351693347213,1.300003051757841,2.461951852769147,2.5104991912841683,-2.0667615677402864,7.087759950308637,0.22186881177194095,4.799129570796396,-3.2583249881780887,71.86687792199663,4.569837396767895,2.2886303795122336,6,-0.8549957275390625,-3.0999984741210938,-7.2649993896484375,-11.634998321533203,-6.330001831054673,0,-0.025346607365101526,-1.1627721296641955,133.96000671386722,1.551739862494637,134.16000366210938,1.3473191769306796,132.85000610351562,-0.025346607365101526
11869,2019-06-25,133.80999755859378,134.47999572753906,133.53999328613278,133.97999572753906,4176300.0,-0.002460129957926105,-1.6478691624936894,0.3333333333332776,68.50153404650031,74.48359791173615,-0.7095609209083307,-2.4228967450107746,-5.309807559821905,-12.33350085132301,25.071074469915,0.9400024414062784,2.3697652549386987,1.8714973449707202,-2.3926167052774474,6.1356113952188736,-0.2605596801533636,4.003554370094804,-2.579656669787937,63.42694129859634,-0.29683839000913537,2.132057025124078,6,-0.5249938964844034,-2.7699966430664347,-6.875000000000028,-11.244998931884794,-6.669998168945341,1,-0.034377034068117984,-1.8571859751495394,134.13999938964844,-1.1627721296641955,133.96000671386722,1.551739862494637,134.16000366210938,-0.034377034068117984
11870,2019-06-26,132.32000732421878,133.77000427246094,132.30000305175778,133.05999755859378,6024100.0,-0.011135118911593689,-2.769239798113691,4.352930616641963,52.28502810780458,73.11507008571805,0.7284897550344169,-0.6388090695101596,-3.6193931691650505,-10.632177296649004,26.415358104399477,1.5099945068359943,2.1848138095325,0.1740066528320483,-3.7044218738698476,4.052435179533944,-1.7652076105188996,2.1132209161829962,-0.7688932670642714,0.6804168656208934,-56.70603695862652,1.9392142633509497,6,0.9649963378905966,-1.2800064086914347,-5.385009765625028,-9.755008697509794,-4.400009155273466,2,-0.025166276048453784,-1.6478691624936894,133.80999755859378,-1.8571859751495394,134.13999938964844,-1.1627721296641955,133.96000671386722,-0.025166276048453784
11871,2019-06-27,131.69000244140622,132.44000244140622,131.3800048828125,132.25,4750900.0,-0.004761221644047242,1.2553080968769021,0.7567634444078246,36.474145807534406,69.8014593474716,1.299155439053635,0.24640627084724542,-2.751855128548442,-9.80672737998377,27.25647546115852,1.0599975585937216,1.9672170003712495,-0.6099983215332259,-4.124803238321732,2.9048065952552804,-2.367400779927465,1.147404136861013,3.550003051757841,8.031023564151393,-44.23167543301771,1.7574024583942476,6,1.5950012207031534,-0.6500015258788778,-4.570005416870089,-9.125003814697237,-7.290000915527315,3,-0.003568996977672767,-2.769239798113691,132.32000732421878,-1.6478691624936894,133.80999755859378,-1.8571859751495394,134.13999938964844,-0.003568996977672767
11872,2019-06-28,131.1300048828125,132.41000366210938,130.75999450683594,132.27999877929688,6318500.0,-0.004252392347269374,1.3404324394519835,2.053569482288724,32.47866591894109,64.56170738479244,1.7973356043866033,1.1098201427813592,-2.104228601419493,-9.049523274016394,28.557894670805815,1.6500091552734375,1.794754278180278,-1.3264961242675781,-4.266952296702357,1.6139600481672005,-2.7967242104849674,0.1437319619498112,4.032800598144519,8.259139924114958,-38.4270261939984,1.470228086217393,6,1.8699951171875,-0.09000396728515625,-3.817506790161133,-8.205005645751953,-4.680007934570298,4,0.0030503613329522228,1.2553080968769021,131.69000244140622,-2.769239798113691,132.32000732421878,-1.6478691624936894,133.80999755859378,0.0030503613329522228
11873,2019-07-01,131.8699951171875,132.28999328613278,131.07000732421878,131.99000549316406,3544800.0,0.005643180102344214,2.388915969058073,0.10435740254226043,40.97689643249749,60.91396130536734,1.0677281330837616,0.6297291767589854,-2.748763243341841,-9.588396970758424,29.50733952316954,1.2199859619140057,1.6507840104250135,-0.7310058593749886,-3.1980576801838083,1.736045961433831,-1.9645317697793985,0.5025200510294212,3.1166979248046687,29.838716293263985,-12.816420374497667,1.2335259104044112,7,1.1300048828125,-0.8299942016601562,-3.802499771118164,-8.734996795654297,-4.089996337890625,0,-0.010540679768837546,1.3404324394519835,131.1300048828125,1.2553080968769021,131.69000244140622,-2.769239798113691,132.32000732421878,-0.010540679768837546
11874,2019-07-02,132.42999267578122,132.64999389648438,131.35000610351562,132.08999633789062,3233300.0,0.0042465881499129665,2.333307249892406,-2.8330578512394324,45.48914529235075,57.64801646372374,0.6322182575162003,0.35242907057826756,-3.18387544944207,-9.942618437170623,30.212940328529182,1.29998779296875,1.5128299559667937,-0.33900756835939205,-2.1689911661605947,1.4909760294418106,-1.2539993672599792,0.5759842305411951,2.387632424804707,55.48148673858289,14.66286260246681,0.9149917989005982,7,0.5700073242187784,-1.3899917602538778,-3.992496490478487,-9.294994354248018,-2.9599914550780966,1,-0.03488632011404136,2.388915969058073,131.8699951171875,1.3404324394519835,131.1300048828125,1.2553080968769021,131.69000244140622,-0.03488632011404136
11875,2019-07-03,133.99000549316406,134.08999633789062,132.77000427246094,132.97999572753906,2859200.0,0.011779905638159338,1.181820474665187,2.9706489543131465,55.68799316247253,54.56827622066414,-0.8371109595999542,-1.0570036551975477,-4.619255015613163,-11.284576988875031,30.334652141208874,1.6600036621094034,1.3214100210791457,1.0910049438476506,-0.6953879948088968,2.877397882504198,0.1978084745193769,1.9842014131759242,0.6653143836718698,96.99727358123124,53.52971049452482,0.8931964693282755,7,-0.9900054931640625,-2.9500045776367188,-5.552509307861328,-10.85500717163086,-5.3899993896484375,2,-0.05112326160674052,2.333307249892406,132.42999267578122,2.388915969058073,131.8699951171875,1.3404324394519835,131.1300048828125,-0.05112326160674052
11876,2019-07-05,133.02000427246094,133.49000549316406,131.55000305175778,132.88999938964844,3356000.0,-0.007239355033481276,2.626147966459468,0.12871646120377084,51.45149563772332,51.451506156069385,-0.051209752093086536,-0.005367880352622478,-3.527841987422903,-10.099149997954555,29.882045300377193,2.4400024414062784,1.202648475633083,0.06900329589842613,-1.664516996726661,1.8025235885235134,-0.7977568504141175,0.9357634422109697,1.4795025895749916,67.8681238114876,22.241634541648153,0.8667601463125473,7,-0.0200042724609375,-1.9050025939941406,-4.64750862121582,-9.885005950927734,-4.6699981689453125,4,-0.03834014388594842,1.181820474665187,133.99000549316406,2.333307249892406,132.42999267578122,2.388915969058073,131.8699951171875,-0.03834014388594842
11877,2019-07-08,132.55999755859378,133.38999938964844,132.03999328613278,133.10000610351562,5854500.0,-0.003458176959045489,1.410735694822939,-4.1537558685443825,50.19527961268937,48.171131557612654,0.21156998576182673,0.4036641581010656,-2.9237975486315406,-9.437298442582488,28.5055108440754,1.3500061035156534,0.9888034394627425,-0.3455032348632585,-2.0694098729306916,1.3784034032041745,-1.207456553896975,0.516450084170458,1.7899288092341408,49.33760446245461,1.1618248963719537,0.8619533190337119,7,0.05999755859372158,-1.4449958801269815,-4.187501907348661,-9.084999084472685,-2.630004882812557,0,-0.06155700198401115,2.626147966459468,133.02000427246094,1.181820474665187,133.99000549316406,2.333307249892406,132.42999267578122,-0.06155700198401115
11878,2019-07-09,131.74000549316406,133.39999389648438,130.72000122070312,133.0,8233200.0,-0.00618581835042098,1.6019569935482916,2.333286239050702,48.49060216127963,45.94769468147702,0.7323339429095483,1.1362071996111922,-1.9750307682886046,-8.423449769124204,26.936808208681164,2.67999267578125,0.5192168148358576,-1.072995758056635,-2.840243323476841,0.6942518073635711,-1.9566195407667522,-0.18937197534651773,2.4663236002241717,30.26723294816532,-22.0277267451352,0.8836237827101089,7,0.6649932861328125,-0.3750038146972656,-3.3675098419189453,-7.665008544921875,-2.6200103759765625,1,-0.040154913650708446,1.410735694822939,132.55999755859378,2.626147966459468,133.02000427246094,1.181820474665187,133.99000549316406,-0.040154913650708446
11879,2019-07-10,134.41000366210938,134.46000671386722,131.8699951171875,132.39999389648438,6141500.0,0.02026717821173807,1.4549688318074268,-1.5952528004844082,56.25000000000003,46.38824711394317,-2.0602613048440332,-1.5162302731980049,-4.49192258129483,-10.857667510495673,25.26609781508474,2.7200012207031534,0.17803701316438492,1.5365020751953011,-0.36432732917913313,3.4373314795697354,0.5860873730080698,2.4869167773825325,-3.69000244140625,98.66302197017531,44.07625094996688,0.9504147021872226,7,-1.8199996948242188,-2.779998779296875,-6.037508010864258,-10.28500747680664,-3.69000244140625,2,-0.04932672198625587,1.6019569935482916,131.74000549316406,1.410735694822939,132.55999755859378,2.626147966459468,133.02000427246094,-0.04932672198625587
11880,2019-07-11,134.35000610351562,134.74000549316406,133.35000610351562,134.21000671386722,3944200.0,-0.00044637718145279504,2.0217438176902793,0.0696510992347727,50.84596069394322,47.98511543465527,-1.8796962178005856,-1.4344806740093077,-4.320202714616215,-10.612855768440667,23.523386123372266,1.3899993896484375,-0.20322809727315416,1.4160041809082031,-0.5944062360984503,3.4264145979148566,0.4107989724048764,2.42120938941153,-3.6300048828125,90.29853295629235,38.616569999327375,1.005205208503321,7,-1.6200027465820312,-2.3000030517578125,-5.977510452270508,-9.895008087158203,-2.5900115966796875,3,-0.03632307153787917,1.4549688318074268,134.41000366210938,1.6019569935482916,131.74000549316406,1.410735694822939,132.55999755859378,-0.03632307153787917
11881,2019-07-12,133.27999877929688,134.42999267578122,132.61000061035156,134.0,4481200.0,-0.007964326576913705,1.3038070036505984,-5.142888283379791,47.190047731041446,49.61971341377753,-0.62629039957082,-0.355945158135512,-3.1224903055934305,-9.36269932043291,22.165395375353004,1.819992065429659,-0.44044292427958,0.32899703979492756,-1.687368145173025,2.34536222476288,-0.6791855526890345,1.3371796322788896,-2.399197387695324,63.68146362756448,15.110619483656748,1.0081825924839694,7,-0.5499954223632812,-0.37999725341796875,-4.557497024536133,-7.754997253417969,-0.7099914550780966,4,-0.035113990986232024,2.0217438176902793,134.35000610351562,1.4549688318074268,134.41000366210938,1.6019569935482916,131.74000549316406,-0.035113990986232024
11882,2019-07-15,134.14999389648438,134.16000366210938,132.55000305175778,133.60000610351562,3077900.0,0.0065275744684554216,4.6490523610665955,-0.7638706395964905,50.03907158749948,50.62662176433331,-1.143053973927124,-1.1743105116837569,-3.8388204967459387,-10.044060734673295,20.720929705663632,1.610000610351591,-0.42143187202896115,1.1279922485351506,-0.9545229034237934,3.2105074004940946,0.08673467255567857,2.1692498245146226,-3.11482434082032,85.32311020857452,38.05913054084132,1.0412575759794713,7,-1.4199905395507812,-1.1699905395507812,-5.092493057250977,-7.9749908447265625,-2.0899963378905966,0,-0.04323509546667781,1.3038070036505984,133.27999877929688,2.0217438176902793,134.35000610351562,1.4549688318074268,134.41000366210938,-0.04323509546667781
11883,2019-07-16,133.80000305175778,135.24000549316406,133.05000305175778,134.08000183105472,4019700.0,-0.0026089516261674772,-1.460678587960932,-0.5090999889025559,49.960989380773206,51.12349332971358,-0.5481439624147981,-0.7626078711379876,-3.363143147947767,-9.509867396633354,19.94105398505913,2.1900024414062784,-0.2204958021752077,0.714001464843733,-1.3821852698442854,2.8101881995317513,-0.3340919025002904,1.7620948321877563,-2.616640058593731,57.2700887904835,11.552816588735183,1.0480933673440151,7,-0.8199996948241903,-0.8199996948241903,-3.5225009918212606,-6.075000762939425,-1.460006713867159,1,-0.028923843704843022,4.6490523610665955,134.14999389648438,1.3038070036505984,133.27999877929688,2.0217438176902793,134.35000610351562,-0.028923843704843022
11884,2019-07-17,132.77999877929688,134.27999877929688,132.47000122070312,133.91999816894528,4105100.0,-0.007623350143470042,-1.0568218270722973,4.0714441416884455,51.86382330465394,50.69858556773374,0.5886306661240894,0.3310772994169042,-2.21381830910434,-8.320260222480329,18.489405272028744,1.80999755859375,0.0605239653947649,-0.34200286865234375,-2.388130291292981,1.7041245539882937,-1.3650665799726767,0.6810608426679892,-1.353237236132827,11.191230341256507,-38.561334613109814,1.0230637113203187,7,0.20000457763671875,0.20000457763671875,-2.5024967193603516,-5.054996490478516,-0.1199951171875,2,-0.027564420061435113,-1.460678587960932,133.80000305175778,4.6490523610665955,134.14999389648438,1.3038070036505984,133.27999877929688,-0.027564420061435113
11885,2019-07-18,132.8800048828125,133.19999694824222,131.52000427246094,132.61000061035156,3698600.0,0.0007531714447583937,2.6923386488252254,-0.23684597984233166,55.03811467996603,51.0970987946496,0.35158561675353894,0.24604891809295282,-2.1390887548649857,-8.237182974337472,17.22271069182304,1.6799926757812784,0.23801641036939714,-0.24349670410157387,-2.28882841843091,1.8018350102277623,-1.266162561266242,0.7791691530630942,2.3600006103515625,36.559144195509326,-17.70790069893414,1.0226658571646676,7,0.09999847412109375,0.09999847412109375,-2.56500244140625,-5.155002593994141,-2.6100006103515625,3,-0.016255294873102177,-1.0568218270722973,132.77999877929688,-1.460678587960932,133.80000305175778,4.6490523610665955,134.14999389648438,-0.016255294873102177
11886,2019-07-19,130.08999633789062,133.19000244140622,130.00999450683594,133.16999816894528,5022000.0,-0.020996451252258685,1.0384598455541996,-11.40723368183092,46.296268119800985,50.663875295439766,2.9974815959184014,2.8622582619845502,0.7955486750946648,-5.277019158079895,15.701374664179582,3.180007934570284,0.27547933876437014,-2.8300048828124886,-5.221684900831235,-0.4383248647937421,-4.025844891821862,-1.6341648738031154,5.0756091308593625,1.5296685086096735,-56.13813491046774,1.1958400090093801,7,2.535003662109375,2.535003662109375,0.225006103515625,-2.3649940490722656,3.6500091552734375,4,0.012837252793886922,2.6923386488252254,132.8800048828125,-1.0568218270722973,132.77999877929688,-1.460678587960932,133.80000305175778,0.012837252793886922
11887,2019-07-22,130.27999877929688,130.80999755859378,129.6300048828125,130.49000549316406,4411700.0,0.0014605461354058047,1.776483260030399,0.06818395747358262,44.10676837668905,50.17678265270748,2.737977184410653,2.5111721127357214,0.754397553764079,-5.2844537584319085,14.121323652281864,1.1799926757812784,0.08119618526652062,-2.4560020446777457,-5.066971284380315,0.15496719502482392,-3.7614866645290306,-1.150517424826461,4.679382250976545,11.586342705293248,-47.552659950159295,1.30548461985128,7,2.1550064086914062,2.1550064086914062,0.160003662109375,-2.5549964904785156,4.4799957275390625,0,0.01757759108365775,1.0384598455541996,130.08999633789062,2.6923386488252254,132.8800048828125,-1.0568218270722973,132.77999877929688,0.01757759108365775
11888,2019-07-23,130.74000549316406,132.24000549316406,130.41000366210938,131.1300048828125,4145800.0,0.003530908183738024,-2.485707642451281,1.8570805783622757,43.68938234519897,48.7811584688407,2.370484860044087,1.879762548676041,0.3884704200622764,-5.561675326418381,11.885863641543766,1.9600067138671875,0.0027777348975916993,-1.8259956359863168,-4.494182452774538,0.8421911808019047,-3.1600890443804417,-0.4919022275921918,3.8996129682616925,23.871012200484344,-34.25464567178649,1.3340934083941132,7,1.6949996948242188,1.6949996948242188,-0.16750144958496094,-3.015003204345703,4.449996948242159,1,0.010096313369810428,1.776483260030399,130.27999877929688,1.0384598455541996,130.08999633789062,2.6923386488252254,132.8800048828125,0.010096313369810428
11889,2019-07-24,129.21000671386722,131.19999694824222,128.6199951171875,131.19999694824222,4669700.0,-0.011702606050271624,1.5929793890320492,5.102547048006573,32.11080426057785,46.699474420689,3.447874369058894,3.2121609843255783,2.0241117149627996,-3.8645548735290163,10.167573382912249,2.580001831054716,-0.07208855973556183,-3.125994873046835,-6.1162764945124195,-0.13571325158125092,-4.621135683779642,-1.6308540623140289,5.1290349328417335,12.882344122204067,-38.66047728222038,1.4951408107327928,7,2.7199935913085653,2.7199935913085653,1.7649974822997763,-1.4850044250488565,6.809997558593722,2,0.02422404969728631,-2.485707642451281,130.74000549316406,1.776483260030399,130.27999877929688,1.0384598455541996,130.08999633789062,0.02422404969728631
11890,2019-07-25,128.99000549316406,129.52999877929688,128.38999938964844,128.6300048828125,3335200.0,-0.001702663952261374,-1.714246789340793,-0.18090571708992761,34.020643506249925,45.236207284601036,3.159899303933514,3.3412005271758574,2.341317657410542,-3.4768549177644985,9.34988256083683,1.1399993896484375,-0.0746442034242989,-3.1794960021972543,-6.5234446062993925,0.16445260190488398,-4.851470304248323,-1.5075217001461851,4.891512431183173,12.500119209213834,-35.45015219254209,1.6719743020510685,7,2.8249969482421875,2.8249969482421875,2.662496566772461,-1.2250022888183452,7.739990234375,3,0.02845180256341484,1.5929793890320492,129.21000671386722,-2.485707642451281,130.74000549316406,1.776483260030399,130.27999877929688,0.02845180256341484
11891,2019-07-26,131.22000122070312,131.41999816894528,128.71000671386722,129.44000244140622,4580800.0,0.01728812801436197,1.4862390458325294,4.944432670707492,45.34076535852828,44.71417325915979,0.67829281405605,1.1322385525105574,0.17390190195553146,-5.522246692119438,8.756708969088118,2.709991455078068,-0.3547954779657516,-0.9260002136230412,-4.290678962318168,2.4386785350720857,-2.6083395879705904,0.756339160724508,2.112364850174231,73.50642453450858,24.668693869638822,1.6823393743475625,7,0.595001220703125,0.595001220703125,0.6775016784667969,-3.4549980163574077,6.240005493164091,4,-0.0072397267139509,-1.714246789340793,128.99000549316406,1.5929793890320492,129.21000671386722,-2.485707642451281,130.74000549316406,-0.0072397267139509
11892,2019-07-29,131.52999877929688,132.05999755859378,131.17999267578122,131.5,4533400.0,0.0023624261218557763,-1.6268276019129506,0.016853258353763854,49.24294680330259,44.63439075055196,-0.04742149017710062,0.8998813985833181,-0.09828205076152585,-5.654022922715328,8.547273677943007,0.8800048828125568,-0.5645932763151507,-0.636002349853527,-3.9799445604338075,2.7079398607267535,-2.3079734551436673,1.0359687554366133,1.3081306234576004,81.55829640844344,29.11690640354911,1.6719711052901352,7,-0.19499969482421875,0.285003662109375,0.3025016784667969,-3.74999618530272,7.6199951171875,0,0.016802301637480532,1.4862390458325294,131.22000122070312,-1.714246789340793,128.99000549316406,1.5929793890320492,129.21000671386722,0.016802301637480532
11893,2019-07-30,130.47999572753906,132.08000183105472,130.22999572753906,131.33999633789062,3367900.0,-0.007982992940794298,-1.7205959900818333,-28.667853509664294,33.95917126817196,42.64498496872062,0.5387700082218316,1.9398678771249536,0.9703763280720352,-4.421153235238478,8.371356981142515,1.8500061035156534,-0.6872505369773023,-1.6165054321289176,-5.0431087802845695,1.8100979160267343,-3.3298071062067436,0.09679624194890835,1.9133206739048205,56.63942967729086,9.629826365661728,1.7133016740778273,7,0.31500244140625,1.3350067138671875,1.3800048828125,-2.6999931335449077,5.5,1,0.03280195370510386,-1.6268276019129506,131.52999877929688,1.4862390458325294,131.22000122070312,-1.714246789340793,128.99000549316406,0.03280195370510386
11894,2019-07-31,127.80999755859376,130.47999572753906,126.23999786376952,130.47999572753906,5757600.0,-0.02046289282933944,2.176030540458689,3.104646830254947,27.994611168271646,39.64015124519903,2.7151622345695756,4.475460198634593,3.645152209321438,-1.5680665000459442,8.539786967128515,4.2399978637695455,-1.0112008531847039,-4.0555038452148295,-7.974911122855801,-0.13609656757387256,-6.015207484035315,-2.095800206394344,4.270004272460952,26.883538155438647,-14.04511763418827,1.9597036388204812,7,1.905002593994098,2.9300041198730327,4.352504730224595,0.38500595092772016,9.559997558593736,2,0.05774200002960761,-1.7205959900818333,130.47999572753906,-1.6268276019129506,131.52999877929688,1.4862390458325294,131.22000122070312,0.05774200002960761
11895,2019-08-01,127.13999938964844,129.39999389648438,126.7699966430664,128.96000671386722,6199400.0,-0.005242142099550318,-1.0546750669058789,0.6816511506963756,28.769029948789154,37.69268033730882,2.777386416905415,4.854872308910501,4.342544883927445,-0.7387322304231532,7.968373997611414,2.6299972534179688,-1.3654573402922097,-4.383001708984381,-8.69794639161691,-0.06805702635185185,-6.540474050300645,-2.2255293676681163,4.940002441406278,15.410974563041227,-21.70438536647037,2.157472341316263,8,2.1000022888183594,3.6000022888183594,5.022502899169922,1.0550041198730469,9.259994506835938,3,0.06984430490358728,2.176030540458689,127.80999755859376,-1.7205959900818333,130.47999572753906,-1.6268276019129506,131.52999877929688,0.06984430490358728
11896,2019-08-02,127.91999816894531,128.82000732421878,126.5,127.0999984741211,5573300.0,0.006134959753353542,-1.2970407720053914,-0.45054746973405513,28.3229254379864,35.938920010786305,1.8519555374428194,3.8717079261875824,3.5666862623610314,-1.352922353254712,8.231431463569477,2.3200073242187784,-1.692804245478186,-3.3480026245117074,-7.887401139349663,1.1913958903262483,-5.617701881930685,-1.0783033670927296,3.4592031860351824,28.76710897093389,-2.157337409179725,2.269699257418978,8,1.3200035095214844,2.8200035095214844,4.242504119873047,0.2750053405761719,7.94000244140625,4,0.0688711513813367,-1.0546750669058789,127.13999938964844,2.176030540458689,127.80999755859376,-1.7205959900818333,130.47999572753906,0.0688711513813367
11897,2019-08-05,124.4000015258789,129.14999389648438,123.87999725341795,128.35000610351562,6192800.0,-0.027517172400342793,-1.1122175487844157,-4.817080545967119,23.204125262885512,33.662780334973704,4.973138875807308,7.113759677291682,7.053229744584655,2.3139379541495657,8.796921384574029,5.2699966430664205,-2.2023824557023772,-6.4599994659423885,-11.889936776796333,-1.0300621550884443,-9.174968121369346,-3.7450308105154306,6.362495410156271,6.34151197767766,-20.372556221790845,2.714968655426969,8,3.579998016357422,5.159999847412109,7.762500762939453,4.165000915527344,11.959999084472656,0,0.10498396324594439,-1.2970407720053914,127.91999816894531,-1.0546750669058789,127.13999938964844,2.176030540458689,127.80999755859376,0.10498396324594439
11898,2019-08-06,126.4499969482422,127.0,124.37999725341795,124.77999877929688,6258600.0,0.01647906267860333,-1.1214586653817038,-0.42278385660618245,32.95638305215107,33.75673353403739,2.5150994697677476,4.898266488906543,5.008064417854243,0.44146235828173985,10.2247756527758,2.6200027465820455,-2.351444223543723,-4.145503616332988,-9.900584838875616,1.6095776062096405,-7.023044227604302,-1.2679630050616737,3.3489500322265684,38.93939831806526,9.83789133887581,2.877540611271316,8,1.5300025939941264,3.110004425048814,5.57000350952147,2.1150054931640483,10.839996337890582,1,0.10043493281728155,-1.1122175487844157,124.4000015258789,-1.2970407720053914,127.91999816894531,-1.0546750669058789,127.13999938964844,0.10043493281728155
11899,2019-08-07,127.77999877929688,128.33999633789062,124.62999725341795,126.4000015258789,6149000.0,0.010518006035216132,1.9680083252207303,0.8263465667686896,37.12119869329299,34.10123966593106,1.073845291809505,3.2107084851180616,3.758732007018409,-0.7040383364420109,10.872436630273603,3.7099990844726705,-2.465214830648989,-2.484001541137701,-8.075410884337344,3.1074078020619567,-5.279706212737523,0.3117031304621207,1.3699951171875,70.6522445222435,40.73869194623528,2.795704671599828,8,0.20000076293945312,1.7800025939941406,4.240001678466797,1.7600021362304688,8.660003662109347,2,0.06417277372498109,-1.1214586653817038,126.4499969482422,-1.1122175487844157,124.4000015258789,-1.2970407720053914,127.91999816894531,0.06417277372498109
11900,2019-08-08,129.47000122070312,129.75,127.0,128.10000610351562,3702100.0,0.013225876174292717,1.84975174725657,0.992752060769907,48.342258774417125,34.43473893436316,-0.6044766346777237,1.19777344937728,2.153291683639168,-2.2235462651586033,11.149059492949362,2.75,-2.5821964198513,-0.5499988555908146,-5.806525556219043,4.706527845037428,-3.178262205904929,2.0782644947232995,-5.5900039672851705,95.23000599173635,59.1762421582905,2.628263350314119,8,-1.4900016784667969,0.09000015258789062,2.549999237060547,0.5750007629394531,5.410003662109375,3,0.061017948729432,1.9680083252207303,127.77999877929688,-1.1214586653817038,126.4499969482422,-1.1122175487844157,124.4000015258789,0.061017948729432
11901,2019-08-09,128.60000610351562,129.74000549316406,127.31999969482422,129.71000671386722,2929500.0,-0.006719665628985738,3.1367685225034885,-0.8102223113249785,45.665651250662364,34.03726165073647,-0.16227649377532316,1.791003917271155,3.0852982232811144,-1.1994777775589114,11.90577374546411,2.4200057983398438,-2.4206031318786927,-1.1859943389892464,-6.244416628916554,3.872427950938061,-3.7152054839529,1.3432168059744072,-4.602608795166034,80.40897174785843,39.5558255886851,2.529211144963657,8,-0.6200065612792969,0.9599952697753906,3.419994354248047,1.4449958801269531,7.099990844726591,4,0.06065309037925082,1.84975174725657,129.47000122070312,1.9680083252207303,127.77999877929688,-1.1214586653817038,126.4499969482422,0.06065309037925082
11902,2019-08-12,128.35000610351562,129.14999389648438,127.87000274658205,128.44999694824222,2920800.0,-0.0019440123494144368,-1.4150832037773167,0.09008179256308606,43.766297547447955,35.1269423484338,-0.4590720665277104,1.6698165166990293,3.415348316637676,-0.7989664594705914,12.74087958907508,1.2799911499023295,-2.2919753724764576,-1.1459949493408317,-5.799842689723562,3.507852791041884,-3.4729188195321967,1.1809289208505334,-4.237556741333023,73.92936349286865,29.650484038576337,2.3269238701913606,8,-1.1700096130371094,1.2099952697753906,3.7074947357177734,1.6949958801269531,7.149993896484375,0,0.05851183599305054,3.1367685225034885,128.60000610351562,1.84975174725657,129.47000122070312,1.9680083252207303,127.77999877929688,0.05851183599305054
11903,2019-08-13,129.92999267578122,130.3800048828125,127.94000244140624,128.27999877929688,4088200.0,0.012309984395258322,-1.0944347666635972,-16.50144971768158,51.873015242934116,37.78009835672963,-2.375042264124076,-0.22658431283647928,1.9038288543135309,-2.2356093986043675,12.782099996222415,2.440002441406264,-2.468570603038444,0.627492141723593,-3.572557626462043,4.827541909909243,-1.472532742369225,2.727517025816411,-5.704792300842271,92.17371113160308,42.1089515462305,2.100024884092822,8,-2.799991607665987,-0.36999130249020595,1.9375057220459269,0.11500930786135655,5.550003051757841,1,0.04948824980399524,-1.4150832037773167,128.35000610351562,3.1367685225034885,128.60000610351562,1.84975174725657,129.47000122070312,0.04948824980399524
11904,2019-08-14,129.1199951171875,130.52999877929688,128.80000305175778,129.52000427246094,6232700.0,-0.006234107629136343,-2.3269363381602965,-0.24243068785026403,50.32809146969882,40.1755496368307,-1.5194680713219952,0.31110654358730017,2.7713911371860718,-1.3059609811656685,13.178143660244714,1.729995727539091,-2.7856367974426917,0.0004947662353629312,-3.8673896984731186,3.8683792309438445,-1.9334474661188779,1.9344369985896037,-4.648602561933615,60.056539668542676,5.023642351104279,1.9339422323542383,8,-1.9149971008300781,0.4400062561035156,2.765005111694336,0.9250068664550781,5.590011596679716,2,0.0632744615698777,-1.0944347666635972,129.92999267578122,-1.4150832037773167,128.35000610351562,3.1367685225034885,128.60000610351562,0.0632744615698777
11905,2019-08-15,130.72000122070312,131.22000122070312,129.39999389648438,129.66000366210938,3701800.0,0.012391621468568648,-1.303781820991231,-2.6499332443257675,48.69655738083134,42.43928651936903,-2.8588892818728198,-1.537865923906395,1.1739371074213807,-2.777873234727309,13.888124061314034,2.100006103515625,-2.7775406848760156,1.708501052856434,-1.823292781279605,5.240294886992487,-0.0573958642115997,3.4743979699244534,-5.885092292006661,87.1794921955237,33.05889930925724,1.7658969170680245,8,-3.170001983642578,-1.1599998474121094,1.3900032043457031,-0.6749992370605469,4.720001220703097,3,0.04375765886848204,-2.3269363381602965,129.1199951171875,-1.0944347666635972,129.92999267578122,-1.4150832037773167,128.35000610351562,0.04375765886848204
11906,2019-08-16,131.75999450683594,132.32000732421878,130.63999938964844,131.41999816894528,3405000.0,0.007955884917541622,1.301346097571121,0.32075200092131434,50.57758924602627,45.480782517495776,-3.6843444354331325,-2.5785350840600927,0.12961307073032913,-3.7011062613868546,13.83584523108638,1.680007934570341,-2.3753878229130407,2.664994430541981,-1.0484539302971712,6.378442791381133,0.8082702501224048,4.521718610961557,-6.4142781947789445,87.41545525150342,35.24680049545546,1.8567241804195744,8,-3.409992218017578,-2.199993133544922,0.6300086975097656,-1.7149925231933594,3.600006103515625,4,0.023679496858317606,-1.303781820991231,130.72000122070312,-2.3269363381602965,129.1199951171875,-1.0944347666635972,129.92999267578122,0.023679496858317606
11907,2019-08-19,132.57000732421878,132.85000610351562,131.94000244140622,132.07000732421878,3101200.0,0.00614763851816047,-1.394715708319665,1.4706040750380245,55.31269296528107,47.964816952288004,-3.5912218869933668,-3.3815642595319844,-0.7234420477233527,-4.386387575585189,13.67581183236849,1.0900115966796875,-1.8970254514399016,3.3605068206787507,-0.6371323629332437,7.358146004290731,1.3616872288727677,5.359326412484748,-6.5268619109456125,94.29738145701187,40.93059424729875,1.9988195918059908,8,-3.8300056457519815,-3.010005950927763,0.24499511718747158,-2.5250053405762003,2.5199890136718466,0,0.02361008864070291,1.301346097571121,131.75999450683594,-1.303781820991231,130.72000122070312,-2.3269363381602965,129.1199951171875,0.02361008864070291
11908,2019-08-20,132.05999755859378,133.10000610351562,131.92999267578122,132.80000305175778,3160300.0,-0.0038470976649921385,-1.3399911500373074,-1.4800109863280113,62.13592613732919,50.744231112736465,-2.460494046364545,-2.917157770732018,-0.2671567733318625,-3.7525472836627785,14.420856571573292,1.1700134277344034,-1.4504497285529965,2.7844974517822436,-1.3604064436468093,6.929401347211282,0.7120455040677314,4.85694939949677,-5.200028862491521,75.81377193449454,18.308153143965598,2.0724519477145216,8,-2.009994506835966,-2.499996185302763,0.7950057983398153,-2.0149955749512003,3.6600036621093466,1,0.02604878468121985,-1.394715708319665,132.57000732421878,1.301346097571121,131.75999450683594,-1.303781820991231,130.72000122070312,0.02604878468121985
11909,2019-08-21,132.33999633789062,133.63999938964844,131.6199951171875,132.91000366210938,2936900.0,0.0021202391675996246,-1.00994473460464,0.7702744499660364,65.18691130648077,52.615859171854645,-2.263684378723042,-3.1100988810941885,-0.5861613466588551,-3.9171669882540527,14.414145660934285,2.0200042724609375,-0.4829639455215329,2.907996749877924,-1.4570098022262528,7.273003301982101,0.7254934738258214,5.090500025930012,-4.606422404750489,69.33959038841485,6.240390472946693,2.18250327605209,8,-1.8599967956542969,-3.259998321533203,0.6400070190429688,-2.294994354248047,3.260009765625,2,0.02372676043931099,-1.3399911500373074,132.05999755859378,-1.394715708319665,132.57000732421878,1.301346097571121,131.75999450683594,0.02372676043931099
11910,2019-08-22,132.66000366210938,132.92999267578122,131.32000732421878,131.75,2484200.0,0.0024180696166993254,1.220697493317627,-1.5964771388799657,64.22570363518136,54.67808721457898,-2.3284663716431737,-3.3108086343113428,-0.9403259702573052,-4.109981079108422,14.241315604809074,1.6099853515624432,0.21660640459342062,3.044504165649414,-1.5450560161014266,7.634064347400269,0.7497240747739795,5.339284256524834,-3.9814016559279253,67.33347574869791,-0.10402063652873039,2.294780090875427,8,-1.9050025939941406,-3.900005340576172,0.31999969482421875,-2.615001678466797,4.44000244140625,3,0.01545306041886807,-1.00994473460464,132.33999633789062,-1.3399911500373074,132.05999755859378,-1.394715708319665,132.57000732421878,0.01545306041886807
11911,2019-08-23,130.27000427246094,133.35000610351562,129.53999328613278,132.44999694824222,4239500.0,-0.01801597560434165,-1.0934052114423518,-2.3955867064623537,68.89890638839947,57.47059930801804,0.3613322668225294,-1.0494348846229968,1.3934873546097606,-1.600285412407402,14.938819999518682,3.810012817382841,0.7301227357768312,0.7020046234130746,-3.837022020511256,5.241031267337405,-1.5675086985490907,2.97151794537524,-0.7975786849247584,17.80511950219262,-54.99110046722271,2.2695133219621675,8,0.5199966430664062,-1.5100059509277344,2.7099990844726562,-0.22500228881835938,7.0999908447265625,4,0.039686788972019826,1.220697493317627,132.66000366210938,-1.00994473460464,132.33999633789062,-1.3399911500373074,132.05999755859378,0.039686788972019826
11912,2019-08-26,133.74000549316406,133.75,130.58999633789062,130.82000732421878,3954100.0,0.02663699322098423,1.1496717270014272,-1.3394532015566512,71.50443449798175,59.65186811413444,-2.5297197214601397,-4.58020841645606,-2.08676646858882,-4.927281186293271,15.5747116348178,3.4799957275390625,0.9537081482465055,4.06150550842284,-0.7763955010991879,8.899406517944868,1.6425550036618404,6.480456013183854,-4.200012207031278,99.76260116633503,21.746679844633732,2.4189505047610105,8,-2.4650039672851562,-4.925006866455078,-1.1150054931640625,-3.6950035095214844,0.19999694824215908,0,0.012113018174433332,-1.0934052114423518,130.27000427246094,1.220697493317627,132.66000366210938,-1.00994473460464,132.33999633789062,0.012113018174433332
11913,2019-08-27,134.75999450683594,135.36000061035156,133.67999267578122,134.19999694824222,7187800.0,0.007626655987568398,-1.1000019073413179,0.19178010607999632,70.97354562368935,61.94580746457783,-3.120696383509653,-5.547535105633699,-3.098597421795006,-5.795444762340594,16.38232142538894,1.680007934570341,1.3648294590074102,4.867494583129883,-0.4722941179923623,10.207283284252128,2.1976002325687602,7.537388933691005,-5.220001220703153,89.6906297519795,10.299460145942774,2.6698943505611252,8,-2.3799972534179688,-5.139995574951172,-2.3249893188476562,-4.714992523193359,3.169998168945284,1,0.0024488115502108165,1.1496717270014272,133.74000549316406,-1.0934052114423518,130.27000427246094,1.220697493317627,132.66000366210938,0.0024488115502108165
11914,2019-08-28,135.19000244140622,135.33999633789062,134.27999877929688,134.5,3972600.0,0.0031909168306509805,1.141430332922318,1.2321525885558702,68.59557673839024,64.15680961541771,-2.9045716863521704,-5.687926040636228,-3.5004527044495433,-6.071980518967365,15.636589579625488,1.05999755859375,1.8950061346938014,4.9285022735595305,-0.810411510347933,10.667416057466994,2.059045381605813,7.797959165513262,-4.600006103515597,97.07907293796816,18.877977793242067,2.869456891953729,8,-2.740005493164034,-5.570003509521456,-2.7549972534179403,-5.1450004577636435,5.089996337890653,2,0.003920399213888759,-1.1000019073413179,134.75999450683594,1.1496717270014272,133.74000549316406,-1.0934052114423518,130.27000427246094,0.003920399213888759
11915,2019-08-29,136.02000427246094,136.44000244140622,134.52000427246094,135.61000061035156,3045200.0,0.006139520793443598,2.071997070312594,0.5942061034940537,74.18511264538868,66.77986777090244,-3.24494651693999,-6.132991491162841,-4.3175449762376275,-6.748193144719096,15.025248089981302,1.919998168945284,2.1771405936111705,5.314503860473621,-0.7711263636815602,11.400134084628803,2.2716887483960306,8.357318972551212,-4.476007080078119,93.91307809172551,15.33068184775658,3.0428151120775877,8,-3.0300064086914347,-5.8600044250488565,-4.090003967285156,-5.590000152587891,2.3199920654296875,3,-0.0030877676499996287,1.141430332922318,135.19000244140622,-1.1000019073413179,134.75999450683594,1.1496717270014272,133.74000549316406,-0.0030877676499996287
11916,2019-08-30,136.72999572753906,137.11000061035156,135.75999450683594,136.11000061035156,3742800.0,0.0052197576295907044,-1.0454524437046284,1.5121697059918124,76.51894938428876,69.1361184841255,-3.549021208834745,-6.481424601479546,-5.048342140097134,-7.3014199164787215,14.386733858782458,1.350006103515625,2.616101698782302,5.583995437622065,-0.9141090719368776,12.082099947180993,2.3349431828426077,8.833047692401536,-4.206797485351558,94.17170807053675,14.381069609391815,3.249052254779467,8,-3.404998779296875,-6.234996795654297,-4.9149932861328125,-5.794994354248047,0.510009765625,4,0.0027061390151279507,2.071997070312594,136.02000427246094,1.141430332922318,135.19000244140622,-1.1000019073413179,134.75999450683594,0.0027061390151279507
11917,2019-09-03,137.46000671386722,137.66999816894528,135.8800048828125,136.35000610351562,2989800.0,0.005339069766248317,1.3398857074470174,1.7903376648947102,75.18394717100549,70.58589859897843,-3.9252182503572044,-6.516974643539072,-5.784657526571948,-7.866754049709954,12.969606762593788,1.789993286132784,3.0386065717963504,5.661006164550798,-0.6033535339547313,11.925365863056328,2.5288263152980335,8.793186013803563,-4.0194479980469,94.7370635093651,15.830673706224047,3.132179849252767,9,-3.855010986328182,-6.685009002685604,-5.645004272460966,-6.420005798339872,0.3899993896484091,1,-0.0006548202552257854,-1.0454524437046284,136.72999572753906,2.071997070312594,136.02000427246094,1.141430332922318,135.19000244140622,-0.0006548202552257854
11918,2019-09-04,139.14999389648438,139.17999267578122,137.25,137.80999755859378,3201700.0,0.012294391823616024,1.7571444141690087,1.2072032442091676,81.68031570140231,72.41849908730303,-5.032998583991201,-7.596186428558553,-7.467243883375232,-9.374657465388026,11.679626273809948,1.9299926757812216,3.420646298074928,6.715993499755854,0.16640566065800044,13.265581338853707,3.441199580206927,9.99078741930478,-4.863547290039065,99.38777925175846,17.349441356317115,3.2747939195489257,9,-4.790000915527372,-7.619998931884794,-7.574993133544922,-8.109992980957031,-1.2599945068359375,2,-0.03744155000792837,1.3398857074470174,137.46000671386722,-1.0454524437046284,136.72999572753906,2.071997070312594,136.02000427246094,-0.03744155000792837
11919,2019-09-05,135.97999572753906,138.80000305175778,135.55000305175778,138.80000305175778,4994600.0,-0.022781159238163706,1.304958552474994,-2.104488829169442,65.11491879083806,72.5173007712649,-1.4442448889139712,-3.984662506716404,-4.315889382311042,-6.048102049967667,10.73011380494867,3.599990844726591,3.581153769284697,3.135995483398432,-3.2103848928192917,9.482375859616155,-0.03719470471042996,6.309185671507294,-0.7148399072265761,31.33036670301299,-47.98981987416146,3.173190188108861,9,-1.6200027465820597,-4.4500007629394815,-4.674995422363281,-4.939994812011719,1.660003662109375,3,0.014340322176133347,1.7571444141690087,139.14999389648438,1.3398857074470174,137.46000671386722,-1.0454524437046284,136.72999572753906,0.014340322176133347
11920,2019-09-06,137.3699951171875,137.41999816894528,136.02000427246094,136.92999267578122,3051600.0,0.010222087316678286,4.18508053122395,-0.15602882929681056,65.80280503582588,72.17328950986783,-2.3421758975177625,-5.009297580451516,-5.660730729920203,-7.294705041958707,10.46517606631346,1.4400024414062216,3.7037540173053003,4.130995178222662,-2.3138125798144813,10.57580293625982,0.9085912992040903,7.3533990572412335,1.8099975585937216,50.13766577691917,-26.995324186596854,3.222403879018577,9,-2.4850006103515625,-5.840000152587919,-7.142494201660156,-6.629993438720703,0.08000183105471592,4,0.02118369196728076,1.304958552474994,135.97999572753906,1.7571444141690087,139.14999389648438,1.3398857074470174,137.46000671386722,0.02118369196728076
11921,2019-09-09,136.39999389648438,136.67999267578122,135.42999267578122,136.39999389648438,4062100.0,-0.007061230655760253,3.46430517711217,0.0,60.69231096911602,70.97194245110497,-0.45951493659714515,-3.6100692341872787,-4.635601857404083,-6.165533208922113,10.065874117186704,1.9400024414062784,3.7480190776775544,2.7709945678710994,-3.431271180205613,8.973260315947797,-0.3301383061672425,5.872127441909441,2.7167990112304494,25.86669921875076,-47.06704227960362,3.10113287403835,9,0.02999877929684658,-4.869998931884794,-6.409992218017578,-5.659992218017578,-0.06999206542965908,0,0.014222892435600487,4.18508053122395,137.3699951171875,1.304958552474994,135.97999572753906,1.7571444141690087,139.14999389648438,0.014222892435600487
11922,2019-09-10,135.86000061035156,136.50999450683594,134.67999267578122,135.74000549316406,4175000.0,-0.003958895236774174,1.577498388136726,100.0,60.59087448914059,69.818312325044,0.4613392619008039,-2.6125447298367703,-4.027565918753282,-5.541342273337079,9.497136604192551,1.830001831054716,3.805227707562267,1.85550155639649,-3.89387961525091,7.60488272804389,-1.0191890294272241,4.730192142220204,3.109320288085911,26.222398546007575,-44.43249012023582,2.8746905858237066,9,0.8699951171875,-4.3300056457519815,-5.869998931884766,-5.119998931884766,0.5599975585937216,1,0.010157550983459718,3.46430517711217,136.39999389648438,4.18508053122395,137.3699951171875,1.304958552474994,135.97999572753906,0.010157550983459718
11923,2019-09-11,136.36000061035156,136.78999328613278,134.8800048828125,135.27000427246094,5005100.0,0.0036802590737063934,-1.0427736797440783,9.083672431332655,61.0683007697459,68.98194832852796,0.23710188335155635,-2.746963625741813,-4.4761660772444145,-5.954659636424907,9.593608035039605,1.909988403320284,4.017874649122291,2.03400115966798,-3.469922963407612,7.537925282743572,-0.7179609018698159,4.785963221205776,2.3519605947265347,40.77678892185144,-28.80336981319453,2.751962061537799,9,0.48999786376953125,-4.5800056457519815,-7.590000152587891,-6.799999237060547,0.6000061035156534,2,0.01092699828758259,1.577498388136726,135.86000061035156,3.46430517711217,136.39999389648438,4.18508053122395,137.3699951171875,0.01092699828758259
11924,2019-09-12,137.28999328613278,138.28999328613278,136.74000549316406,136.74000549316406,4146900.0,0.00682012812861954,-4.636444345799475,0.5045776520984144,62.333500527188995,67.66510253761687,-0.4064200614932929,-3.197431470259488,-5.360945719095156,-6.781303244789086,10.010831254946014,1.9299926757812216,3.937025603738249,2.555493927001919,-2.5174050346507784,7.628392888654616,0.01904444617557033,5.091943407828268,1.180049807187487,72.29917365851597,2.3342445414184567,2.536449480826351,9,-0.3600006103515625,-5.384998321533203,-8.519992828369112,-7.7299919128417685,-1.039993286132784,3,0.004370355691293293,-1.0427736797440783,136.36000061035156,1.577498388136726,135.86000061035156,3.46430517711217,136.39999389648438,0.004370355691293293
11925,2019-09-13,136.44000244140622,136.94999694824222,135.67999267578122,136.08000183105472,4008200.0,-0.006191207562775913,-1.1896268234613117,0.6545610919985988,67.9048480184345,66.70798016363308,0.5692785309204282,-1.9994535280137882,-4.524978183621073,-5.842235317010733,10.59255623999904,1.6100006103515625,3.7897583129569625,1.4195030212402173,-3.3354294464604948,6.174435488940929,-0.9579632126101387,3.7969692550905734,1.8499908447265625,48.75372487689414,-26.66030539125545,2.3774662338503534,9,0.489990234375,-3.3500061035155966,-7.67000198364255,-6.880001068115206,-0.3200073242187216,4,0.008795052233728562,-4.636444345799475,137.28999328613278,-1.0427736797440783,136.36000061035156,1.577498388136726,135.86000061035156,0.008795052233728562
11926,2019-09-16,134.8800048828125,136.5,134.3800048828125,136.38999938964844,2953600.0,-0.011433579087362311,1.450867459890454,-4.194422074344748,53.72063397838068,64.32316758667477,2.055405665750442,-0.20419716134870214,-2.966149549645877,-4.198613270878809,10.903805664492387,2.1199951171875,3.6541307430033783,-0.29649505615233807,-4.799048515474141,4.2060584031694646,-2.5477717858132394,1.9547816735085632,3.409988403320284,12.787761712423752,-57.08654028776949,2.251276729660905,9,1.899993896484375,-1.6300086975097656,-6.110004425048828,-5.320003509521484,1.779998779296875,0,0.019053914386069293,-1.1896268234613117,136.44000244140622,-4.636444345799475,137.28999328613278,-1.0427736797440783,136.36000061035156,0.019053914386069293
11927,2019-09-17,135.69999694824222,136.30999755859378,134.50999450683594,134.96000671386722,4013300.0,0.0060794190075996735,-1.1951060662448414,-0.490061540638042,53.10848095977211,61.148519282049186,1.0722611265742614,-0.8197017035838883,-3.7629766007985666,-4.91674960048951,10.985054319965663,1.800003051757841,3.3669710892642684,0.36699752807621167,-3.9685858412164805,4.702580897368904,-1.8007941565701344,2.5347892127225577,2.277197265624949,33.759487990010534,-32.219862498792715,2.167791684646344,9,0.8900070190429403,-2.1749992370605753,-6.929996490478544,-6.1399955749512,1.75,1,0.004642630044072726,1.450867459890454,134.8800048828125,-1.1896268234613117,136.44000244140622,-4.636444345799475,137.28999328613278,0.004642630044072726
11928,2019-09-18,135.5,136.0,134.10000610351562,135.80999755859378,2647800.0,-0.0014738168956517361,4.507209199469261,-0.41892114813596715,51.040962136770105,59.58474632048608,0.7823281155568793,-0.3676226852624893,-3.515226168371555,-4.619337027752522,10.951604433278737,1.899993896484375,2.948400203884006,-0.004999542236333809,-4.057568893320109,4.047569808847442,-2.0312842177782215,2.021285133305554,2.1894190673828007,33.41284437080086,-27.44981719944166,2.0262846755418895,9,0.6949996948242188,-1.9400024414062784,-7.130001068115234,-5.939998626708984,2.3899993896484375,2,0.0067896543833601,-1.1951060662448414,135.69999694824222,1.450867459890454,134.8800048828125,-1.1896268234613117,136.44000244140622,0.0067896543833601
11929,2019-09-19,135.47999572753906,135.83999633789062,135.08000183105472,135.41000366210938,2804500.0,-0.00014763300709175198,-1.082188917455823,-0.22578263437682514,48.082350034245685,57.61580687586606,0.8090264536695315,-0.10573720176711277,-3.532791480027697,-4.50567495975298,10.663071123289532,0.7599945068359091,2.504577588584141,-0.18200378417969887,-3.951721412562506,3.5877138442031082,-2.0668625983711024,1.7028550300117047,1.8504820434570206,48.420844108214126,-7.919901966640751,1.8848588141913978,9,0.7150039672851562,-1.4899978637695597,-7.1349945068359375,-5.919994354248047,1.160003662109375,3,0.010924203077955275,4.507209199469261,135.5,-1.1951060662448414,135.69999694824222,1.450867459890454,134.8800048828125,0.010924203077955275
11930,2019-09-20,134.71000671386722,135.75999450683594,134.47999572753906,135.0,6671100.0,-0.005683414806274101,-2.4132606351596038,-4.143230869849169,42.85715827322611,55.6341232429894,1.2985749865624996,0.8703297384887776,-2.8081597969635936,-3.6672700986635505,10.648127395717555,1.279998779296875,1.72066796962622,-1.0544929504394247,-4.584375841586024,2.475389940707174,-2.819434396012724,0.7104484951338748,2.297423890380827,25.416756736137902,-25.058867352717524,1.764941445573293,9,1.4849929809570028,-0.4200134277344034,-6.327507019042997,-5.1500053405762,1.8600006103515625,4,0.011431914552597622,-1.082188917455823,135.47999572753906,4.507209199469261,135.5,-1.1951060662448414,135.69999694824222,0.011431914552597622
11931,2019-09-23,135.44000244140622,135.75,134.96000671386722,134.96000671386722,3346500.0,0.005419016339963223,-2.2916679912263898,-1.6551960010523208,42.85709660884318,53.66370347851191,0.4672167053733176,0.5771050565696214,-3.5414705991846063,-4.310977044743424,11.154996978323686,1.039993286132784,1.4541182137313058,-0.582997131347696,-3.0006829584432637,1.8346886957478716,-1.7918400448954799,0.6258457822000878,1.2766857127685682,60.63355289503639,15.105810060472436,1.2088429135477807,9,0.7549972534179972,-1.0800094604492188,-6.88500213623044,-5.880001068115206,0.6399993896484943,0,0.0050206191931772,-2.4132606351596038,134.71000671386722,-1.082188917455823,135.47999572753906,4.507209199469261,135.5,0.0050206191931772
11932,2019-09-24,135.36000061035156,136.44999694824222,134.58000183105472,136.25,4798500.0,-0.0005906809628807297,1.8992323251438852,-1.8541818991005787,34.876266953089555,50.753477498883434,0.5239318598176794,0.8271015996308222,-3.4938286546815505,-4.137729150592463,11.74896256636028,1.8699951171875,1.0405332494390223,-0.7439987182617074,-2.937818221021729,1.4498207844983142,-1.8409084696417324,0.3529110331183176,1.0950193387573108,53.616996409300114,14.286592021499771,1.0969097513800132,9,0.8349990844726562,-1.0000076293945597,-6.404998779296875,-5.799999237060547,1.5399932861328125,1,0.009604041414716047,-2.2916679912263898,135.44000244140622,-2.4132606351596038,134.71000671386722,-1.082188917455823,135.47999572753906,0.009604041414716047
11933,2019-09-25,135.08999633789062,135.66000366210938,134.50999450683594,135.21000671386722,3579500.0,-0.0019947124057584364,1.2549104671862612,0.13484321154871437,45.37900742977832,48.86964493250447,0.6647459835893414,1.1837899274002837,-3.248705955530994,-3.7885145707118113,11.628244493031461,1.1500091552734375,0.7816072090069213,-1.030503082275402,-3.1863966981737235,1.1253905336229195,-2.1084498902245628,0.04744372567375876,1.360000610351591,30.964478800365143,-8.99048614426141,1.077946807949154,9,0.43500518798828125,-0.7300033569336222,-5.939994812011719,-5.529994964599609,2.080001831054659,2,0.017469839916559815,1.8992323251438852,135.36000061035156,-2.2916679912263898,135.44000244140622,-2.4132606351596038,134.71000671386722,0.017469839916559815
11934,2019-09-26,135.72000122070312,136.33000183105472,135.00999450683594,135.8699951171875,4309600.0,0.004663593899556506,1.4672865210198296,1.2498410680225902,40.69898262865073,45.846771000306276,-0.2362239760968805,0.6277101070746482,-3.8639018867577875,-4.3284546559068815,11.61190689765216,1.3200073242187784,0.5676956329113807,-0.4269981384277344,-2.547472084436123,1.6934758075806542,-1.4872351114319429,0.6332388345764741,-1.6199951171875,62.944402274099446,23.274602825224072,1.0602369730041994,9,-0.4199981689453125,-1.3600082397461222,-5.914999008178711,-6.159999847412109,1.2099914550780966,3,0.015988786836337754,1.2549104671862612,135.08999633789062,1.8992323251438852,135.36000061035156,-2.2916679912263898,135.44000244140622,0.015988786836337754
11935,2019-09-27,135.60000610351562,136.24000549316406,134.66999816894528,136.24000549316406,3559400.0,-0.0008841373129105934,3.9062775671745875,4.266836215666328,45.012519121150014,44.879202682836194,-0.2770474108103258,0.7532460100337062,-3.7334108321032318,-4.097580636590152,11.016905062848524,1.5700073242187784,0.28738631424647565,-0.5259933471679688,-2.660038198772355,1.6080515044364176,-1.5930157729701762,0.5410290786342387,-1.455400085449213,56.18609406952883,14.160149611065314,1.0670224258021945,9,-0.32500457763671875,-1.2400131225586222,-5.82000732421875,-6.040004730224609,-0.44000244140625,4,0.007669566661662852,1.4672865210198296,135.72000122070312,1.2549104671862612,135.08999633789062,1.8992323251438852,135.36000061035156,0.007669566661662852
11936,2019-09-30,137.10000610351562,137.72999572753906,135.8699951171875,136.07000732421878,3705200.0,0.011061946404743672,-1.6013572632791993,-1.6093746274705705,56.90428895976465,45.30095912727981,-1.5969610688047453,-0.7563931047793062,-5.115324284752035,-5.477492221871017,10.402632377751985,2.1299896240234375,-0.08354988977296784,0.9555061340332145,-1.206813885104168,3.117826153170597,-0.1256538755354768,2.036666143601906,-2.9116921691894504,80.4351122610484,34.9060608020146,1.0811600095686862,9,-1.1850051879882812,-2.740013122558622,-7.342506408691406,-7.540004730224609,-3.0900115966796875,0,-0.0038657823173011696,3.9062775671745875,135.60000610351562,1.4672865210198296,135.72000122070312,1.2549104671862612,135.08999633789062,-0.0038657823173011696
11937,2019-10-01,137.3699951171875,137.94000244140622,136.08999633789062,136.92999267578122,3638900.0,0.0019692852053414533,1.3417545486151832,0.42718734259729574,55.771427375631575,45.826566376042194,-1.7937843717124338,-1.0893213931281593,-5.267780050060821,-5.625082803366126,9.560350471667862,1.8500061035155966,-0.5003348424769456,1.2299957275390625,-0.9211414315942932,3.381132886672418,0.15442714797237045,2.3055643071057546,-3.040013911132803,83.38174910694097,35.712744533096995,1.075568579566679,10,-1.1599960327148438,-2.4850006103515625,-7.594995498657227,-7.809993743896484,-2.9299926757812784,1,-0.00939064811811574,-1.6013572632791993,137.10000610351562,3.9062775671745875,135.60000610351562,1.4672865210198296,135.72000122070312,-0.00939064811811574
11938,2019-10-02,133.94000244140622,137.3800048828125,133.49000549316406,136.88999938964844,5728600.0,-0.024969009228363315,-1.0207837091231922,-6.704501317796829,35.11109121809028,44.38531539646938,1.555197104984245,2.034656804695004,-1.7725173196587605,-2.1226897974884764,7.859906973504069,3.8899993896484375,-0.5822570938360627,-1.9394973754883154,-3.797783326554139,-0.08121142442249152,-2.868640351021213,-1.0103543999554176,4.0,10.112297906629289,-33.01842730124121,0.9291429755329081,10,1.7750015258789347,2.3949966430664347,-3.8950023651122763,-4.380001068115206,-0.6199951171874432,2,0.022099383314354126,1.3417545486151832,137.3699951171875,-1.6013572632791993,137.10000610351562,3.9062775671745875,135.60000610351562,0.022099383314354126
11939,2019-10-03,137.92999267578122,139.75,136.5,138.44000244140622,8829700.0,0.029789384512819206,1.076674076674039,0.1728848451619227,55.17718915021317,45.75420771613461,-2.2917113670681886,-1.8991231478915722,-5.6002037572251595,-6.002771150521312,7.195800496797644,5.809997558593778,-0.6167507708415485,1.9529930114745753,-0.11974348849952321,4.025729511448674,0.916624761487526,2.9893612614616245,-4.439987182617159,70.92637505941381,27.32932997138719,1.0363682499870515,10,-1.3099899291991903,-1.3099899291991903,-6.929994583129854,-8.309993743896456,-4.799987792968722,3,-0.0055100017921583255,-1.0207837091231922,133.94000244140622,1.3417545486151832,137.3699951171875,-1.6013572632791993,137.10000610351562,-0.0055100017921583255
11940,2019-10-04,140.27999877929688,140.44999694824222,137.6199951171875,137.83999633789062,5278700.0,0.01703767293774594,1.0359734343267806,-4.784226902824318,67.7865855006966,48.524150926340546,-4.2113976511291185,-4.237183621537099,-7.750160053000286,-8.232079172355384,6.604368608340932,2.830001831054716,-0.5311722253251503,4.15749893188476,1.383215417809538,6.931782445959982,2.770357174847163,5.544640688922357,-6.7899932861328125,97.55749457391494,47.995219791362665,1.3871417570376092,10,-3.30999755859375,-3.30999755859375,-9.245000839233398,-10.65999984741211,-7.8899993896484375,4,-0.023880853526283774,1.076674076674039,137.92999267578122,-1.0207837091231922,133.94000244140622,1.3417545486151832,137.3699951171875,-0.023880853526283774
11941,2019-10-07,138.33999633789062,139.61000061035156,137.97000122070312,139.28999328613278,4273300.0,-0.013829501413515577,1.062877268408779,-0.38934262200764275,58.09817128253607,51.10436251850127,-2.03027585021718,-2.260274469197384,-5.700416634360948,-6.212410625562825,6.324930393379895,2.30999755859375,-0.42378988084769276,2.1204963684081974,-0.8250154749727301,5.066008211789125,0.6477404467177337,3.593252290098661,-4.571591186523449,69.68386205686947,17.374013418268007,1.472755921690465,10,-1.3699951171875,-1.3699951171875,-6.764997482299833,-8.179996490478544,-6.3600006103515625,0,-0.022986791672411466,1.0359734343267806,140.27999877929688,1.076674076674039,137.92999267578122,-1.0207837091231922,133.94000244140622,-0.022986791672411466
11942,2019-10-08,137.24000549316406,138.44999694824222,137.08000183105472,137.64999389648438,4074900.0,-0.00795135805873437,-2.753433247633076,0.43156812669655475,55.058165375433504,52.17982451246296,-0.7102520893976987,-1.108425735116498,-4.511197857735169,-5.05303103010138,6.27472886604476,1.3699951171875,-0.17578223372711932,0.9515052795410099,-2.0230592141350883,3.926069773217108,-0.5357769672970392,2.438787526379059,-3.2043366699218723,53.87937649354328,-0.7869090288259102,1.487282246838047,10,-0.2700042724609375,-0.2700042724609375,-5.330007553100586,-6.745006561279297,-3.9500122070312784,1,-0.02353549152611345,1.062877268408779,138.33999633789062,1.0359734343267806,140.27999877929688,1.076674076674039,137.92999267578122,-0.02353549152611345
11943,2019-10-09,137.85000610351562,138.16999816894528,136.83000183105472,137.32000732421878,3065300.0,0.004444772558552135,1.29062548907091,-1.2927165134540972,56.66108863410824,53.95339184640268,-0.9918798591414202,-1.6875994853913312,-4.989192673599689,-5.603324799364259,6.036904584797021,1.3399963378905682,0.05308260844086021,1.4870056152343807,-1.5686308908547915,4.542642121323553,-0.04081263781020539,3.0148238682789668,-3.5577641552734462,34.177396114606864,-20.39988651003131,1.5278182530445807,10,-0.8800048828125,-0.8800048828125,-5.660009384155302,-7.075008392334013,-4.520004272460909,2,-0.024737058477521834,-2.753433247633076,137.24000549316406,1.062877268408779,138.33999633789062,1.0359734343267806,140.27999877929688,-0.024737058477521834
11944,2019-10-10,137.88999938964844,138.25,136.63999938964844,137.11000061035156,2191000.0,0.0002901217581576798,1.14666748046875,1.4716991996315638,59.32004343307312,55.54311676994969,-0.772974681112629,-1.7711445454141312,-4.807918575939254,-5.57446978784202,5.0643802956405315,1.6100006103515625,0.4211711744960951,1.4969985961914176,-1.6083364837428178,4.602333676125653,-0.055668943775685875,3.049666136158521,-3.351447241406248,32.80841997340699,-24.40585110774802,1.5526675399671173,10,-0.9199981689453125,-0.9199981689453125,-4.945005416870146,-6.3600044250488565,-4.080001831054659,3,-0.033142302456002026,1.29062548907091,137.85000610351562,-2.753433247633076,137.24000549316406,1.062877268408779,138.33999633789062,-0.033142302456002026
11945,2019-10-11,137.63999938964844,138.69999694824222,137.08999633789062,138.08000183105472,2761400.0,-0.0018130393872405337,-1.0908982819095547,-0.5641065769396663,56.63450167267179,55.513140404717156,-0.2270465740278098,-1.5037313811662898,-4.313394811752403,-5.241367107693804,4.734285078992389,1.610000610351591,0.6488829148832167,1.1869987487793026,-1.9681324108561853,4.34212990841479,-0.39056683103842715,2.7645643285970323,-2.864989449406238,33.67001983127999,-22.157013159872214,1.5775655798177384,10,-0.6699981689453125,-0.6699981689453125,-4.695005416870146,-6.1100044250488565,-3.580001831054659,4,-0.03276659784099889,1.14666748046875,137.88999938964844,1.29062548907091,137.85000610351562,-2.753433247633076,137.24000549316406,-0.03276659784099889
11946,2019-10-14,137.44999694824222,138.30000305175778,137.24000549316406,137.83999633789062,2371500.0,-0.0013804304144781065,-1.6173351167039594,0.8863573311137636,56.26123383379328,55.56756334451289,0.019917574079443057,-1.1713766806213073,-3.901180439920182,-4.984809726160762,5.068794049250015,1.0599975585937216,0.8935276124990708,0.8684967041016023,-2.225640129368486,3.9626335375716906,-0.6785717126334418,2.4155651208366464,-2.447987527680027,39.32031643506943,-16.09284776746351,1.5470684167350381,10,-0.4799957275390909,-0.4799957275390909,-4.2425022125244425,-5.920001983642635,-2.8799896240234375,0,-0.036813369741282354,-1.0908982819095547,137.63999938964844,1.14666748046875,137.88999938964844,1.29062548907091,137.85000610351562,-0.036813369741282354
11947,2019-10-15,136.33000183105472,137.94999694824222,136.16000366210938,137.47999572753906,3369300.0,-0.008148382263036713,-1.4026912993610081,2.9487069134161596,53.53480081322393,57.61464218841663,1.0916771434260681,-0.0018584531542558125,-2.453928930738982,-3.8024998945896584,5.274462084183256,1.789993286132841,1.0863225904788578,-0.2829986572265284,-3.3520753611301757,2.786078046677119,-1.817537009178352,1.2515396947252952,-1.1100729093853374,6.692858987992226,-49.67256205887918,1.5345383519518183,10,1.9749984741210653,0.6399993896484091,-2.3500080108643147,-4.800006866455135,-2.5899963378906534,1,-0.0319079149496847,-1.6173351167039594,137.44999694824222,-1.0908982819095547,137.63999938964844,1.14666748046875,137.88999938964844,-0.0319079149496847
11948,2019-10-16,136.41999816894528,136.49000549316406,135.58000183105472,136.13999938964844,2812000.0,0.0006601359692057773,3.3332122357042895,-0.24347849162750565,52.05882009749487,57.26815673811459,1.553869287955166,-0.020445121540404898,-2.2749633841290517,-3.8215209831035395,5.613367273630557,0.9100036621093466,1.0504506059758114,-0.23900222778323155,-3.2651170235123743,2.7871125679459112,-1.752059625647803,1.2740551700813398,-0.990866526212983,26.923001682380114,-27.428363706707675,1.513057397864568,10,1.5950012207031818,0.5500030517578409,-2.290002822875948,-4.890003204345703,-2.509994506835909,2,-0.022943885975839406,-1.4026912993610081,136.33000183105472,-1.6173351167039594,137.44999694824222,-1.0908982819095547,137.63999938964844,-0.022943885975839406
11949,2019-10-17,136.96000671386722,137.6199951171875,136.60000610351562,137.07000732421878,2322500.0,0.0039584265662662155,-1.4577994300945094,-0.3928610354223832,53.90356812816714,55.72559925227798,0.9630763112742216,-0.4678782175681988,-2.5770661807552244,-4.256834988588196,5.889120479657133,1.199996948242216,1.0196390926175525,0.22700576782230542,-2.7496947108046754,3.2037062464492863,-1.261344471491185,1.7153560071357958,-1.3800048828125,44.23099495285418,-9.47981455415433,1.4883502393134962,10,0.6349945068359091,0.009994506835909078,-2.6450099945068644,-5.430011749267635,-2.8899993896484375,3,-0.026504123137173874,3.3332122357042895,136.41999816894528,-1.4026912993610081,136.33000183105472,-1.6173351167039594,137.44999694824222,-0.026504123137173874
11950,2019-10-18,136.25,137.3699951171875,136.22999572753906,137.27000427246094,3630400.0,-0.005184044093620277,-1.1509162360189438,9.27271466222777,47.444355340400904,54.54184192537408,1.1636843653984954,0.38305591111898707,-1.6869811228415301,-3.453821784974025,5.776794546005857,1.1399993896484375,1.518470472111403,-0.5600006103515511,-3.392546333374213,2.2725451126711107,-1.9762734718628963,0.856272251159794,-0.6699981689452841,24.632274568321787,-24.636528766793607,1.4162728615113327,10,0.8899993896484659,0.720001220703125,-1.8325061798095987,-4.720005035400419,-2.419998168945284,4,-0.017908274799311674,-1.4577994300945094,136.96000671386722,3.3332122357042895,136.41999816894528,-1.4026912993610081,136.33000183105472,-0.017908274799311674
11951,2019-10-21,136.1199951171875,136.74000549316406,135.66000366210938,136.33999633789062,2829400.0,-0.0009541642775229286,1.1176101005265677,0.215686567834009,46.20982189123966,53.55869264935254,1.0567991050679666,0.5972368054992785,-1.3466489047789025,-3.2376477486327815,5.774926685351958,1.0800018310546875,1.4326064285197901,-0.7240051269531307,-3.503131860017021,2.0551216061107596,-2.113568493485076,0.6655582395788144,4.330001831054716,22.784573783156155,-21.253385735154872,1.3895633665319416,10,1.020004272460966,0.850006103515625,-1.1100006103515625,-4.590000152587919,-0.4199981689452841,0,-0.015133688161098169,-1.1509162360189438,136.25,-1.4577994300945094,136.96000671386722,3.3332122357042895,136.41999816894528,-0.015133688161098169
11952,2019-10-22,136.66000366210938,137.35000610351562,136.30999755859378,136.64999389648438,3248100.0,0.003967150780875173,-2.0145068553738943,-0.04549868220280205,60.000000000000085,53.92968280111831,0.47591244901045116,0.1682406557993943,-1.6576591936768068,-3.6777322399491936,6.097660163429269,1.230010986328125,0.9165355501088754,-0.24899673461914062,-2.9414399637495876,2.4434464945113064,-1.5952183491843641,1.0972248799460829,3.694193420410187,52.94144046434677,4.42159128874507,1.3462216145652173,10,0.4799957275390909,0.30999755859375,-1.6450061798095703,-5.130008697509794,-0.75,1,-0.01529340174070315,1.1176101005265677,136.1199951171875,-1.1509162360189438,136.25,-1.4577994300945094,136.96000671386722,-0.01529340174070315
11953,2019-10-23,137.44999694824222,137.5,136.61000061035156,136.61000061035156,2323600.0,0.0057807205104873916,-1.11905540417802,83.91768292683211,47.692330264461276,52.63771467127254,-0.4210691600559926,-0.4594375450552377,-2.2556884672668502,-4.377840988857969,6.427309414591498,0.8899993896484375,0.7067710558132774,0.42299652099612217,-2.137404822279194,2.9833978642714385,-0.857204150641536,1.7031971926337803,2.8103162658691474,91.32658622032064,43.75562875524804,1.2802006716376533,10,-0.30999755859375,-0.4799957275390909,-2.3924961090088175,-5.920001983642635,-1.6199951171875,2,-0.026991571753000265,-2.0145068553738943,136.66000366210938,1.1176101005265677,136.1199951171875,-1.1509162360189438,136.25,-0.026991571753000265
11954,2019-10-24,137.88999938964844,138.11000061035156,136.78999328613278,137.69999694824222,2292500.0,0.0032011818928734392,3.190466963766802,0.22619436875563517,35.924629898220886,50.33661780744467,-0.9622639341861259,-0.7679045171396979,-2.4685435098414246,-4.725925003284715,6.586289062556802,1.3200073242187784,0.6370190055957892,0.7544990539550724,-1.756128341490239,3.265126449400384,-0.5008146437675691,2.009812751677714,2.278307633422884,91.02034715345378,47.71630599721581,1.2553136977226498,10,-0.9499969482421875,-0.9199981689453125,-3.012500762939453,-6.3600044250488565,-2.0099945068359375,3,-0.02886355606030877,-1.11905540417802,137.44999694824222,-2.0145068553738943,136.66000366210938,1.1176101005265677,136.1199951171875,-0.02886355606030877
11955,2019-10-25,136.63999938964844,137.91999816894528,136.22999572753906,137.77999877929688,2520000.0,-0.009065196936202446,1.380288198063691,-5.999919691616702,39.10258792873757,48.43010159577181,0.1463599614926352,0.5944835289044761,-1.0528188034430173,-3.4273857496433493,6.84624983353698,1.6900024414062216,0.4446265479411693,-0.5475006103515625,-2.9655962709395283,1.8705950502364033,-1.7565484406455312,0.6615472199424062,3.4381415662036545,39.99987543830147,0.031353233917769785,1.2090478302939804,10,0.2050018310546875,0.3300018310546875,-1.5475006103515625,-5.1100044250488565,-1.1799926757812216,4,-0.018808490024220248,3.190466963766802,137.88999938964844,-1.11905540417802,137.44999694824222,-2.0145068553738943,136.66000366210938,-0.018808490024220248
11956,2019-10-28,136.57000732421878,137.55000305175778,136.14999389648438,136.55000305175778,3212600.0,-0.0005122370150929534,-2.414562438361703,-0.017547616816850603,45.05171531670438,47.487536540602974,0.0876116240591216,0.6563868505753021,-0.8480256825908725,-3.318189210201325,6.241631461487504,1.400009155273409,0.18150168046895487,-0.5909927368163892,-3.024691829501677,1.8427063558688985,-1.807842283159033,0.6258568095262547,3.419770885758453,21.429183112628056,-16.086557086107096,1.2168495463426372,10,0.2749938964843466,0.3999938964843466,-1.3275108337402628,-5.0400123596191975,0.7299957275390057,0,-0.020063010516351953,1.380288198063691,136.63999938964844,3.190466963766802,137.88999938964844,-1.11905540417802,137.44999694824222,-0.020063010516351953
11957,2019-10-29,136.08000183105472,137.1199951171875,135.94000244140622,136.83000183105472,2550300.0,-0.0035879436690721134,-1.2912506296107769,-37.49199084657538,36.69171552149437,45.78008047660291,0.6017004982238348,1.101256061935004,-0.2522468641948592,-2.815221728806364,5.485928221752995,1.1799926757812784,-0.030987108972794886,-1.0164985656737997,-3.494842989979418,1.4618458586318184,-2.2556707778265945,0.22267364647899512,3.823180887965151,6.451590220305883,-30.185756189412274,1.2391722121528075,10,0.8050003051757528,0.8899993896484091,-0.8025054931640909,-4.550006866455135,0.2599945068359091,1,-0.0027925108590480807,-2.414562438361703,136.57000732421878,1.380288198063691,136.63999938964844,3.190466963766802,137.88999938964844,-0.0027925108590480807
11958,2019-10-30,136.89999389648438,137.28999328613278,135.41000366210938,135.86000061035156,2653700.0,0.006025808747766481,1.0659316705093604,-1.38665771484375,43.33778979859647,44.60610510665062,-0.15985425955977917,0.5421874418469201,-0.9383147535336889,-3.6192679793647358,5.469791535108737,1.879989624023409,-0.216748714114118,-0.34450607299805824,-2.3346113676491314,1.6455992216530149,-1.3395587203235948,0.6505465743274783,2.9183252413972696,55.18488586978022,17.317033608955192,0.9950526473255343,10,-0.13999176025390625,0.07000732421875,-1.62249755859375,-5.369998931884794,0.4600067138671875,2,-0.007231484868608362,-1.2912506296107769,136.08000183105472,-2.414562438361703,136.57000732421878,1.380288198063691,136.63999938964844,-0.007231484868608362
11959,2019-10-31,137.16999816894528,137.52999877929688,136.10000610351562,136.80000305175778,4492300.0,0.001972273809340397,1.6238485875072126,0.3557668324603489,46.84563455976907,44.53958057546931,-0.4435865818323066,0.22380136806299333,-1.0775227288274323,-3.86536731196378,5.098442233941672,1.42999267578125,-0.2647468083751221,-0.03650207519532955,-2.000345585597927,1.9273414352072678,-1.0184238303966424,0.9454196800059833,2.471988349905473,70.11945651843487,30.410261145604558,0.9819217552013007,10,-0.40999603271481533,-0.19999694824215908,-2.2275009155273153,-5.640003204345703,-0.009994506835909078,3,-0.009768873338032447,1.0659316705093604,136.89999389648438,-1.2912506296107769,136.08000183105472,-2.414562438361703,136.57000732421878,-0.009768873338032447
11960,2019-11-01,136.92999267578122,138.33999633789062,136.69999694824222,137.55000305175778,3054900.0,-0.0017496937841208204,-2.0370307577108875,-1.6757258330583966,46.533311903255,44.57552391013768,-0.10837743815909562,0.21077091814649407,-0.7171294578576806,-3.601651821560239,4.4261226581866016,1.639999389648409,-0.29017699938893315,-0.10900726318362786,-1.4378906471199855,1.2198761207527298,-0.7734489551518209,0.5554344287845652,2.542714528799877,51.87688782418402,11.617899068879666,0.664441691968179,11,-0.05499267578122158,0.04000854492190342,-2.0999946594237997,-5.399997711181641,-0.6599884033202841,4,-0.007668062872498993,1.6238485875072126,137.16999816894528,1.0659316705093604,136.89999389648438,-1.2912506296107769,136.08000183105472,-0.007668062872498993
11961,2019-11-04,135.16000366210938,137.10000610351562,134.72999572753906,136.80000305175778,3202400.0,-0.012926233172762758,1.116075503572864,2.6451160386877204,42.82210518629719,42.66686893083736,1.6887011618011343,1.82381567651845,1.232210653574782,-1.8148111208246291,3.9286319419057176,2.3700103759765625,-0.4444287049650484,-1.7199966430663949,-3.1505350169515793,-0.2894582691812104,-2.4352658300090013,-1.0047274561237884,4.150195400772844,11.911575120992456,-31.2469075654196,0.7152691869425956,11,1.3749923706054688,1.80999755859375,-0.34250640869140625,-3.630008697509794,1.94000244140625,0,0.002219614113860402,-2.0370307577108875,136.92999267578122,1.6238485875072126,137.16999816894528,1.0659316705093604,136.89999389648438,0.002219614113860402
11962,2019-11-05,134.00999450683594,135.10000610351562,132.60000610351562,134.83000183105472,4300800.0,-0.008508501954086811,2.6764276898911703,0.5000046520715935,36.9164065554651,41.469544074282226,2.708056272176748,2.8663947693204364,2.440039905295464,-0.6511132355346376,4.285339491557677,2.55999755859375,-0.44391542059548783,-2.708505249023432,-4.6172811689610285,-0.7997293290858352,-3.6628932089922444,-1.7541172890546193,5.025392355925703,24.56429968950704,-19.794920266948786,0.9543879599688022,11,1.4600067138671875,2.5150070190429688,1.12750244140625,-2.4799995422363565,3.169998168945284,1,0.02455047145572431,1.116075503572864,135.16000366210938,-2.0370307577108875,136.92999267578122,1.6238485875072126,137.16999816894528,0.02455047145572431
11963,2019-11-06,134.44000244140622,134.8800048828125,133.55000305175778,134.5,3645600.0,0.003208775107802486,2.2438779307778884,0.07316710085600533,36.15385518269374,41.49501355033476,2.0184397768959457,2.284970869274474,2.041158596731748,-1.0614400294420534,4.802598527232892,1.330001831054716,-0.4002886568491135,-2.1079971313476733,-4.192330084492539,-0.023664178202807307,-3.1501636079201205,-1.065830654775226,4.080553960615731,32.055739866445,-11.81078560441734,1.042166476572433,11,1.0299987792969034,2.0849990844726847,1.1074943542480753,-2.9100074768066406,3.5,2,0.014132652945409552,2.6764276898911703,134.00999450683594,1.116075503572864,135.16000366210938,-2.0370307577108875,136.92999267578122,0.014132652945409552
11964,2019-11-07,133.32000732421878,134.5,133.1199951171875,134.41000366210938,3338700.0,-0.008330817441598692,1.173254835996636,18.16734486265623,34.595217313172114,40.994194593049706,2.706641285001581,3.209596844238689,3.166045100543954,0.07926831388058986,5.525879114282245,1.3800048828125,-0.6796018241466868,-2.9994926452636435,-5.43652437764834,-0.5624609128789473,-4.2180085114559915,-1.7809767790712954,4.726905053922678,12.543596614351223,-32.361509496880686,1.2185158661923512,11,2.1499938964843466,3.204994201660128,2.704994201660128,-1.7900123596191975,3.739990234375,3,0.03030297827923145,2.2438779307778884,134.44000244140622,2.6764276898911703,134.00999450683594,1.116075503572864,135.16000366210938,0.03030297827923145
11965,2019-11-08,133.1300048828125,134.1300048828125,132.57000732421878,133.28999328613278,2604000.0,-0.001425160748335541,-1.437527567503193,0.14677884480777237,34.3783283905734,39.80826271236849,2.622136630307722,3.2089208155170468,3.332074399860062,0.27647522732840457,6.129814744971738,1.5599975585937216,-0.845798439172853,-2.9639953613281307,-5.702531085078988,-0.2254596375772735,-4.333263223203545,-1.5947274994527163,4.481154993358899,12.361980342092835,-33.88131481698892,1.3692678618754284,11,2.3249969482421875,3.379997253417997,3.4899978637695312,-1.3150062561035156,3.039993286132784,4,0.030271153244862292,1.173254835996636,133.32000732421878,2.2438779307778884,134.44000244140622,2.6764276898911703,134.00999450683594,0.030271153244862292
11966,2019-11-11,132.38999938964844,133.02999877929688,131.97000122070312,133.02999877929688,2227200.0,-0.005558517734716939,2.3124955296473786,4.000286123033614,28.147377660330065,38.85889183890579,3.024959925274061,3.7422756689240373,4.016124899682296,0.9985383120708207,6.856481391473049,1.160003662109375,-0.9693576345343331,-3.4510009765625114,-6.570505376391566,-0.331496576733457,-5.0107531764770386,-1.8912487766479842,4.717045231327688,13.418450918450919,-30.65661331466659,1.5597521999145343,11,2.7649993896484375,3.4000015258789062,4.5800018310546875,-0.22500228881835938,3.5800018310546875,0,0.02930738651484477,-1.437527567503193,133.1300048828125,1.173254835996636,133.32000732421878,2.2438779307778884,134.44000244140622,0.02930738651484477
11967,2019-11-12,131.97999572753906,132.67999267578122,131.58999633789062,132.67999267578122,3246500.0,-0.003096938318601028,2.1142888283380463,1.0937462747061044,20.873308373307594,36.36283834720703,3.1203548668981114,4.015558057665714,4.34072158274671,1.3912266406076697,8.099153883632304,1.0899963378905966,-1.0755733187004353,-3.6435043334960824,-7.195992514440746,-0.09101615255141837,-5.4197484239684,-1.8672602430237646,4.5106036854043055,11.854054003914403,-25.159897481406926,1.7762440904723253,11,2.9850006103515625,3.1650009155273438,4.9900054931640625,0.18500137329101562,4.4900054931640625,1,0.03879383650342261,2.3124955296473786,132.38999938964844,-1.437527567503193,133.1300048828125,1.173254835996636,133.32000732421878,0.03879383650342261
11968,2019-11-13,133.28999328613278,133.57000732421878,132.00999450683594,132.6300048828125,3166600.0,0.00992572814821191,1.5573635169782278,-0.9428446866484991,27.58283759666807,34.22252757352914,1.3906707168013952,2.591935101982557,2.9042967508473225,0.06848156182803677,8.821275573906812,1.590011596679716,-1.2289864757259465,-2.1770065307617585,-5.855301799929322,1.5012887384058047,-4.01615416534554,-0.33785889617797693,2.5145216963032055,58.419065596978726,27.07013678418176,1.8391476345837767,11,1.675003051757841,1.8550033569336222,3.680007934570341,-1.124996185302706,4.6300048828125,2,0.029184481848519628,2.1142888283380463,131.97999572753906,2.3124955296473786,132.38999938964844,-1.437527567503193,133.1300048828125,0.029184481848519628
11969,2019-11-14,133.33000183105472,133.91000366210938,132.72999572753906,133.60000610351562,2141900.0,0.0003001616545665886,1.6517050422617312,-0.40910457078119206,31.71275767068721,32.57579932546606,0.8366595514052619,2.3884911079300366,2.8379133297619035,0.0210979174296142,9.722443686936867,1.1800079345703125,-1.2938694676952025,-1.9554977416991903,-5.68152738925528,1.770531905856899,-3.818512565477249,-0.0924829179211315,1.8844805411449101,68.50392281722067,36.669242246017966,1.8630148237780482,11,1.014999389648409,1.8149948120116903,3.639999389648409,-1.1650047302246378,3.709991455078068,3,0.034575868499521434,1.5573635169782278,133.28999328613278,2.1142888283380463,131.97999572753906,2.3124955296473786,132.38999938964844,0.034575868499521434
11970,2019-11-15,133.80999755859378,133.91999816894528,132.80000305175778,133.66000366210938,3648700.0,0.003600057908551335,5.0541075552632195,-0.5555241593672166,35.41224442394156,31.752481462982093,-0.14801512619209234,1.8090761229512111,2.2917658348875136,-0.4397657356458069,10.889679912998702,1.1199951171875,-1.476460903703071,-1.3535018920898096,-5.106250357517212,2.3992465733375923,-3.2298761248034964,0.5228723406238771,0.8970567688025994,95.27894747182603,59.561596147218495,1.8763742327136959,11,-0.4649963378906534,1.3349990844726278,3.1600036621093466,-1.6450004577637003,3.080001831054659,4,0.024288170236135498,1.6517050422617312,133.33000183105472,1.5573635169782278,133.28999328613278,2.1142888283380463,131.97999572753906,0.024288170236135498
11971,2019-11-18,134.05999755859378,135.69000244140622,133.91000366210938,134.0,3619700.0,0.0018683207873950725,-13.833926754831909,0.4000000000001137,39.04554955539397,31.989052907418632,-0.6375001991468423,1.4723199070124622,2.0084260060736767,-0.6589263091198916,11.329647979063987,1.8800048828124432,-1.733310492639987,-1.0005020141601335,-4.755792399774862,2.7547883714545947,-2.8781472069674976,0.8771431786472306,-2.4700012207031534,60.24384252953241,19.96432777448691,1.8776451928073656,11,-0.4199981689453409,0.9049987792968466,2.9100036621093466,-1.8950004577637003,2.630004882812443,0,0.015739226083674174,5.0541075552632195,133.80999755859378,1.6517050422617312,133.33000183105472,1.5573635169782278,133.28999328613278,0.015739226083674174
11972,2019-11-19,134.57000732421878,135.05999755859378,134.07000732421878,134.64999389648438,3019100.0,0.0038043396606961544,1.1999932182698416,-1.3331637843325672,36.924929100848075,32.07472778721356,-1.1842552975803926,0.8408136026305044,1.487723635575776,-1.1258763140608323,12.086891076466037,1.0,-1.9870947511842303,-0.38599243164060226,-4.069504571769528,3.2975197084883234,-2.227748501705065,1.4557636384238606,-2.8980108642578273,69.56541569744671,29.883674649484846,1.8417560700644666,11,-0.9300079345703409,0.3949890136718466,2.3999938964843466,-2.4050102233887003,2.9699859619140057,1,0.010403461546311332,-13.833926754831909,134.05999755859378,5.0541075552632195,133.80999755859378,1.6517050422617312,133.33000183105472,0.010403461546311332
11973,2019-11-20,133.74000549316406,135.19999694824222,133.39999389648438,134.30999755859378,3047700.0,-0.006167806984323065,-1.8799697269320899,7.126096909579385,31.890278878813163,31.774179072284788,-0.5185178745445285,1.4531235620231655,2.281048749065235,-0.26901952540907814,12.932586946771174,1.800003051757841,-2.1106339104961194,-1.0304946899414062,-4.555433248038895,2.4944438681560825,-2.792963968990165,0.7319745891073524,-1.987648913574219,34.121874146206,-1.6390746323375254,1.762469279048749,11,-0.100006103515625,1.2249908447265625,3.8974952697753906,-1.5750083923339844,3.069992065429716,2,0.020412708355082243,1.1999932182698416,134.57000732421878,-13.833926754831909,134.05999755859378,5.0541075552632195,133.80999755859378,0.020412708355082243
11974,2019-11-21,133.91000366210938,134.21000671386722,133.08999633789062,133.42999267578122,3391200.0,0.0012711093312613997,1.0740604690589997,-0.8421362602061382,33.93627037205387,31.725061514671506,-0.6660680077983727,1.0220678744310305,2.0456120311614256,-0.4198431331668644,13.516322543095386,1.120010375976591,-2.0756307236051157,-0.6614967346191349,-3.881069177487973,2.558075708249703,-2.271282956053568,0.9482894868152982,-2.0788941652832023,38.408333729323736,4.492371388271913,1.6097862214344238,11,-0.2700042724609375,1.05499267578125,3.5824966430664062,-1.7450065612792969,2.759994506835909,3,0.029945443933779625,-1.8799697269320899,133.74000549316406,1.1999932182698416,134.57000732421878,-13.833926754831909,134.05999755859378,0.029945443933779625
11975,2019-11-22,134.07000732421878,134.52999877929688,133.02000427246094,133.91999816894528,3014900.0,0.0011948596649518084,1.8224405687149723,0.3125119206562128,43.00390967782395,33.37578729439305,-0.7584712714679824,0.6953034300772174,1.8480818132918273,-0.5844561133309583,14.416363765866148,1.5099945068359375,-2.0655685376342774,-0.37299346923825283,-3.4468008512433244,2.7008139127668187,-1.9098971602407744,1.1639102217642687,-2.1617199685010178,39.325983963974714,2.5181118870229042,1.5369036910025295,11,-0.4300079345703409,0.8949890136718466,3.2124938964843466,-1.6550102233887003,1.75,4,0.022152500929844443,1.0740604690589997,133.91000366210938,-1.8799697269320899,133.74000549316406,1.1999932182698416,134.57000732421878,0.022152500929844443
11976,2019-11-25,133.83000183105472,134.77999877929688,133.21000671386722,134.66000366210938,3612400.0,-0.0017901505187782885,1.9345863696646788,-5.533007832364716,48.69192042405042,36.466744188920025,-0.3271205325338258,0.7583927172957203,2.097289227817612,-0.335014199411205,15.351436564980563,1.569992065429659,-1.9517843282476406,-0.47599868774412357,-3.3907746778296257,2.4387773023413786,-1.9333866827868746,0.9813893072986275,-1.8460801736231929,37.15597614581373,-1.1510288944907856,1.4573879950427542,11,0.01999664306637783,1.134994506835909,3.2249984741210653,-1.2900047302246378,1.800003051757784,0,0.022864809958357712,1.8224405687149723,134.07000732421878,1.0740604690589997,133.91000366210938,-1.8799697269320899,133.74000549316406,0.022864809958357712
11977,2019-11-26,135.69999694824222,135.8699951171875,133.8699951171875,134.28999328613278,4947400.0,0.013972914082061694,1.2857142857142858,-1.6987958452064875,57.57206181993606,39.79888021372758,-1.8036094677318886,-1.203220867208472,0.23198042281086373,-2.177258169441785,16.155149492478998,2.039993286132784,-1.7647037045654486,1.4129966735840185,-1.4577098522391339,4.283703199407171,-0.022356589327557685,2.8483499364955946,-3.641953675131191,94.03513280543207,52.66797806742734,1.4353532629115728,11,-1.4000015258789347,-0.7350006103515909,1.3550033569335653,-1.9749984741211222,0.4499969482421591,1,0.007295545434253814,1.9345863696646788,133.83000183105472,1.8224405687149723,134.07000732421878,1.0740604690589997,133.91000366210938,0.007295545434253814
11978,2019-11-27,135.91000366210938,136.52000427246094,135.33000183105472,135.69999694824222,2476100.0,0.0015475808296978588,-1.5052763455886797,0.14894054498623013,67.4762779434291,43.772604688476676,-1.7912533457846678,-1.5717841610918413,0.03564442493052411,-2.344917886969057,16.793832667011596,1.1900024414062216,-1.4165978300902111,1.6725028991699276,-1.0381754425170868,4.383181240856942,0.31716372832642037,3.0278420700134347,-3.6994823152352865,82.5714111328125,36.00677674471329,1.3553391708435036,11,-1.25,-0.94500732421875,1.1449966430664062,-2.025005340576172,-1.9000091552734375,2,0.011993154146885177,1.2857142857142858,135.69999694824222,1.9345863696646788,133.83000183105472,1.8224405687149723,134.07000732421878,0.011993154146885177
11979,2019-11-29,135.83000183105472,136.41999816894528,135.25999450683594,136.05999755859378,2978400.0,-0.0005886382819439984,1.4421208178739535,-1.0951827363221711,68.49304474149025,47.448249168204306,-1.474379752076345,-1.6836398510193078,0.1293141004119036,-2.265236609100697,17.6253839563047,1.1600036621093466,-0.9328386818425543,1.6595008850098054,-0.8006523065776889,4.1196540765973,0.42942428921605824,2.8895774808035526,-3.3609115086454153,80.28564453125081,28.180343644904944,1.2300765957937432,11,-1.0599975585937784,-0.8650054931640909,1.2249984741210653,-1.6700019836425781,-1.1300048828125,4,0.007214869427433213,-1.5052763455886797,135.91000366210938,1.2857142857142858,135.69999694824222,1.9345863696646788,133.83000183105472,0.007214869427433213
11980,2019-12-02,135.8800048828125,136.64999389648438,134.44000244140622,136.64999389648438,3866300.0,0.00036812965533172815,4.740319448297803,3.3478405095203345,76.39931208808966,51.59866722739272,-1.3408810700571507,-1.9144958201995337,0.11866457932467256,-2.314314713116346,18.287081298056375,2.2099914550781534,-0.5687128384717539,1.7620033264160213,-0.48585720418645906,4.009863857018502,0.6380730611147953,2.8859335917172473,-3.167859723400113,77.61651503927803,19.765896531317807,1.123930265301235,12,-1.0450057983398438,-0.915008544921875,1.0749969482421875,-1.6850051879882812,-1.090011596679716,0,0.0058139038691829015,1.4421208178739535,135.83000183105472,-1.5052763455886797,135.91000366210938,1.2857142857142858,135.69999694824222,0.0058139038691829015
11981,2019-12-03,135.46000671386722,136.66000366210938,134.32000732421878,136.66000366210938,5000000.0,-0.0030909490274709794,2.9000038147069196,1.558459831160044,76.28396911374932,55.971893895492855,-0.783835787806396,-1.5503574182906164,0.5504137034075427,-1.8787395089600807,18.408804247822154,2.3399963378905966,-0.2741552148566484,1.3270050048828352,-0.9538939382514116,3.607903948017082,0.18655553331572605,2.4674544764499444,-2.432833655489077,56.98948842195173,-6.403467598527762,1.1404494715671234,12,-0.6200027465820597,-0.4950103759765909,1.447494506835909,-0.8350067138672159,-0.9300079345703409,1,0.002657615476957753,4.740319448297803,135.8800048828125,1.4421208178739535,135.83000183105472,-1.5052763455886797,135.91000366210938,0.002657615476957753
11982,2019-12-04,137.30000305175778,137.3699951171875,134.53999328613278,134.94999694824222,4228200.0,0.013583317929233507,1.2731027551720986,-1.9583433999211617,78.04193058235045,61.099855195885894,-2.453912901962525,-3.300452739083113,-1.2536293891837431,-3.706192522983372,17.52632736329061,2.830001831054716,0.017438052557338324,3.002500915527321,0.3197908219711394,5.685211009083503,1.6611458687492302,4.343855962305412,-3.90954693300651,97.7051689980179,32.29163726897008,1.341355046778088,12,-2.1050033569335653,-2.335006713867159,-0.3925018310546591,-2.375007629394503,-0.7700042724609091,2,-0.01216313278824721,2.9000038147069196,135.46000671386722,4.740319448297803,135.8800048828125,1.4421208178739535,135.83000183105472,-0.01216313278824721
11983,2019-12-05,136.33999633789062,136.53999328613278,135.27000427246094,136.19000244140622,3351800.0,-0.006992037090525538,3.618244367995047,0.06382702421922018,68.64923224114507,64.95685095911824,-1.2139747510959467,-2.309198708260709,-0.2593791374417833,-2.733509179286415,16.59616033136044,2.0299987792968466,0.24216872386725186,1.9474945068359375,-0.8867476644212786,4.781736678093154,0.5303734212073152,3.3646155924645598,-2.471995539326997,66.22941305957424,1.1569435616613646,1.4171210856286147,12,-1.1449966430664062,-1.375,0.5875053405761719,-1.345001220703125,0.510009765625,3,-0.0013935928304953382,1.2731027551720986,137.30000305175778,2.9000038147069196,135.46000671386722,4.740319448297803,135.8800048828125,-0.0013935928304953382
11984,2019-12-06,137.36000061035156,137.69000244140622,136.33999633789062,136.66999816894528,3216900.0,0.007481328295866119,1.0000000000000422,4.6002034587989105,70.61550648894956,68.02480616035443,-1.8921071957073536,-3.1737373420742756,-1.2528913533989225,-3.7184902912676137,15.691061523154804,1.3500061035155966,0.49063313897090666,2.7654991149902344,-0.3123038781123455,5.843302108092814,1.2265976184389444,4.304400611541524,-3.0717604935530574,90.20764661136737,27.759947075888213,1.538901496551295,12,-1.9099960327148438,-2.3950042724609375,-0.4949989318847656,-2.3650054931640625,1.8399963378906534,4,-0.024388512584668454,3.618244367995047,136.33999633789062,1.2731027551720986,137.30000305175778,2.9000038147069196,135.46000671386722,-0.024388512584668454
11985,2019-12-09,137.16000366210938,138.03999328613278,137.0,137.14999389648438,3882900.0,-0.0014560057320436304,-5.709686946249079,0.014506855373727841,68.10745289577368,70.18208754610146,-1.3496272209718256,-2.799894808937779,-1.024311728728776,-3.485874405328559,14.56811256792236,1.039993286132784,0.8892128085066702,2.364002227783203,-0.835377483053378,5.563381938619784,0.7643123723649126,3.9636920832014937,-2.395516819865776,76.34427567649644,13.055265654579571,1.5996898554182921,12,-1.2050094604492188,-2.19500732421875,-0.2950019836425781,-2.165008544921875,2.4499969482421875,0,-0.017935306563036657,1.0000000000000422,137.36000061035156,3.618244367995047,136.33999633789062,1.2731027551720986,137.30000305175778,-0.017935306563036657
11986,2019-12-10,136.27000427246094,137.61000061035156,136.16999816894528,137.61000061035156,2940200.0,-0.006488767613632707,1.1492632489922763,-133.8689024390244,59.507794085268124,70.39716890891613,-0.08617742599827238,-1.6910100682356415,-0.16383910209697206,-2.5235517457446974,12.891268932111858,1.4400024414062784,1.2575250973339678,1.2800025939941406,-1.772253229951275,4.332258417939556,-0.24612531797856718,2.8061305059668484,-0.9814363991950756,49.428885323661525,-12.526450281955924,1.5261279119727038,12,-0.09000396728515625,-1.4550094604492188,0.652496337890625,-1.2750091552734375,4.989990234375,1,-0.010860871357786017,-5.709686946249079,137.16000366210938,1.0000000000000422,137.36000061035156,3.618244367995047,136.33999633789062,-0.010860871357786017
11987,2019-12-11,137.10000610351562,137.53999328613278,136.32000732421878,137.05000305175778,3339100.0,0.006090862295675681,1.6236894350829791,-0.03731581224807969,68.7919125164496,70.54335052814062,-0.7785793758780244,-2.2322130285512287,-1.0230356647857093,-3.2787034438261458,10.963962211903208,1.2699890136718466,1.541483418192712,1.85400390625,-0.9868084018553418,4.694816214355342,0.4335977521973291,3.274410060302671,-1.3712101641910692,66.06531007965518,0.5648883570478063,1.420406154052676,12,-0.9200057983398438,-2.2850112915039062,-0.3475074768066406,-2.105010986328125,4.7599945068359375,2,-0.018745493871665464,1.1492632489922763,136.27000427246094,-5.709686946249079,137.16000366210938,1.0000000000000422,137.36000061035156,-0.018745493871665464
11988,2019-12-12,137.17999267578122,137.89999389648438,136.75,136.80000305175778,3502100.0,0.0005834177148409392,-3.791683885940104,7.599328654252623,68.47450146036019,70.54129016357062,-0.7369737084238182,-2.114225573989387,-1.02131361659778,-3.2899598673831463,9.750629826291851,1.149993896484375,1.816973933478863,1.7394905090331747,-1.0699395794528357,4.548920597519185,0.3347754647901695,3.14420555327618,-1.0814051609673356,54.01054246360728,-14.30064665616419,1.4047150442430103,12,-0.9999923706054403,-2.364997863769503,-1.182491302490206,-2.1849975585937216,6.200012207031278,3,-0.00473825580396825,1.6236894350829791,137.10000610351562,1.1492632489922763,136.27000427246094,-5.709686946249079,137.16000366210938,-0.00473825580396825
11989,2019-12-13,137.94000244140622,138.25,136.19000244140622,136.92999267578122,3557900.0,0.005540237689188654,1.5275967947277234,2.6579930128900133,70.47613819116593,69.8831597305791,-1.3032553496048251,-2.6468635457647736,-1.81772771750218,-3.951692584490388,8.576917810751226,2.0599975585937784,1.902175734873424,2.269000244140585,-0.5676748825977143,5.105675370878885,0.8506626807714213,3.687337807509749,0.0999908447265625,85.09628434141393,12.576743323617478,1.4183375633691546,12,-1.6549987792968466,-3.020004272460909,-1.942501068115206,-2.4200057983398153,5.709991455078153,4,-0.007901959682461213,-3.791683885940104,137.17999267578122,1.6236894350829791,137.10000610351562,1.1492632489922763,136.27000427246094,-0.007901959682461213
11990,2019-12-16,137.05999755859378,137.52000427246094,136.16000366210938,136.94999694824222,4701000.0,-0.006379620612129933,1.6407418929530515,0.10891044234952864,66.00590691393282,68.74115281948836,-0.26626686762190843,-1.5925432616637352,-1.0608627934719834,-2.97401731840651,7.33916885587168,1.7799987792968466,1.8763105595588172,1.2264953613281477,-1.5325964907225682,3.9855872133788637,-0.15305056469719602,2.6060412873534915,1.1900024414062216,43.06198437614212,-32.52916301285272,1.3795459260253524,12,-0.6650009155273722,-2.139999389648466,-1.0624961853027628,-0.5349960327148722,5.860000610351534,0,0.015613595708212191,1.5275967947277234,137.94000244140622,-3.791683885940104,137.17999267578122,1.6236894350829791,137.10000610351562,0.015613595708212191
11991,2019-12-17,136.16999816894528,137.44000244140622,135.69000244140622,137.05000305175778,5491800.0,-0.006493502156002973,1.1084290835554738,-8.0,52.57958508225638,65.91200331947792,0.8214168011309084,-0.5653485872833528,-0.24434246682955063,-2.0261379529299006,7.206238627770849,1.75,1.8317660218457945,0.23099594116209232,-2.4009974192931622,2.862989301617347,-1.0850007390655492,1.5469926213897338,2.080001831054716,18.749850988245743,-52.25657644789557,1.3159966802276324,12,0.5900039672851847,-1.2499999999999716,-0.18749618530270595,0.3400039672852131,5.970001220703153,1,0.02526255774152464,1.6407418929530515,137.05999755859378,1.5275967947277234,137.94000244140622,-3.791683885940104,137.17999267578122,0.02526255774152464
11992,2019-12-18,135.97000122070312,137.30000305175778,135.6300048828125,137.05000305175778,5370500.0,-0.0014687299032936085,1.1139192830309343,1.2272679983353818,50.329656694244264,63.87649492537783,0.908445551386535,-0.2688752501314866,-0.08620212464734323,-1.7737861695324,7.080362618715176,1.669998168945284,1.7311087267432583,-0.039000701904285506,-2.5909416652166612,2.5129402614080902,-1.3149711835604876,1.2369697797519166,2.1263989257812455,12.976983646274984,-54.229845253750995,1.2759704816561894,12,0.970001220703125,-1.0500030517578125,-0.4975013732910156,0.23999786376953125,6.470001220703125,2,0.03890559122336268,1.1084290835554738,136.16999816894528,1.6407418929530515,137.05999755859378,1.5275967947277234,137.94000244140622,0.03890559122336268
11993,2019-12-19,136.47000122070312,136.74000549316406,135.94999694824222,136.22000122070312,3641700.0,0.0036772817203143404,-1.000000000000072,-0.23148108902358652,53.361339823658405,61.95936529590102,0.4792213228864739,-0.5837957220332157,-0.6427768311138493,-2.201226787255763,6.548905677144649,0.7900085449218466,1.6778524663651808,0.3244995117187557,-1.9981779112703748,2.647176934707886,-0.8368391997757954,1.4858382232133067,1.4290873046874992,32.06098867819037,-32.10796042173271,1.161338711494563,12,0.470001220703125,-1.3400039672851562,-1.4150047302246094,-0.45000457763671875,5.2599945068359375,3,0.03949585507024045,1.1139192830309343,135.97000122070312,1.1084290835554738,136.16999816894528,1.6407418929530515,137.05999755859378,0.03949585507024045
11994,2019-12-20,137.91999816894528,138.1300048828125,135.16000366210938,137.41000366210938,10311300.0,0.010625023340457007,5.3870449063971515,2.0399780273436363,59.34063016573679,60.98527388145249,-0.9867539763774005,-1.8108117964232804,-2.1349551428930056,-3.5268637966722167,6.165747019889499,2.970001220703125,1.488149381018502,1.5739967346191008,-0.6251814767322799,3.7731749459704815,0.4744076289433963,2.6735858402948054,-2.289993286132784,92.9290697793889,29.202828755635423,1.0995891056756948,12,-1.2149963378905966,-2.430000305175753,-2.8650016784667685,-1.9000015258788778,5.910003662109403,4,0.039588216258377384,-1.000000000000072,136.47000122070312,1.1139192830309343,135.97000122070312,1.1084290835554738,136.16999816894528,0.039588216258377384
11995,2019-12-23,137.03999328613278,138.1300048828125,136.83999633789062,137.69000244140622,2992900.0,-0.006380545928767578,-1.4571519916296216,-1.274541483409699,56.941941539286525,60.70017915412121,-0.1403188348613753,-0.7345555927178964,-1.3001675653062819,-2.5156556734291655,6.004801095129371,1.290008544921875,1.4076943949761187,0.5454925537109148,-1.3921273913995265,2.483112498821356,-0.42331741884430585,1.5143025262661354,-1.879989624023409,63.299287923468796,-1.2262684064343006,0.9688099725552254,12,-0.3349914550780966,-1.5149917602538778,-2.2949943542480185,-1.0199966430663778,4.980010986328153,0,0.048234099052750556,5.3870449063971515,137.91999816894528,-1.000000000000072,136.47000122070312,1.1139192830309343,135.97000122070312,0.048234099052750556
11996,2019-12-24,136.88999938964844,137.3800048828125,136.27000427246094,137.08999633789062,1220600.0,-0.0010945264436139635,1.8461041882665936,0.3076832789502101,47.88439856135964,58.3771220480001,0.11942936930003611,-0.36212654393020216,-1.1919409153958043,-2.2464530990069704,5.838962486344346,1.1100006103515625,1.2089608488288661,0.24249877929688068,-1.2387487770469932,1.7237463356407545,-0.49812499887505624,0.9831225574688176,-1.7299957275390625,58.24899045426989,-1.9936632095270568,0.7406237781719354,12,-0.18499755859375,-1.2549972534179688,-2.645000457763672,-0.8700027465820312,5.6199951171875,1,0.044049958405893985,-1.4571519916296216,137.03999328613278,5.3870449063971515,137.91999816894528,-1.000000000000072,136.47000122070312,0.044049958405893985
11997,2019-12-26,136.69000244140622,137.33999633789062,136.10000610351562,136.86000061035156,2934700.0,-0.0014610048150627275,1.1946931334818716,0.8500038147556163,51.95972223171492,56.54214657815063,0.28513622202856936,-0.08870600832213427,-1.0007900316656162,-1.8709959053791465,6.180308804823159,1.239990234375,1.0382630826276227,-0.006998443603549731,-1.4194979606738514,1.405501073466752,-0.7132482021386863,0.6992513149315869,-1.4705987548827864,51.515089240759,-7.641035593119234,0.7062497585351437,12,0.014999389648465922,-1.0550003051757528,-2.3875045776366903,-0.6700057983398153,6.529998779296903,3,0.039871218457095514,1.8461041882665936,136.88999938964844,-1.4571519916296216,137.03999328613278,5.3870449063971515,137.91999816894528,0.039871218457095514
11998,2019-12-27,137.53999328613278,137.58000183105472,136.6300048828125,136.8800048828125,2554000.0,0.006218383419013485,1.5675402602221613,-3.8823265416022714,51.027357889126016,54.38117098903507,-0.5681670966292529,-0.8541116644773581,-1.85283365455291,-2.5715351241474877,6.185836361449783,0.9499969482422159,1.039896647732263,0.7614929199218352,-0.6479051567474983,2.1708909965911687,0.05679388158716847,1.466191958256502,-2.2623775756835585,80.1342978391088,23.87714126418811,0.7046990383346614,12,-0.8949890136718466,-1.9049911499023153,-3.237495422363253,-1.5199966430663778,6.760009765625028,4,0.035626068012666545,1.1946931334818716,136.69000244140622,1.8461041882665936,136.88999938964844,-1.4571519916296216,137.03999328613278,0.035626068012666545
11999,2019-12-30,136.80999755859378,137.97000122070312,136.47999572753906,136.69999694824222,3024700.0,-0.005307516091122344,-4.4181717297816565,0.1666705199639403,48.11621673116228,52.393427635393905,-0.01711962857831395,-0.04946900456943126,-1.150824396010563,-1.7160517348068254,6.3559551850506715,1.4900054931640625,0.8579421387065338,-0.017502593994123572,-1.35432813302711,1.3193229450388628,-0.6859153635106168,0.6509101755223696,-1.4753340646972788,34.97496955757142,-17.967117710145068,0.6684127695164933,12,-0.16499328613284092,-1.1749954223633097,-2.507499694824247,-0.7900009155273722,7.520004272460909,0,0.03596227071664204,1.5675402602221613,137.53999328613278,1.1946931334818716,136.69000244140622,1.8461041882665936,136.88999938964844,0.03596227071664204
12000,2019-12-31,136.66999816894528,137.25999450683594,136.02999877929688,136.69000244140622,3229400.0,-0.0010233125659441233,1.120703489825076,-0.18185601331668746,52.34189066531336,52.36701714462245,0.06899625734672554,0.16100402522823742,-1.0181261604410565,-1.47708931777359,6.747917619758394,1.2299957275390625,0.662996574719557,-0.1970016479492358,-1.460629849230628,1.0666265533321564,-0.8288157485899319,0.4348124526914603,-1.2794278472704548,32.98961774421751,-19.554292449484564,0.6318141006406963,12,-0.02499389648434658,-1.0349960327148153,-2.367500305175753,-0.6500015258788778,8.699996948242216,1,0.0523889936199351,-4.4181717297816565,136.80999755859378,1.5675402602221613,137.53999328613278,1.1946931334818716,136.69000244140622,0.0523889936199351
12001,2020-01-02,135.82000732421878,137.22999572753906,135.13999938964844,136.8699951171875,3784100.0,-0.006219293598553999,1.361592441248987,52.48817696414808,42.52334282851983,51.49964893731975,0.965670511825607,1.0955157273449743,-0.181272884498469,-0.5181820673346635,7.03757477214339,2.089996337890625,0.3370028205952167,-1.0649925231933253,-2.2521763437828497,0.12219129739619916,-1.6585844334880733,-0.47140061289857726,2.3099975585937216,24.02853337790651,-25.697723326332724,0.593591910294762,1,0.8149948120116903,-0.09000396728518467,-1.5175094604492472,0.19998931884762783,9.839996337890597,3,0.04564862769770017,1.120703489825076,136.66999816894528,-4.4181717297816565,136.80999755859378,1.5675402602221613,137.53999328613278,0.04564862769770017
12002,2020-01-03,135.6300048828125,136.78999328613278,135.1300048828125,135.46000671386722,4000100.0,-0.0013989282223547672,-2.9999632319146294,-0.16190490030806312,41.061183112869585,50.132964858343215,1.2319224072344355,1.2163543270485775,-0.024295477918428787,-0.2152705471005163,7.226188117607856,1.659988403320284,0.09307186434978121,-1.171495056152338,-2.4658565748958097,0.12286646259113354,-1.8186758155240739,-0.5243142967806023,2.440199890136711,17.60565650487315,-30.274184710246946,0.6471807593717311,1,1.0,0.42999267578125,-1.2225074768066406,0.38999176025390625,10.449996948242188,4,0.05072616217899495,1.361592441248987,135.82000732421878,1.120703489825076,136.66999816894528,-4.4181717297816565,136.80999755859378,0.05072616217899495
12003,2020-01-06,136.14999389648438,136.32000732421878,135.19999694824222,135.30000305175778,4085100.0,0.003833878898118037,-1.1333468966620834,5.000000000001003,39.383057056904924,47.91545673513968,0.7395368746240081,0.7182247140301286,-0.5974158545507464,-0.6434083765074661,7.424994362630619,1.1200103759765625,0.09284977643199,-0.6420059204101562,-1.9533078266260304,0.6692959858057179,-1.2976568735180933,0.013645032697780834,1.8026028808593537,35.915152426902786,-6.957277405565414,0.65565095310793,1,0.480010986328125,0.135009765625,-1.5174980163574219,-0.12999725341796875,9.930007934570312,0,0.051928076688671165,-2.9999632319146294,135.6300048828125,1.361592441248987,135.82000732421878,1.120703489825076,136.66999816894528,0.051928076688671165
12004,2020-01-07,134.00999450683594,136.07000732421878,133.94999694824222,136.0,5718100.0,-0.01571795435610146,-1.0094879267578878,-2.3412081500762163,34.262039773809676,45.395467650086694,2.5329408797083204,2.7345854436633203,1.4493049746627946,1.5898640481998427,7.219407673942133,2.199996948242159,0.08170078682479698,-2.614505004882801,-4.392942336277116,-0.8360676734884862,-3.5037236705799444,-1.7252863391856579,3.829698594726551,1.8126164002130567,-39.340687999126914,0.8892186656971559,1,1.9500045776367188,2.0900039672851562,0.8025054931640625,2.0100021362304688,12.460006713867188,1,0.07678538143956848,-1.1333468966620834,136.14999389648438,-2.9999632319146294,135.6300048828125,1.361592441248987,135.82000732421878,0.07678538143956848
12005,2020-01-08,134.69999694824222,135.36000061035156,134.07000732421878,134.46000671386722,3681400.0,0.005148887916498479,-1.5294258444782975,-0.12059777482996849,42.25496596101863,44.76997513893769,1.6495735344501838,1.9508574350096808,0.7124160609998569,0.9725463632504159,6.785004712973539,1.350006103515625,0.009842148029065356,-1.8015022277831747,-3.7555991732416203,0.15259471767527089,-2.7785507005123975,-0.8244537550539519,2.9063143841210604,22.8658621684238,-20.248828125502715,0.9770484727292214,1,1.2600021362304403,1.4000015258788778,0.16750335693356533,1.3199996948241903,12.290008544921847,2,0.07149224276903854,-1.0094879267578878,134.00999450683594,-1.1333468966620834,136.14999389648438,-2.9999632319146294,135.6300048828125,0.07149224276903854
12006,2020-01-09,134.78999328613278,135.3800048828125,134.52999877929688,135.28999328613278,3954700.0,0.0006681242756461092,1.499932684108753,-2.0834181078331637,43.70995160437574,43.85333395812223,1.3749559715317616,1.8385612816532841,0.5778687173555852,0.9398902886644294,6.9928734570132915,0.850006103515625,-0.27085726890794604,-1.6375053405762117,-3.735323331676028,0.4603126505236048,-2.68641433612612,-0.5885963450263034,2.596939183183224,29.577373980506,-16.632842183075812,1.0489089955499098,1,1.1700057983398722,1.3100051879883097,0.11000442504885655,1.2300033569336222,10.810012817382841,3,0.07849248726198432,-1.5294258444782975,134.69999694824222,-1.0094879267578878,134.00999450683594,-1.1333468966620834,136.14999389648438,0.07849248726198432
12007,2020-01-10,134.52999877929688,135.41999816894528,134.38999938964844,135.16999816894528,3099500.0,-0.0019288858208041937,-1.2391322375731224,1.2799987792968182,39.38724131713721,42.5599876723457,1.4486760442080993,1.9986152807672966,0.8051692727504189,1.2433617379871862,7.252352558262719,1.0299987792968466,-0.48512059353004133,-1.7689994812011776,-4.003748214054724,0.4657492516523689,-2.8863738476279366,-0.6516251147744185,2.6507175587547067,24.47254395735164,-22.555559454869297,1.1173743664267666,1,1.4300003051757812,1.5699996948242188,0.3725013732910156,1.4899978637695312,11.0,4,0.082732513073696,1.499932684108753,134.78999328613278,-1.5294258444782975,134.69999694824222,-1.0094879267578878,134.00999450683594,0.082732513073696
12008,2020-01-13,136.52999877929688,136.58999633789062,134.6300048828125,134.64999389648438,5127200.0,0.014866572646604181,-1.0416759385828274,-2.937510430822914,42.827628452336235,41.972366752476134,-0.7930565559083504,-0.055418772281257134,-1.2313934219143334,-0.6929466288094943,6.839279951464958,2.05999755859375,-0.5290795933592278,0.2635002136230469,-1.9359288748286758,2.4629293020747696,-0.8362143306028145,1.3632147578489082,0.4568743953661567,97.72736467936303,54.17124399787373,1.0997145442258667,1,-0.9250030517578125,-0.43000030517578125,-1.4500007629394531,-0.5100021362304688,8.6300048828125,0,0.0699480197549518,-1.2391322375731224,134.52999877929688,1.499932684108753,134.78999328613278,-1.5294258444782975,134.69999694824222,0.0699480197549518
12009,2020-01-14,136.85000610351562,136.94000244140622,135.69999694824222,136.17999267578122,4159700.0,0.002343860888302185,1.9176390334973508,0.35638919550680037,48.959539794197774,41.59654998901885,-1.2368609906272638,-0.4862005979913988,-1.5937031477229198,-0.9512256649571782,6.82491227135245,1.2400054931640057,-0.6033224828885295,0.6380073547363168,-1.437338182538042,2.7133528920106755,-0.39966541390086263,1.6756801233734961,-2.900009155273409,96.86423376292042,53.500223689975996,1.0376727686371756,1,-1.260009765625,-0.7500076293945312,-1.7700080871582031,-0.8300094604492188,9.0,1,0.06744607465020747,-1.0416759385828274,136.52999877929688,-1.2391322375731224,134.52999877929688,1.499932684108753,134.78999328613278,0.06744607465020747
12010,2020-01-15,139.19999694824222,139.25,136.80000305175778,137.03999328613278,5002600.0,0.017172018559860502,1.1681295236037845,3.2238214529719365,60.194203523137574,43.55997895508748,-3.565143372202982,-2.8118107763218063,-3.9518242008373647,-3.230306066258777,7.441326766282266,2.449996948242216,-0.6802085172623435,2.8809982299804915,0.4341492526515367,5.327847207309446,1.657573741316014,4.104422718644969,-5.190199890136711,98.97113075148015,55.115119206416935,1.2234244886644792,1,-2.599998474121122,-2.599998474121122,-3.992496490478544,-3.1800003051758097,3.4400024414062216,2,0.05222704333222117,1.9176390334973508,136.85000610351562,-1.0416759385828274,136.52999877929688,-1.2391322375731224,134.52999877929688,0.05222704333222117
12011,2020-01-16,139.61000061035156,140.16000366210938,138.60000610351562,139.35000610351562,4977900.0,0.0029454286716816824,1.2941130271853156,0.12036762316505992,62.65167933167896,45.958922979399624,-3.778331494378506,-3.1103536089862587,-4.308300654074969,-3.528133761121694,8.66343185185462,1.55999755859375,-0.6612815225045949,3.119001770019537,0.26628769539127006,5.971715844647804,1.6926447327054177,4.545358807333656,-5.390595434570287,90.46789177639147,45.61519232832204,1.4263570373141272,1,-2.5550003051757812,-2.5550003051757812,-4.150005340576172,-3.5900039672851562,1.4900054931640625,3,0.05286157761298149,1.1681295236037845,139.19999694824222,1.9176390334973508,136.85000610351562,-1.0416759385828274,136.52999877929688,0.05286157761298149
12012,2020-01-17,141.25999450683594,141.32000732421875,139.89999389648438,140.10000610351562,6908700.0,0.011818593863411442,1.2187466472755015,4.461588121368625,65.07298024513074,48.8133588892025,-5.079935994646519,-4.578453987992816,-5.84741674894849,-5.110624249328055,10.113564051182989,1.7100067138671875,-0.632295454097715,4.504496002197271,0.9584656565223213,8.050526347872221,2.7314808293598105,6.277511175034732,-6.684153421874981,99.10294775064091,56.28775424686941,1.7730151728374706,1,-3.6249923706054688,-3.6249923706054688,-5.7624969482421875,-5.239997863769531,0.720001220703125,4,0.03072357189189656,1.2941130271853156,139.61000061035156,1.1681295236037845,139.19999694824222,1.9176390334973508,136.85000610351562,0.03072357189189656
12013,2020-01-21,141.86000061035156,142.1199951171875,140.33999633789062,140.61000061035156,4440000.0,0.004247530276426437,1.0113105398368938,1.0775969797819023,70.67982349258234,52.85977930239946,-5.347104222782349,-5.010859894458093,-6.341149429297076,-5.655238946687803,11.766061887957653,1.779998779296875,-0.4039695775113046,4.835002136230457,0.6234915524737232,9.046512719987192,2.729246844352076,6.940757428108839,-6.744626226249977,95.95024017150692,49.98932467394041,2.105755291878368,1,-3.7649993896484375,-3.8250045776367188,-6.3625030517578125,-5.840003967285156,-5.4900054931640625,1,0.02587056360605655,1.2187466472755015,141.25999450683594,1.2941130271853156,139.61000061035156,1.1681295236037845,139.19999694824222,0.02587056360605655
12014,2020-01-22,143.3800048828125,143.57000732421875,141.72000122070312,141.80999755859375,5366100.0,0.010714819300163159,-1.1142926897321428,1.256005859375,74.68732912434216,56.46337520943541,-6.032587149245046,-6.43053791096284,-7.698920254155553,-7.117316718448251,12.681730260667573,1.850006103515625,-0.07733390254801975,6.082006072998041,1.006898607789907,11.157113538206175,3.544452340393974,8.619559805602108,-7.564168425402329,97.19346644758937,47.543184198088895,2.537553732604072,1,-4.400001525878906,-4.620002746582031,-7.88250732421875,-7.360008239746094,-11.350006103515625,2,0.012414553763976377,1.0113105398368938,141.86000061035156,1.2187466472755015,141.25999450683594,1.2941130271853156,139.61000061035156,0.012414553763976377
12015,2020-01-23,143.64999389648438,143.85000610351562,142.3699951171875,143.08999633789062,3915700.0,0.0018830311373789765,2.0832856507088815,0.3566846790809781,80.0922331349648,60.505850935056415,-5.475293898465594,-6.513902750915889,-7.794068338334625,-7.340473939876631,13.681474814873123,1.480010986328125,0.2676329756698692,6.021495056152332,0.20969092827974123,11.833299184024924,3.115592992216051,8.927397120088614,-6.903656935057171,96.19024367559523,41.510346206674186,2.9059020639362925,1,-4.529991149902344,-4.749992370605469,-8.047492980957031,-7.629997253417969,-6.069992065429659,3,0.015315087368653835,-1.1142926897321428,143.3800048828125,1.0113105398368938,141.86000061035156,1.2187466472755015,141.25999450683594,0.015315087368653835
12016,2020-01-24,142.9199981689453,144.14999389648438,142.4499969482422,143.8300018310547,2791500.0,-0.005081766505782848,1.1935617247489663,-1.6250136239782016,76.90039875632183,64.67397953941025,-3.878660931654025,-5.595896403390839,-6.870253215520876,-6.578752403187934,15.307573640458926,1.6999969482421875,0.8825241289320331,4.989999389648432,-1.268932901014466,11.24893168031133,1.860533244316997,8.119465534979867,-5.17914752762573,71.05892405790442,11.206508032513348,3.129466145331443,1,-3.529998779296875,-3.8700027465820312,-7.262500762939453,-6.900001525878906,-7.339996337890597,4,-0.0019591294632251843,2.0832856507088815,143.64999389648438,-1.1142926897321428,143.3800048828125,1.0113105398368938,141.86000061035156,-0.0019591294632251843
12017,2020-01-27,142.13999938964844,143.36000061035156,141.0500030517578,141.64999389648438,3895300.0,-0.0054575901853486375,-1.73374565482371,-0.5384654079613669,71.68723088533142,67.88060203196528,-2.1296136311063663,-4.6237234055113845,-5.888284893137779,-5.782897576898591,16.712603114284615,2.30999755859375,1.387873799302895,3.9375007629394645,-2.5639808435079487,10.438982369386878,0.6867599597157437,7.188241566163185,-3.3736858275024986,47.244204860388,-14.990202281253971,3.2507408032237066,1,-2.2150039672851562,-3.0900039672851562,-6.299999237060547,-6.120002746582031,0.25,0,-0.007316682781754347,1.1935617247489663,142.9199981689453,2.0832856507088815,143.64999389648438,-1.1142926897321428,143.3800048828125,-0.007316682781754347
12018,2020-01-28,142.44000244140625,142.9199981689453,141.75999450683594,142.1300048828125,2908300.0,0.002110616666990417,-1.2094922544830993,0.6326409865163641,85.2131070219833,71.9087761683859,-1.6797660104459737,-4.783036660653977,-6.0208997636129595,-6.092123381516444,17.99139666765899,1.160003662109375,1.933090729832486,3.9925033569335824,-2.7680014574831944,10.75300817135036,0.612250949725194,7.372755764141971,-2.812300025766149,44.838822411781784,-24.004218849088893,3.380252407208384,1,-1.9650039672851562,-3.3900070190429688,-6.510002136230469,-6.840003967285156,-4.339996337890625,1,-0.003229477014762172,-1.73374565482371,142.13999938964844,1.1935617247489663,142.9199981689453,2.0832856507088815,143.64999389648438,-0.003229477014762172
12019,2020-01-29,141.72999572753906,142.4499969482422,141.1699981689453,142.0,3263200.0,-0.004984601949577061,1.1880355256465434,-0.8709883835400669,79.31611553419813,74.03343305850375,-0.2287962991524637,-3.8847080663898055,-5.1495938191354185,-5.344945873908614,18.832089638329634,1.279998779296875,2.5916631630311713,3.036496734619135,-3.8303431002254626,9.903336569463733,-0.39692318280316385,6.469916652041434,-1.3787266749638718,21.93531238771221,-50.545578058361905,3.4334199174223046,1,-0.3549957275390625,-2.6800003051757812,-5.694995880126953,-6.584999084472656,-4.470001220703125,2,-0.037818392520490796,-1.2094922544830993,142.44000244140625,-1.73374565482371,142.13999938964844,1.1935617247489663,142.9199981689453,-0.037818392520490796
12020,2020-01-30,143.8300018310547,143.9600067138672,141.52000427246094,142.32000732421875,4058500.0,0.014816948894520898,1.7570582505021595,-5.59248375247245,82.28574480329257,76.21499588868303,-1.7913478569581684,-5.713748100914756,-7.0760468613168825,-7.41738671237772,20.405897927307624,2.44000244140625,3.1809177654009773,4.7785026550292855,-2.384338555098765,11.941343865157336,1.1970820499652746,8.359923260093296,-2.870936803454015,89.67764482356357,11.283551935141915,3.5814206050640216,1,-1.8050079345703125,-4.780006408691406,-7.732501983642578,-8.685005187988281,-13.669998168945312,3,-0.08204131892884425,1.1880355256465434,141.72999572753906,-1.2094922544830993,142.44000244140625,-1.73374565482371,142.13999938964844,-0.08204131892884425
12021,2020-01-31,142.02000427246094,144.64999389648438,141.57000732421875,143.80999755859375,4753100.0,-0.012584283776341798,-1.289963753112751,-1.1854303297325155,74.08361422256239,77.21617744173099,0.44305133372526484,-3.6000215376471374,-5.1180097632706065,-5.574580934474568,22.276277613070576,3.079986572265625,3.684886034360943,2.658505249023449,-4.451937512651739,9.768948010698637,-0.896716131814145,6.213726629861043,-0.850006103515625,26.944546876390778,-55.86317500283879,3.5552213808375885,1,0.4749908447265625,-2.7200088500976562,-5.905002593994141,-6.875007629394531,-7.8800048828125,4,-0.03126321861593673,1.7570582505021595,143.8300018310547,1.1880355256465434,141.72999572753906,-1.2094922544830993,142.44000244140625,-0.03126321861593673
12022,2020-02-03,142.50999450683594,143.07000732421875,141.83999633789062,142.77000427246094,3977800.0,0.0034501494130008137,1.860437883680494,0.14525739713065494,71.2962912647738,77.28467386086338,0.16653310698205814,-3.7398989869093384,-5.467656128833738,-6.019958451599962,24.23914481843705,1.230010986328125,3.911123410672616,2.8044960021972543,-4.21089526790027,9.819887272294778,-0.7031996328514936,6.312191637246002,-0.989990234375,38.50568916756188,-40.66268667457737,3.507695635048758,2,0.34000396728515625,-3.2099990844726562,-6.339992523193359,-7.364997863769531,-12.759994506835938,0,-0.04862811692445057,-1.289963753112751,142.02000427246094,1.7570582505021595,143.8300018310547,1.1880355256465434,141.72999572753906,-0.04862811692445057
12023,2020-02-04,143.22000122070312,144.05999755859375,142.10000610351562,143.1999969482422,3494300.0,0.004982153822433277,1.305876439489817,-0.07693661971830985,72.07206635620355,76.99408910884797,-0.36908282493018874,-4.103467717887725,-5.99941751374746,-6.688754451057832,26.44463059729405,1.959991455078125,4.115171959865279,3.1610023498535043,-3.812413498760179,10.134418198467188,-0.3257055744533375,6.647710274160346,-1.649993896484375,58.90820599390525,-17.27730240018264,3.4867079243068457,2,-0.37000274658203125,-3.9200057983398438,-7.049999237060547,-8.2550048828125,-27.8800048828125,1,-0.005795292724342649,1.860437883680494,142.50999450683594,-1.289963753112751,142.02000427246094,1.7570582505021595,143.8300018310547,-0.005795292724342649
12024,2020-02-05,144.3000030517578,144.58999633789062,143.42999267578125,143.67999267578125,3504900.0,0.00754085897116008,-1.0714159207640224,30.993897787948132,69.3769174935706,75.8034984820264,-1.4582047235542746,-4.609365976648348,-6.890429655214916,-7.735696361795476,27.803032649190428,1.3699951171875,4.194979854143412,3.726503753662115,-2.8763179671185526,10.329325474442783,0.42509289327179545,7.027914614052435,-2.4600067138671875,88.81814680661249,14.873963271312263,3.30141086039033,2,-1.4500045776367188,-5.000007629394531,-8.15999984741211,-9.335006713867188,-16.85000610351561,2,-0.042966020908664526,1.305876439489817,143.22000122070312,1.860437883680494,142.50999450683594,-1.289963753112751,142.02000427246094,-0.042966020908664526
12025,2020-02-06,144.3300018310547,145.3000030517578,144.07000732421875,144.63999938964844,3571400.0,0.00020789174402247035,-1.9638930764422546,-0.4999876947308838,68.46636021730046,74.8663830888018,-1.5439648089456455,-4.090647265989219,-6.7323517839262195,-7.718553218266123,29.321879757080882,1.2299957275390625,4.1611969821586285,3.2750022888183707,-2.9160505327469934,9.466055110383735,0.17947587803567444,6.370528699601067,-2.2299957275390625,73.99457555563738,2.052106898638911,3.0955264107826874,2,-1.154998779296875,-4.7050018310546875,-8.189998626708984,-9.365005493164062,-31.240005493164062,3,-0.048985015135623255,-1.0714159207640224,144.3000030517578,1.305876439489817,143.22000122070312,1.860437883680494,142.50999450683594,-0.048985015135623255
12026,2020-02-07,145.3699951171875,145.72000122070312,143.8300018310547,144.25999450683594,3138500.0,0.007205662529888857,1.0883823269067028,-3.5806753297893286,66.88578976469866,74.33288963095372,-2.4584060606124183,-4.5296082524582175,-7.560568595363094,-8.679969764213013,30.994625588407366,1.8899993896484375,3.9374508690941354,3.7859954833984375,-1.9417845205140054,9.51377548731088,0.9221054814422018,6.649885485354673,-2.6299896240234375,90.97923548843794,21.544073737525693,2.8638900019562272,2,-1.9249954223632812,-5.534996032714844,-9.229991912841797,-10.404998779296875,-17.649993896484375,4,-0.10462951066908166,-1.9638930764422546,144.3300018310547,-1.0714159207640224,144.3000030517578,1.305876439489817,143.22000122070312,-0.10462951066908166
12027,2020-02-10,145.66000366210938,146.4199981689453,145.1300048828125,145.92999267578125,3775600.0,0.0019949683886835157,1.0639892578125,-0.24323321190459826,66.02024812899722,72.20034975395525,-2.4547341445549478,-4.156117902991298,-7.691349123859538,-8.902010392082133,32.72145816870065,1.2899932861328125,3.6228884102275174,3.519503784179676,-1.432826518381944,8.471834086741296,1.043338632898866,5.995668935460486,-2.3239990234374943,82.40750225173517,15.65189617493509,2.4761651512808163,2,-1.8650054931640625,-5.475006103515625,-9.477500915527344,-10.69500732421875,-24.740005493164062,0,-0.07908831513683146,1.0883823269067028,145.3699951171875,-1.9638930764422546,144.3300018310547,-1.0714159207640224,144.3000030517578,-0.07908831513683146
12028,2020-02-11,146.0800018310547,146.36000061035156,144.8699951171875,146.2100067138672,3870500.0,0.002883414515899574,5.930376153300213,0.4815191590369617,62.546460625639035,70.33705476411536,-2.574874577891194,-4.0306218937751055,-7.950726104065495,-9.247714970376933,35.69986177356449,1.4900054931640625,3.4010833362801236,3.4620018005371094,-1.0331021656728865,7.957105766747105,1.2144498174320972,5.7095537836421215,-2.25,88.62890591111133,24.660873855528678,2.247551983105,2,-2.1100006103515625,-5.8950042724609375,-9.735000610351562,-11.115005493164062,-28.740005493164062,1,-0.11178807246963729,1.0639892578125,145.66000366210938,1.0883823269067028,145.3699951171875,-1.9638930764422546,144.3300018310547,-0.11178807246963729
12029,2020-02-12,146.0800018310547,146.74000549316406,145.35000610351562,146.67999267578125,4217400.0,0.0,2.8610210439315913,4.615140845070423,61.58249123965596,68.03669325704463,-2.1153913532704394,-3.482213929481702,-7.784214161645906,-9.172347725327171,39.01182474532635,1.3899993896484375,3.3239427875378738,3.000502014160162,-0.8502496523644822,6.851253680684806,1.0751261808978256,4.925877847422498,-1.7320007324218807,77.3194903256253,16.70744542584311,1.9253758332623283,2,-1.9249954223632812,-5.7350006103515625,-9.62249755859375,-11.115005493164062,-42.150001525878906,2,-0.21043267461562387,5.930376153300213,146.0800018310547,1.0639892578125,145.66000366210938,1.0883823269067028,145.3699951171875,-0.21043267461562387
12030,2020-02-13,146.47000122070312,147.1300048828125,143.52000427246094,145.25,5041400.0,0.0026697657773819827,1.8425106030205092,-2.0333663945474427,67.48768398850856,67.30381211992753,-2.337318908706493,-3.477953382278713,-8.001348660787585,-9.471652370247625,40.16377766073003,3.6100006103515625,3.0917121717671705,3.0270011901855582,-0.6504315253511095,6.704433905722226,1.1882848324172244,4.865717547953892,0.2700042724609375,81.7173531711647,21.500341563742296,1.8387163577683336,2,-1.9850006103515625,-5.8699951171875,-10.44000244140625,-11.5050048828125,-41.290000915527344,3,-0.12985597128384885,2.8610210439315913,146.0800018310547,5.930376153300213,146.0800018310547,1.0639892578125,145.66000366210938,-0.12985597128384885
12031,2020-02-14,146.99000549316406,147.14999389648438,145.94000244140625,146.57000732421875,3555600.0,0.0035502442010455493,2.270357768842149,0.3442604497586112,74.51971142571496,67.66196991558766,-2.3224157499259945,-3.601361401124848,-8.325341580260982,-9.908673297891255,40.85902008591449,1.209991455078125,3.0250077351970504,3.1780052185058594,-0.3583568323716406,6.714367269383359,1.4098241930671236,4.946186243944595,-3.470001220703125,95.59259337102503,32.34106705935847,1.768181025438745,2,-2.3650054931640625,-6.220008850097656,-10.960006713867188,-12.025009155273438,-33.15000915527344,4,-0.23062798753926161,1.8425106030205092,146.47000122070312,2.8610210439315913,146.0800018310547,5.930376153300213,146.0800018310547,-0.23062798753926161
12032,2020-02-18,145.60000610351562,147.1999969482422,145.39999389648438,147.11000061035156,4938700.0,-0.009456421101454282,1.1301972822897386,-3.595240690281562,64.38980191387826,66.80838497755153,-0.5006521424369339,-1.9705808480352687,-6.810759079254183,-8.44165347762555,40.84875262547445,1.8000030517578125,2.6491214217686263,1.5710052490234432,-1.8362707121105473,4.978281210157434,-0.13263273154353783,3.274643229590424,-2.0800018310546875,56.52190138158658,-8.684502251578643,1.7036379805669934,2,-0.28501129150390625,-4.8050079345703125,-9.57000732421875,-10.635009765625,-33.100006103515625,1,-0.12280222619015935,2.270357768842149,146.99000549316406,1.8425106030205092,146.47000122070312,2.8610210439315913,146.0800018310547,-0.12280222619015935
12033,2020-02-19,145.52999877929688,146.47999572753906,145.49000549316406,145.6199951171875,2978800.0,-0.0004808195143135574,-10.648114901256733,0.05960044058650552,68.37523592806241,66.6970870258284,-0.07656398685287513,-1.698618106122069,-6.583464880329217,-8.289939686966903,40.482651584516354,0.989990234375,2.5061274936620634,1.3174980163574332,-1.991827034590898,4.626823067305764,-0.33716450911671814,2.9721605418315846,-1.862794799804675,54.61952465460336,-15.396943232994282,1.6546625254741643,2,-0.1699981689453125,-4.614997863769531,-9.5,-10.56500244140625,-25.269996643066392,2,-0.16910603186133322,1.1301972822897386,145.60000610351562,2.270357768842149,146.99000549316406,1.8425106030205092,146.47000122070312,-0.16910603186133322
12034,2020-02-20,145.16000366210938,145.8000030517578,143.9499969482422,145.77000427246094,2805900.0,-0.0025423975832543633,4.522421371472819,6.778060359443879,57.723587321559904,65.50344559296833,0.4785788882236943,-1.2526568883676816,-6.090122166649053,-7.849619488370877,39.10312999743144,1.850006103515625,2.4254179018377897,0.8585029602050724,-2.4522942394451377,4.169300159855283,-0.7968956396200326,2.5139015600301775,-1.3514879638671857,44.56528950292737,-22.015545485355247,1.6553985998251048,2,0.1999969482421875,-3.7100067138671875,-9.307506561279297,-10.19500732421875,-24.70000457763672,3,-0.19165063807090899,-10.648114901256733,145.52999877929688,1.1301972822897386,145.60000610351562,2.270357768842149,146.99000549316406,-0.19165063807090899
12035,2020-02-21,145.85000610351562,145.9199981689453,144.80999755859375,145.05999755859375,4271800.0,0.0047533922843676635,1.3871168865262191,-1.2950946794406784,75.56741670316686,66.46807080835369,0.030020576037316005,-1.865009115714713,-6.6397684768356555,-8.46265458383479,37.57516106590503,1.1100006103515625,2.2966144836295257,1.43850479125976,-1.9268903489879392,4.803899931507459,-0.24419277886408963,3.1212023613836095,-1.9058311552734324,58.46182016225961,-12.590238813193935,1.6826975701238505,2,-0.4900054931640625,-3.850006103515625,-10.005008697509766,-10.885009765625,-20.37000274658203,4,-0.28741860846126754,4.522421371472819,145.16000366210938,-10.648114901256733,145.52999877929688,1.1301972822897386,145.60000610351562,-0.28741860846126754
12036,2020-02-24,142.63999938964844,147.14999389648438,142.55999755859375,145.86000061035156,5027700.0,-0.022008958378712196,-1.715970240889884,-4.07590682581991,50.63665329595112,64.75878249357078,3.1425227480310127,1.3944388505463507,-3.2951206207413293,-5.217515891855015,35.737410022621255,4.589996337890625,2.090211745864167,-1.7575019836425838,-5.151232072683399,1.6362281053982315,-3.4543670281629772,-0.06063693912219037,4.55999755859375,1.724177620220529,-70.41085021898813,1.696865044520405,2,2.2399978637695312,0.26000213623046875,-6.040000915527344,-7.220001220703125,-22.540000915527344,0,-0.262619175860647,1.3871168865262191,145.85000610351562,4.522421371472819,145.16000366210938,-10.648114901256733,145.52999877929688,-0.262619175860647
12037,2020-02-25,141.10000610351562,144.3800048828125,140.57000732421878,142.58999633789062,7585800.0,-0.01079636352160962,-1.9882476842433245,0.46272971103086824,40.398580270290445,62.29790689853205,4.433932346163715,3.006677488544085,-1.6623625737721284,-3.6552999013953524,35.48225223874514,3.8099975585937216,1.8590012955378086,-3.2454956054687614,-6.812323745376233,0.3213325344387101,-5.028909675422483,-1.4620815355150398,6.04998779296875,8.054709131638234,-63.03721664902683,1.7834140699537304,2,2.7849960327148438,2.4499893188476562,-4.045005798339844,-5.225006103515625,-22.98000335693358,1,-0.19319637552408153,-1.715970240889884,142.63999938964844,1.3871168865262191,145.85000610351562,4.522421371472819,145.16000366210938,-0.19319637552408153
12038,2020-02-26,141.97999572753906,143.75,141.16000366210938,142.44000244140625,6157200.0,0.00623663774598171,-1.4666739327883742,0.30873136162543013,39.298855590433696,59.8219473819518,3.2533163187712546,2.2034292776950792,-2.4400278730348077,-4.452956911903414,35.213305411171376,2.649993896484375,1.593912784690815,-2.3425056457519418,-5.966544100699025,1.2815328091951415,-4.154524873225483,-0.5304864182784002,5.1699981689453125,21.428438916020497,-45.46231664873375,1.812019227473536,2,1.9050064086914062,1.7900009155273438,-4.344993591308594,-5.524993896484375,-18.1199951171875,2,-0.2076348543080072,-1.9882476842433245,141.10000610351562,-1.715970240889884,142.63999938964844,1.3871168865262191,145.85000610351562,-0.2076348543080072
12039,2020-02-27,136.3699951171875,143.13999938964844,136.30999755859378,141.41000366210938,8605000.0,-0.03951261289736341,-1.6472856526085005,10.956380402693469,25.761243600740087,55.1856762277553,8.203823984057294,7.7907170806311115,3.184716935899985,1.14388152157386,36.068134747636336,6.830001831054659,1.16112467110338,-7.684506225585949,-12.657478435164649,-2.711534016007249,-10.170992330375299,-5.198020120796599,10.516799316406264,0.5534831998420838,-62.73548225716517,2.4864861047893547,2,5.385002136230469,5.385002136230469,1.6950035095214844,0.4850006103515625,-11.779998779296875,3,-0.11813443981656768,-1.4666739327883742,141.97999572753906,-1.9882476842433245,141.10000610351562,-1.715970240889884,142.63999938964844,-0.11813443981656768
12040,2020-02-28,132.02999877929688,133.75,128.35000610351562,133.24000549316406,14164000.0,-0.03182515577683431,3.8430531321632624,0.24008029015870325,16.176481967238487,48.70309517681348,11.48820601878893,11.806695395152929,7.517699857159556,5.407822293635718,36.8117991312116,8.019989013671875,0.6083091168596297,-11.434502410888683,-18.762112893872825,-4.106891927904542,-15.098307652380754,-7.7706971693966125,14.222187841796881,19.574441836380224,-38.55077896482517,3.6638052414920734,2,5.745002746582031,5.745002746582031,6.840003967285156,5.5500030517578125,-0.8699951171875,4,-0.08763159737784132,-1.6472856526085005,136.3699951171875,-1.4666739327883742,141.97999572753906,-1.9882476842433245,141.10000610351562,-0.08763159737784132
12041,2020-03-02,137.58000183105472,137.77000427246094,131.72000122070312,132.0,8504500.0,0.0420359244343802,1.0302000793660953,-4.61154617334395,33.827055218134205,45.30723443284191,4.9875110614616744,6.22622512122777,2.053722037774804,-0.15575915057908674,36.66489032296681,6.0500030517578125,0.15019083636829578,-5.66249923706053,-13.430191956637714,2.105193482516654,-9.546345596849136,-1.7786528772719237,7.240010348632779,57.57951609740514,2.421500722253562,3.8838463597885933,3,0.16999816894528408,0.19499969482419033,1.4300003051757528,0.13999938964840908,-7.100006103515653,0,-0.08794881751040862,3.8430531321632624,132.02999877929688,-1.6472856526085005,136.3699951171875,-1.4666739327883742,141.97999572753906,-0.08794881751040862
12042,2020-03-03,135.58000183105472,139.66999816894528,134.74000549316406,137.19000244140622,8728300.0,-0.014536996463017648,-1.9969621497775936,-0.28853048065168607,30.233431917988668,41.06925620950038,6.053266505965581,8.095487443498229,4.124728235184733,1.836458421421213,36.2507632221672,4.929992675781222,-0.5129614459381742,-7.31599960327145,-15.805957475012832,1.1739582684699315,-11.560978539142155,-3.071020667400745,7.922409862539041,46.948042811819604,-3.811880186177625,4.244978935870694,3,2.169998168945284,2.1949996948241903,3.6399955749511435,2.289993286132784,-2.9700012207031534,1,-0.11417615539069803,1.0302000793660953,137.58000183105472,3.8430531321632624,132.02999877929688,-1.6472856526085005,136.3699951171875,-0.11417615539069803
12043,2020-03-04,142.38999938964844,142.7100067138672,136.00999450683594,136.19000244140622,7635700.0,0.050228628607629,-1.0426826573501398,-3.850928321628768,44.47107734291264,39.5967551007618,-1.3957596917852868,1.2860567819874689,-2.549785325962091,-4.951540740801192,35.055712861450125,7.130004882812472,-1.195139977995666,-0.4645019531249943,-8.95590558403498,8.026901677784991,-4.710203768579987,3.7811998623299985,-14.039993286132812,94.92900378323225,45.5653263776543,4.245701815454998,3,-4.6399993896484375,-4.614997863769531,-2.9025039672851562,-4.5200042724609375,-8.759994506835938,2,-0.17044734003159767,-1.9969621497775936,135.58000183105472,1.0302000793660953,137.58000183105472,3.8430531321632624,132.02999877929688,-0.17044734003159767
12044,2020-03-05,138.10000610351562,141.4199981689453,136.66999816894528,138.80999755859378,6579100.0,-0.03012847323914436,-1.6610589663366748,-0.11451480718542059,38.771132835433484,35.50827911545809,1.9975161723249926,5.362694207806243,1.7818903601408635,-0.6649104066551104,33.60087787936079,5.720001220703153,-1.8323522183891896,-4.444495391845692,-13.163349081479964,4.274358297788581,-8.803922236662828,-0.08506854702855549,-9.462799987792977,67.89693304728418,21.691130483004642,4.359426844817136,3,-0.350006103515625,-0.32500457763671875,1.6624908447265625,-0.230010986328125,-7.2100067138671875,3,-0.10311372095443772,-1.0426826573501398,142.38999938964844,-1.9969621497775936,135.58000183105472,1.0302000793660953,137.58000183105472,-0.10311372095443772
12045,2020-03-06,137.25999450683594,138.16999816894528,131.44999694824222,131.55999755859378,6754900.0,-0.006082632581855485,-1.2702713848644132,-8.028261336771614,37.05771224494601,33.99950788756863,1.6661022862619177,5.950991317216676,2.6830522774170618,0.17081125741026426,32.2127526226524,6.720001220703068,-2.590258246514111,-4.931006622314442,-13.914338537012043,4.052325292383159,-9.422672579663242,-0.4393406649656413,-8.341332379150401,51.59851260813934,11.158978517214472,4.491665957348803,3,-0.894989013671875,0.5150070190429688,2.952503204345703,0.8199996948242188,1.1399993896484375,4,-0.09230656182427799,-1.6610589663366748,138.10000610351562,-1.0426826573501398,142.38999938964844,-1.9969621497775936,135.58000183105472,-0.09230656182427799
12046,2020-03-09,130.16000366210938,133.35000610351562,128.17999267578122,130.17999267578122,8716300.0,-0.05172658552287035,-1.5979895259053423,-0.0035068463813846527,32.17089284732607,33.08532039612815,7.609898557078878,12.493616534235287,9.767787207347169,7.228216314123699,30.805718299770014,9.080001831054716,-3.4203949919169077,-11.270497894287104,-21.595713871622962,-0.9452819169512452,-16.433105882955033,-6.107889905619174,12.550003051757812,13.627041110477686,-23.75462055261695,5.162607988667934,3,5.80499267578125,7.529991149902344,10.377490997314453,8.279991149902344,4.8699951171875,0,0.007682851658455503,-1.2702713848644132,137.25999450683594,-1.6610589663366748,138.10000610351562,-1.0426826573501398,142.38999938964844,0.007682851658455503
12047,2020-03-10,134.13999938964844,134.57000732421878,126.86000061035156,132.05000305175778,8258600.0,0.030577716775968877,4.227101566217617,-104.55725190854703,37.936872344214656,32.93398892432603,2.837158024903374,8.017374693107996,5.824916405017234,3.24622906884008,29.168383341417716,7.710006713867216,-4.458080243572539,-6.714501953124994,-17.327553625057277,3.8985497188072884,-12.021027789091136,-1.407976117158853,8.279407043457041,45.930573980549624,10.286166184042628,5.306525835966141,3,0.8600006103515625,2.8899993896484375,6.757495880126953,4.584999084472656,1.5,1,-0.027284953621312003,-1.5979895259053423,130.16000366210938,-1.2702713848644132,137.25999450683594,-1.6610589663366748,138.10000610351562,-0.027284953621312003
12048,2020-03-11,129.75,132.53999328613278,127.62999725341795,130.58000183105472,7465100.0,-0.032726997238880395,1.0673733917987949,-0.39713075856027685,34.95997507601102,33.956070199356134,5.933906193097755,11.722249451626112,10.174392041164651,7.6072521052624325,27.709418524093177,6.510002136230483,-5.224873186930267,-10.288001251220692,-21.691562645398847,1.115560142957463,-15.98978194830977,-4.586220554131614,12.047030200195309,19.84890023516984,-14.061194240908474,5.7017806970890765,3,5.035003662109375,7.279998779296875,11.324996948242188,9.084999084472656,7.800003051757784,2,0.022042393914077474,4.227101566217617,134.13999938964844,-1.5979895259053423,130.16000366210938,-1.2702713848644132,137.25999450683594,0.022042393914077474
12049,2020-03-12,115.33999633789062,125.0,113.58999633789062,122.0999984741211,12808300.0,-0.1110597584748314,-1.2241717907285772,8.144562919385693,26.512687939233587,35.10453752957781,19.05044953724888,24.992592038369224,24.399124480884836,21.895569375421047,26.609180082326805,16.160003662109375,-6.186560156729172,-23.16100463867187,-38.67964564023009,-7.6423636371136325,-30.920325139450995,-15.401684137892744,25.85955267871094,7.119608908202073,-22.706460361459413,7.7593205007791175,3,12.810005187988281,15.055000305175781,25.735000610351562,23.49500274658203,19.21000671386716,3,0.15857472798369932,1.0673733917987949,129.75,4.227101566217617,134.13999938964844,-1.5979895259053423,130.16000366210938,0.15857472798369932
12050,2020-03-13,127.4499969482422,127.58999633789062,115.06999969482422,120.68000030517578,12007700.0,0.10499393961202408,2.5517744035270553,-1.0014784768753824,39.7156347575701,35.75882414507069,6.9537108496616185,11.99983767199437,12.245265311295938,9.74440283440127,26.908731255066776,12.519996643066406,-7.0207056632543186,-10.100003814697246,-25.891178798872588,5.69117116947811,-17.99559130678493,-2.2044163226095606,12.09297890763672,66.06288537877121,31.33205132003058,7.895587492087677,3,0.7000045776367045,2.9449996948242045,13.624999999999986,11.385002136230455,3.49000549316402,4,0.026990996655756883,-1.2241717907285772,115.33999633789062,1.0673733917987949,129.75,4.227101566217617,134.13999938964844,0.026990996655756883
12051,2020-03-16,113.08999633789062,123.81999969482422,112.0,114.69000244140624,10733300.0,-0.11267164342250402,-5.253970112140026,-0.23633779865375232,33.84099729507233,36.15966474252443,19.52806074459565,24.970148596282257,26.42104057000222,23.98139269371552,27.316001400322104,15.449996948242202,-7.525534349575537,-22.765003967285168,-41.32462811949915,-4.205379815071197,-32.04481604339216,-13.485191891178175,24.895800746909003,4.82940179076062,-31.901194406494376,9.279812076106987,3,14.265007019042969,16.51000213623047,28.31000518798828,26.07000732421875,19.529998779296875,0,0.22380403553089234,2.5517744035270553,127.4499969482422,-1.2241717907285772,115.33999633789062,1.0673733917987949,129.75,0.22380403553089234
12052,2020-03-17,127.72000122070312,127.86000061035156,116.38999938964844,116.6999969482422,14242300.0,0.12936603905354227,1.0300881633689236,-6.887476396650761,42.89982335846835,35.98508096647507,4.096672768859321,9.41462993409533,11.779139226539343,9.303578598358968,27.837157373379746,14.770004272460938,-7.057782503042574,-7.240998840332026,-25.544933847540733,11.062936166876682,-16.392966343936394,1.9109686632723282,8.186932097312535,76.53362394872937,36.303144214651624,9.151967503604357,3,-1.0100021362304688,1.8799972534179688,13.919998168945312,11.650001525878906,2.5399932861328125,1,0.05723455597187077,-5.253970112140026,113.08999633789062,2.5517744035270553,127.4499969482422,-1.2241717907285772,115.33999633789062,0.05723455597187077
12053,2020-03-18,120.91999816894531,127.72000122070312,113.7699966430664,120.83999633789062,15250800.0,-0.053241489091495176,1.0394731705358309,0.00725969147349722,42.39740337789733,36.387999915637714,8.415901074335636,15.047893541052645,18.47122054403212,16.00313144270126,28.483663617062614,13.950004577636719,-7.530705277036418,-12.810501861572277,-31.428970724383788,5.80796700123922,-22.11973629297802,-3.5012674301665214,13.074380483629085,56.2421048276844,10.538652634973445,9.30923443140575,3,4.1650009155273295,8.680000305175781,21.06999969482422,18.895004272460938,13.44000244140625,2,0.12173338937813116,1.0300881633689236,127.72000122070312,-5.253970112140026,113.08999633789062,2.5517744035270553,127.4499969482422,0.12173338937813116
12054,2020-03-19,117.33999633789062,122.08999633789062,116.05999755859376,121.43000030517578,9393500.0,-0.02960636689766427,1.2292063590556415,-51.12387945832538,42.71690552684351,37.01679916918188,9.768692116419018,17.3250930277228,21.968464725865744,19.453820155574817,30.402306292944424,6.029998779296861,-7.871044446318564,-14.999503326416004,-34.17126153552738,4.17225488269537,-24.58538243097169,-5.413624221860317,14.894832022477829,33.669584693491736,-14.70537283534565,9.585879104555685,3,5.945007324218764,12.260002136230469,24.737503051757812,22.80500030517578,17.12001037597659,3,0.17223459472140012,1.0394731705358309,120.91999816894531,1.0300881633689236,127.72000122070312,-5.253970112140026,113.08999633789062,0.17223459472140012
12055,2020-03-20,103.93000030517578,118.4499969482422,101.41999816894531,118.23999786376952,13093200.0,-0.114283249115669,1.312288352868661,3.4987735153940105,34.523042126174914,37.278149089053976,20.06352501885108,28.916063615863152,35.11592725612388,32.67517072096035,32.777200966332515,17.02999877929689,-9.616670938603363,-26.31349906921386,-48.234860970921915,-4.392137167505808,-37.27418002006789,-15.352818118359835,26.686041786363205,9.493199336092689,-36.15937475607982,10.960680950854023,3,14.065002441406264,20.37999725341797,38.320003509521484,36.415000915527344,32.390007019043,4,0.29462140533696424,1.2292063590556415,117.33999633789062,1.0394731705358309,120.91999816894531,1.0300881633689236,127.72000122070312,0.29462140533696424
12056,2020-03-23,105.18000030517578,112.87000274658205,102.87000274658205,106.0,13926800.0,0.01202732604954826,-2.6764740943942322,0.057302574054722714,35.92071054850018,37.05413111175237,16.648211711813218,26.05143152763162,33.60960469593624,31.24299635032594,35.62600294798193,10.0,-10.925673468024598,-23.190499114990246,-46.97433797832275,0.5933397483422596,-35.0824185466565,-11.298579683323993,22.516437394103832,14.220884224814343,-29.976180322280584,11.891919431666253,3,11.799995422363267,19.12999725341797,37.36250305175781,35.36000061035156,28.18000030517578,0,0.2449135012501309,1.312288352868661,103.93000030517578,1.2292063590556415,117.33999633789062,1.0394731705358309,120.91999816894531,0.2449135012501309
12057,2020-03-24,113.83999633789062,114.43000030517578,109.37000274658205,109.93000030517578,11447000.0,0.08233500672740246,-1.0119309986030505,-4.768289619367504,37.00027152057637,37.28083071670407,5.370614061947634,16.068301500540514,24.79701288002076,22.45715792182932,37.49168908072525,9.25,-12.053951636477336,-13.167502593994143,-37.00412625289812,10.669121064909817,-25.085814423446124,-1.2491907645421634,11.228797408355561,47.22432215883411,9.054363901615247,11.91831182945198,3,0.8000030517578125,10.470001220703125,28.857501983642578,26.709999084472656,18.44999694824216,1,0.16496837125289088,-2.6764740943942322,105.18000030517578,1.312288352868661,103.93000030517578,1.2292063590556415,117.33999633789062,0.16496837125289088
12058,2020-03-25,112.5,116.36000061035156,111.04000091552734,112.73999786376952,9485500.0,-0.011770874745228865,-2.36709264172946,-0.06138059009816394,38.021707862017486,38.55961070812451,4.4771976000867255,15.901783047299773,25.90122052350611,23.649149338487348,39.29763317308074,5.319999694824219,-12.460246712539416,-13.033499145507818,-36.616344552040545,10.549346261024908,-24.82492184877418,-1.242076442241455,10.203914188516094,53.60427098489697,18.401667014528805,11.79142270326636,3,2.1399993896484375,11.784996032714844,30.554996490478516,28.074996948242188,17.639999389648438,2,0.15786661783854172,-1.0119309986030505,113.83999633789062,-2.6764740943942322,105.18000030517578,1.312288352868661,103.93000030517578,0.15786661783854172
12059,2020-03-26,120.26000213623048,121.8000030517578,112.58000183105469,112.70999908447266,10376800.0,0.06897779676649307,-1.3610765948467831,-31.458626060974044,42.5294455559377,38.87225635238758,-2.8066580044882983,7.244402351721092,17.980423772712143,15.780452541315057,39.03853390665163,9.300003051757798,-13.34488464198273,-4.467997360229475,-27.58836372977838,18.652369009319415,-16.028180545003906,7.09218582454497,-18.84000396728517,92.443569447689,56.864698761222215,11.560183184774445,3,-5.6200027465820455,4.024993896484361,22.87749862670897,20.314994812011705,10.659996032714801,3,0.11724595230048807,-2.36709264172946,112.5,-1.0119309986030505,113.83999633789062,-2.6764740943942322,105.18000030517578,0.11724595230048807
12060,2020-03-27,120.45999908447266,124.6500015258789,117.98999786376952,118.56999969482422,9852500.0,0.0016630379568396414,-3.367211146409154,0.25033094380119475,45.462198340706585,40.16350091301361,-4.584576014501735,6.46461069558714,17.54288213585511,15.475652618366212,37.026586225000955,6.660003662109389,-13.761111738570634,-3.689500427246088,-26.618784206032444,19.239783351540282,-15.15414231663928,7.77514146214709,-18.632400817871087,80.76215483818535,40.65475552642065,11.464641889393183,3,-5.819999694824219,3.8249969482421875,22.94499969482422,20.11499786376953,11.209999084472628,4,0.11622121646852279,-1.3610765948467831,120.26000213623048,-2.36709264172946,112.5,-1.0119309986030505,113.83999633789062,0.11622121646852279
12061,2020-03-30,125.4800033569336,125.83999633789062,121.51000213623048,121.61000061035156,6916800.0,0.04167362037700717,-1.127761438000394,2.047621162090374,45.987770771205774,40.506606181095535,-8.56268911670378,0.5181937895232807,12.325550740416134,10.407234148466188,36.68752934966578,5.379997253417969,-12.037867774365452,1.9355037689208956,-20.123716092110584,23.994723629952375,-9.094106161594851,12.965113699436642,-22.73950895996093,97.81424941690928,56.029204212002725,11.029609930515742,3,-10.910003662109375,-1.19500732421875,18.199996948242188,15.094993591308594,5.299995422363281,0,0.0863882983526092,-3.367211146409154,120.45999908447266,-1.3610765948467831,120.26000213623048,-2.36709264172946,112.5,0.0863882983526092
12062,2020-03-31,120.0999984741211,125.6999969482422,119.52999877929688,124.94000244140624,7091700.0,-0.04287539638892768,-1.0635433797178193,-1.2506461323728546,45.5697362384574,40.85908761004666,-4.891663012934643,4.931872708055479,17.38845154260514,15.725411224624793,37.15574537954179,6.169998168945327,-12.285559736080089,-2.6705009460449247,-24.026744246933674,18.68574235484381,-13.348622596489292,8.007620704399443,-15.973533960693345,61.2162186543909,15.968339993769575,10.678121650444368,3,-6.470001220703125,2.8000030517578125,23.790000915527344,20.474998474121094,11.45000457763669,1,0.11040801252872368,-1.127761438000394,125.4800033569336,-3.367211146409154,120.45999908447266,-1.3610765948467831,120.26000213623048,0.11040801252872368
12063,2020-04-01,118.12000274658205,122.3000030517578,115.66999816894531,117.2699966430664,6873000.0,-0.016486226084055255,-2.27407401825778,-0.17562095181348067,51.440716372286296,41.828399926206956,-3.744376531996167,5.270621452682278,19.002454517542716,17.624571878199006,38.85363586464008,6.630004882812486,-10.703034268871676,-3.4369968414306555,-22.760688659658925,15.886694976797614,-13.09884275054479,6.224849067683479,-12.690726323686519,41.77981305098819,-7.948541189360064,9.661845909114133,4,-4.490005493164077,4.464996337890611,25.59749603271483,22.454994201660142,16.109992980957017,2,0.11996266686474288,-1.0635433797178193,120.0999984741211,-1.127761438000394,125.4800033569336,-3.367211146409154,120.45999908447266,0.11996266686474288
12064,2020-04-02,123.86000061035156,125.18000030517578,116.4800033569336,117.22000122070312,6181800.0,0.04859463029377231,-1.14285767976067,7.811707895020154,48.00799227967254,43.32672772104004,-9.45672591995961,-1.676875664893231,12.90661542232209,11.854179222989842,40.444070770263025,8.699996948242188,-10.917864297243625,3.0150012969970703,-14.72681918974223,20.75682178373637,-5.85590894637258,11.88591154036672,-17.206080992556323,80.53101195647119,31.511087097337473,8.870910243369648,4,-9.505001068115234,-1.5800018310546875,19.967498779296875,16.714996337890625,10.520004272460938,3,0.05070239583683667,-2.27407401825778,118.12000274658205,-1.0635433797178193,120.0999984741211,-1.127761438000394,125.4800033569336,0.05070239583683667
12065,2020-04-03,124.58999633789062,125.37000274658205,122.44000244140624,123.19000244140624,5552000.0,0.00589371648588588,-1.0206941185136853,0.21084247367054554,57.518305859331434,45.72646053335462,-7.764419025673092,-3.588741178186595,11.813220517600428,11.100758816868222,40.97649953454058,2.9300003051758097,-10.567371830530774,4.378496932983396,-11.724555508641629,20.481549374608406,-3.6730292878291095,12.4300231537959,-16.784912116889657,87.70894567299973,31.731922339360203,8.051526220812505,4,-6.984996795654297,-2.524993896484375,17.165000915527344,15.985000610351562,8.350006103515597,4,0.050806661988235025,-1.14285767976067,123.86000061035156,-2.27407401825778,118.12000274658205,-1.0635433797178193,120.0999984741211,0.050806661988235025
12066,2020-04-06,131.16000366210938,132.1300048828125,125.29000091552734,128.66000366210938,8242200.0,0.052733024458887945,2.081081173963846,1.7857220708446686,52.513886680405975,47.45019555111347,-11.467542959655844,-10.624724928831824,4.9721991161766255,4.557109051946327,40.5414895561633,7.540008544921875,-9.810254297551424,10.898504257202148,-5.340250061879544,27.137258576283855,2.779127097661302,19.017881416742995,-22.272824714095023,94.10692086847133,39.04764798313689,8.119377159540852,4,-9.575000762939453,-9.095001220703125,6.614997863769531,6.614997863769531,1.800003051757841,0,0.00388833861387905,-1.0206941185136853,124.58999633789062,-1.14285767976067,123.86000061035156,-2.27407401825778,118.12000274658205,0.00388833861387905
12067,2020-04-07,130.47999572753906,135.08000183105472,130.28999328613278,132.71000671386722,6253900.0,-0.0051845678223837455,-2.670482315112504,-0.8920043945312613,57.67254983170022,49.63362243663377,-9.140104970631356,-10.785976936770396,5.3928490378526135,5.26633450944496,39.70893497094482,4.790008544921932,-6.740670530996752,10.401496505737299,-5.250619864681937,26.053612876156535,2.575438320527681,18.227554690946917,-19.733390704740856,76.30084886333431,20.507548011513308,7.82605818520962,4,-6.649993896484361,-8.414993286132812,7.282505035400391,7.295005798339844,2.6000061035156534,1,0.0022992264069678914,2.081081173963846,131.16000366210938,-1.0206941185136853,124.58999633789062,-1.14285767976067,123.86000061035156,0.0022992264069678914
12068,2020-04-08,132.61000061035156,133.28999328613278,129.1300048828125,129.63999938964844,5241100.0,0.016324378851607646,-1.0852123233188378,-1.3318325510106162,62.54724958160581,51.85782288393023,-9.071480021058562,-13.37655467348958,3.0132181098823025,3.15731272026332,38.890691874477376,4.159988403320284,-3.663874659839891,12.38850135803223,-3.6823167013960756,28.45931941746052,4.353092328318098,20.423910387746375,-19.430055906727702,86.72042245519665,26.966656010861904,8.035409029714145,4,-7.235000610351548,-10.544998168945312,5.152500152587891,5.165000915527344,3.3399963378906534,2,-0.007993345552484987,-2.670482315112504,130.47999572753906,2.081081173963846,131.16000366210938,-1.0206941185136853,124.58999633789062,-0.007993345552484987
12069,2020-04-09,133.6300048828125,135.08000183105472,131.50999450683594,132.08999633789062,5502400.0,0.0076917598051902125,-1.6444379139634453,0.5185211824786018,80.64382561596008,55.76689258118061,-8.935127609930007,-13.65622244621116,1.7731827231541502,2.1637970186414464,36.29815562323457,3.5700073242187784,-1.1056295850326734,12.49400520324707,-4.464277350883151,29.45228775737729,4.01486392618196,20.97314648031218,-18.260054466445553,88.52850460238399,21.491086567440803,8.479141277065107,4,-8.255004882812486,-12.210006713867188,4.132495880126953,4.144996643066406,1.8899993896484375,3,0.004489941052181479,-1.0852123233188378,132.61000061035156,-2.670482315112504,130.47999572753906,2.081081173963846,131.16000366210938,0.004489941052181479
12070,2020-04-13,130.88999938964844,133.35000610351562,129.42999267578122,131.69000244140622,3785000.0,-0.020504418117524792,-1.1075247646588153,-0.5194796187305366,75.73572459897584,59.07222078426618,-5.095929308122933,-11.220571196493538,4.189081602826519,4.906962838405718,34.426341059237224,4.200012207031278,1.4968239352785986,9.581999588012692,-7.712375324248342,26.876374500273712,0.9348121318821825,18.229187044143202,-13.54904383181271,57.201204805193115,-15.834843134527077,8.647187456130512,4,-5.514999389648423,-11.09500122070314,6.872501373291016,6.885002136230469,0.839996337890625,0,0.026663652757569434,-1.6444379139634453,133.6300048828125,-1.0852123233188378,132.61000061035156,-2.670482315112504,130.47999572753906,0.026663652757569434
12071,2020-04-14,138.39999389648438,138.6300048828125,132.35000610351562,133.22000122070312,6278700.0,0.057376381250330066,1.226944137826548,-6.4749661446911455,75.16392248287923,62.36046370031305,-11.823899621362173,-17.641680166125553,-3.5060845429742358,-2.560160793062124,32.133683280576484,7.7400054931640625,3.3354628722264295,15.826494216918945,-2.602739136728644,34.25572757056652,6.611877540095151,25.04111089374274,-19.28513371132675,97.57883172286185,20.3988111678525,9.21461667682379,4,-11.249992370605469,-18.37499237060547,-1.3299903869628906,-0.6249923706054688,-7.1399993896484375,1,-0.03945080705106052,-1.1075247646588153,130.88999938964844,-1.6444379139634453,133.6300048828125,-1.0852123233188378,132.61000061035156,-0.03945080705106052
12072,2020-04-15,135.02999877929688,137.55999755859378,133.69999694824222,137.13999938964844,5773100.0,-0.024349676776055817,1.6169522735618718,-0.4073366011146591,72.1621003387372,64.66283969658537,-6.831804093504388,-14.436105445382395,-0.380034807025595,0.8254006741057367,30.78450750212447,4.699996948242159,4.755199813344376,12.090999221801752,-7.044419236667977,31.226417680271467,2.5232899925669017,21.658708451036617,-13.57332123042066,62.10519891036185,-17.311079554754897,9.56770922923486,4,-7.474994659423828,-15.004997253417969,1.7974967956542969,2.6599960327148438,-4.819992065429659,2,-0.015329868060008023,1.226944137826548,138.39999389648438,-1.1075247646588153,130.88999938964844,-1.6444379139634453,133.6300048828125,-0.015329868060008023
12073,2020-04-16,135.63999938964844,136.97000122070312,133.85000610351562,136.97000122070312,4564000.0,0.004517519187337005,3.691715521494212,0.6303324390190987,67.6053019382463,66.840318547538,-5.247020309603926,-14.637235924930366,-1.254811303959542,0.247924332861146,29.083964077274636,3.1199951171875,5.846650007310103,11.964999771118158,-7.959516977118142,31.88951651935446,2.002741396999994,21.92725814523631,-12.122522560699863,67.49998341438183,-9.844252089315972,9.962258374118152,4,-5.1049957275390625,-15.614997863769531,0.375,1.3899993896484375,-5.160003662109375,3,-0.01887347073218204,1.6169522735618718,135.02999877929688,1.226944137826548,138.39999389648438,-1.1075247646588153,130.88999938964844,-0.01887347073218204
12074,2020-04-17,137.55000305175778,138.0,134.91000366210938,137.72999572753906,4866500.0,0.014081418981892968,7.583308608485567,0.13533265261638383,68.82572767058512,68.09669874878841,-5.5997513120869655,-15.763739959191327,-3.4476725622437527,-1.620832675266314,27.3497322159219,3.089996337890625,7.5608656580869535,12.864503097534154,-7.745389680238986,33.474395875307295,2.559556708647591,23.16944948642073,-12.219022856345532,88.2608652385341,10.880159153390167,10.304946388886572,4,-5.590000152587862,-17.525001525878878,-1.642501831054659,-0.5200042724609091,-7.800003051757784,4,-0.011632177884529082,3.691715521494212,135.63999938964844,1.6169522735618718,135.02999877929688,1.226944137826548,138.39999389648438,-0.011632177884529082
12075,2020-04-20,134.55000305175778,137.3800048828125,134.50999450683594,136.94000244140622,3995400.0,-0.021810250333990533,-1.3238795366795901,13.278314682941273,60.45653208364006,68.97921490470331,-1.16037232399907,-10.91158984525461,-0.7721894296932703,1.4008330669766735,24.27832032384821,3.0400085449218466,8.726959109025785,8.333502960205053,-10.232367871417381,26.899373791827486,-0.9494324556061713,17.616438376016262,-7.623139893857498,35.03180534835194,-38.12157705417529,9.282935415811213,4,-0.6699981689452841,-14.525001525878878,-5.277503967285128,-4.155006408691378,-3.7400054931640057,0,0.007209224813841342,7.583308608485567,137.55000305175778,3.691715521494212,135.63999938964844,1.6169522735618718,135.02999877929688,0.007209224813841342
12076,2020-04-21,130.94000244140622,132.94000244140622,130.58999633789062,132.13999938964844,4359500.0,-0.02683017858396397,-1.473678715697976,0.5020909015456829,63.028846621160504,69.57435899242112,2.698964180132492,-5.557710493160997,2.4311277343963127,5.01555960043072,20.966990753785485,3.960006713867159,9.890129331217423,3.4355022430419666,-12.351788944440642,19.222793430524575,-4.458143350699345,11.329147836783278,-2.6087622765164724,4.723426862868267,-67.05078025358739,7.893645593741305,4,2.9400024414062784,-10.915000915527315,-1.6675033569335653,-0.5450057983398153,1.3499908447265625,1,0.006033246306730078,-1.3238795366795901,134.55000305175778,7.583308608485567,137.55000305175778,3.691715521494212,135.63999938964844,0.006033246306730078
12077,2020-04-22,132.6199951171875,133.66999816894528,131.22000122070312,132.44000244140622,4084600.0,0.012830247781101534,1.1491212806682034,-0.14999427793956974,67.55446564233296,70.13071633250192,1.5136278183621528,-6.069816684918578,0.3462390697602018,3.3202514115630493,17.807755124625725,2.7299957275390625,10.18948558774099,4.176494979858404,-10.374311684243452,18.72730164396026,-3.098908352192524,11.451898311909332,-3.0529031861470344,27.395381593090924,-46.18294123561767,7.275403332050927,4,1.410003662109375,-12.594993591308594,-4.142494201660156,-3.0199966430664062,-1.069992065429716,2,-0.010254868499654402,-1.473678715697976,130.94000244140622,-1.3238795366795901,134.55000305175778,7.583308608485567,137.55000305175778,-0.010254868499654402
12078,2020-04-23,130.25999450683594,134.13999938964844,130.02999877929688,132.5,5527700.0,-0.017795209600680373,-2.044448337637824,-12.444981349608073,58.43880752927618,67.66349210064816,3.9171547048047444,-2.435953808055416,2.252032331965097,5.647704525862821,15.012296108960477,4.1100006103515625,10.482466723555916,0.9284946441650277,-11.54490411739016,13.401893405720216,-5.308204736612566,7.165194024942622,8.370010375976562,2.885767783091656,-66.92918003555603,6.236699380777597,4,3.7700042724609375,-10.234992980957031,-2.1049957275390625,-0.6599960327148438,2.730010986328125,3,-0.0003837539926051514,1.1491212806682034,132.6199951171875,-1.473678715697976,130.94000244140622,-1.3238795366795901,134.55000305175778,-0.0003837539926051514
12079,2020-04-24,134.36000061035156,134.82000732421878,130.64999389648438,130.8699951171875,4063100.0,0.03147555870118257,-1.122139953486039,-1.558034345815083,61.83095015748436,66.11851716270465,-0.07645155076247079,-5.718660415315554,-2.2639034621433325,1.5399392342983447,13.206309330999952,4.560012817382841,10.570356163024456,4.323500823974598,-7.571524364182608,16.218526012131818,-1.6240117701040049,10.271013418053201,4.098004150390636,58.91154061740954,-8.283029939327776,5.947512594078609,4,-0.029998779296875,-14.334999084472656,-7.0175018310546875,-4.760002136230469,-1.7299957275390625,4,-0.028877678365487935,-2.044448337637824,130.25999450683594,1.1491212806682034,132.6199951171875,-1.473678715697976,130.94000244140622,-0.028877678365487935
12080,2020-04-27,134.46000671386722,135.21000671386722,133.88999938964844,134.41999816894528,4009200.0,0.0007443145509180571,-1.4000000000000516,0.011463748409650733,54.738657253726544,63.84904324835435,0.42823685603715944,-4.97090433288659,-2.799825515347635,1.4318782943734902,11.835985425241917,1.3200073242187784,10.158889671061758,3.7235065460205305,-7.422824001842656,14.869837093883703,-1.8496587279110486,9.296671819952124,3.82943792724609,85.52125769934348,20.833236635014472,5.573165273931589,4,-0.4450073242187784,-14.43500518798831,-8.017505645751982,-4.860008239746122,-1.6399993896484375,0,-0.035029053091527595,-1.122139953486039,134.36000061035156,-2.044448337637824,130.25999450683594,1.1491212806682034,132.6199951171875,-0.035029053091527595
12081,2020-04-28,136.32000732421878,137.67999267578122,134.66000366210938,136.77999877929688,6674200.0,0.013833114067216101,1.6725811896563785,-11.497330282210262,58.1111237796683,62.28782363068002,-1.964417348911013,-6.300172975552243,-5.09988020506654,-0.41873694064000233,10.709326801446755,3.2199859619140057,8.797850476176365,5.0415069580078296,-6.082793245952189,16.165807161967848,-0.5206431439721939,10.603657059987839,1.8042483996582064,82.22239952129318,18.21831539883054,5.562150101980013,4,-2.305007934570341,-15.570003509521513,-15.167507171630888,-12.010009765625028,-5.75,1,-0.0404196704048011,-1.4000000000000516,134.46000671386722,-1.122139953486039,134.36000061035156,-2.044448337637824,130.25999450683594,-0.0404196704048011
12082,2020-04-29,133.36000061035156,136.97999572753906,132.89999389648438,136.77000427246094,6706800.0,-0.021713663107626124,1.1305567286316445,7.413189146155835,51.018191219095065,60.44481132855212,0.8200221541307542,-2.4198943728025597,-2.578585378384389,2.5041586409338947,9.158659610283362,4.0800018310546875,7.786236743756035,1.4185001373290902,-8.405156779194698,11.242157053852864,-3.4933283209327897,6.330328595590984,4.602369974633831,43.5294704298396,-16.87406433309014,4.911828458261888,4,0.654998779296875,-9.359996795654297,-12.715003967285156,-9.050003051757812,-0.9199981689453409,2,-0.008023450204871385,1.6725811896563785,136.32000732421878,-1.4000000000000516,134.46000671386722,-1.122139953486039,134.36000061035156,-0.008023450204871385
12083,2020-04-30,132.28999328613278,133.16999816894528,130.41999816894528,132.41000366210938,6783000.0,-0.008023450204871385,2.353659784702244,0.03519362084859298,48.1832824500438,58.15120630404753,1.52525447421732,-0.24651534172144807,-1.9665119180945396,3.5457846028984648,7.2506929198925585,2.9400024414062784,6.200480214037242,-0.3600067138672216,-7.721976323159623,7.001962895425166,-4.040991518513408,3.320978090778965,5.513729862738842,25.757527990231004,-29.80415803114694,3.6809848046461964,4,1.5650024414062784,-7.454990386962862,-12.81499481201169,-7.979995727539034,-0.07998657226556816,3,-0.005593697724169178,1.1305567286316445,133.36000061035156,1.6725811896563785,136.32000732421878,-1.4000000000000516,134.46000671386722,-0.005593697724169178
12084,2020-05-01,130.13999938964844,132.22999572753906,129.52000427246094,131.1199951171875,4488000.0,-0.016252127943147454,-1.441449181725079,8.165924984104869,48.96665772471284,56.874553597500054,2.8089973060047555,2.527678785129126,-0.2969487333302254,5.638320334395132,5.869820936017832,2.7699890136718466,4.858253661468012,-2.824000549316395,-9.05646948764317,3.408468389010366,-5.940235018479768,0.29223391984697855,7.508249271831687,7.597990175270655,-45.78354393502601,3.1162344691633836,5,3.4599990844726562,-4.534996032714844,-10.677501678466797,-5.8300018310546875,2.8300018310546875,4,0.021899539856170547,2.353659784702244,132.28999328613278,1.1305567286316445,133.36000061035156,1.6725811896563785,136.32000732421878,0.021899539856170547
12085,2020-05-04,130.91999816894528,131.35000610351562,129.32000732421878,130.16999816894528,5245300.0,0.0059935360608192045,1.5217127584963785,-0.7653094589334372,37.34777996587935,54.02110174691326,1.631501887509046,2.3676116906529217,-1.580464255181056,4.808009099337966,4.465274427810052,2.0299987792968466,3.8665444134739175,-2.3605018615722884,-7.314139309479657,2.5931355863350802,-4.8373205855259584,0.11631686238138172,6.403120716974087,19.1386800029198,-27.468600657992255,2.476818723953677,5,2.580001831054716,-3.769996643066378,-11.457500457763643,-6.610000610351534,3.210006713867216,0,0.013061463013928076,-1.441449181725079,130.13999938964844,2.353659784702244,132.28999328613278,1.1305567286316445,133.36000061035156,0.013061463013928076
12086,2020-05-05,131.66999816894528,133.33000183105472,130.77000427246094,131.63999938964844,3580000.0,0.005728689356015559,-1.892670563285606,0.039998372395795435,43.7639227862734,51.37770809623998,1.1129835424663668,1.7473666130007928,-2.732163413517327,4.025757827619003,4.056774736978099,2.5599975585937784,2.5710311103219965,-1.636001586914091,-6.548760389805068,3.276757215976886,-4.092380988359594,0.8203778145314118,5.172934023272063,30.67877809981909,-13.391111497989826,2.456379401445491,5,1.830001831054716,-4.519996643066378,-12.207500457763643,-7.360000610351534,-3.830001831054659,1,0.008734025755798402,1.5217127584963785,130.91999816894528,-1.441449181725079,130.13999938964844,2.353659784702244,132.28999328613278,0.008734025755798402
12087,2020-05-06,130.77999877929688,132.22999572753906,130.69000244140622,131.58000183105472,4192200.0,-0.006759318007329651,-2.1428571428570184,-26.667853509690506,41.07274491546849,49.44814558359468,1.916021597542624,2.8047972816896163,-2.2128410372760072,4.864750458558831,4.103235859234256,1.539993286132841,1.9098731887495717,-2.541001129150402,-7.419138771778677,2.3371365134778728,-4.980069950464525,-0.10193230783627882,5.611557920840568,36.408814340997544,-4.503284275515028,2.4390688213141325,5,2.720001220703125,-3.6299972534179688,-11.352500915527344,-6.470001220703125,-1.779998779296875,2,-0.0016056847915443262,-1.892670563285606,131.66999816894528,1.5217127584963785,130.91999816894528,-1.441449181725079,130.13999938964844,-0.0016056847915443262
12088,2020-05-07,131.55000305175778,132.0,130.1199951171875,131.55000305175778,5528000.0,0.005887783144579828,3.1778169611065143,-0.0,38.496940053124895,46.8554777942214,1.5066935575538594,2.056760090767426,-3.380586399320549,4.046421976485988,4.026413079450851,1.8800048828125,1.4003502732006723,-1.7179969787597997,-6.651380737138766,3.215386779619166,-4.184688857949283,0.7486949004296832,4.4172606858245445,55.610942202975,19.833538231221958,2.466691879189479,5,1.949996948242216,-4.400001525878878,-13.285003662109347,-7.240005493164034,-1.0700073242187216,3,0.006765483610808198,-2.1428571428570184,130.77999877929688,-1.892670563285606,131.66999816894528,1.5217127584963785,130.91999816894528,0.006765483610808198
12089,2020-05-08,134.22999572753906,135.16000366210938,132.46000671386722,133.07000732421878,4209100.0,0.020372425797108074,-1.2689148902067942,100.0,49.37886800678595,46.25994565567245,-1.3339597686264142,-0.6071046288637376,-6.254524218254701,1.3210633318827831,4.226851122982882,3.610000610351591,0.5828225162647414,0.9319961547851676,-4.01792561955989,5.881917929130225,-1.542964732387361,3.406957041957696,1.3384326252414667,84.07519661380077,46.212243418278454,2.4749608871725255,5,-0.7299957275390625,-6.674991607666016,-16.12249755859375,-9.919998168945312,-2.5599975585937784,4,-0.01504871547319453,3.1778169611065143,131.55000305175778,-2.1428571428570184,130.77999877929688,-1.892670563285606,131.66999816894528,-0.01504871547319453
12090,2020-05-11,134.3800048828125,136.19999694824222,133.16999816894528,133.42999267578122,3591100.0,0.0011175531553910822,-3.122443895451349,0.8189842280422961,57.71300362515692,46.21571008294896,-1.6723791369674927,-0.5083064670847932,-6.460821666393755,1.1401511082719935,4.19817575998551,3.029998779296932,0.4404465223311149,0.9075050354003906,-3.9297725843419755,5.744782655142757,-1.5111337744708067,3.326143845271588,-5.059997558593722,70.0659289914392,26.853941068093143,2.4186388098711893,5,-1.2300033569335938,-3.845001220703125,-16.0625057220459,-10.07000732421875,-2.6200103759765625,0,-0.01049265970289992,-1.2689148902067942,134.22999572753906,3.1778169611065143,131.55000305175778,-2.1428571428570184,130.77999877929688,-0.01049265970289992
12091,2020-05-12,132.94000244140622,136.3800048828125,132.86000061035156,134.75999450683594,3914600.0,-0.010715898117893752,-2.555567543406725,-1.9157565049790923,50.72531032851308,46.18316776177319,-0.8518304002523109,0.5287849784646994,-5.2739215751792585,2.554773955957444,4.230757477909831,3.5200042724609375,-0.26313272216106043,-0.2594978332519702,-4.506087566176831,3.9870918996728903,-2.3827926997144004,1.86379703321046,-3.482395324706971,45.04797004796959,-0.15790811194111143,2.123294866462434,5,-0.08999633789059658,-0.9799995422362997,-13.105001449584933,-8.630004882812472,-0.16000366210934658,1,0.00895142484994893,-3.122443895451349,134.3800048828125,-1.2689148902067942,134.22999572753906,3.1778169611065143,131.55000305175778,0.00895142484994893
12092,2020-05-13,132.96000671386722,134.47000122070312,131.44999694824222,133.17999267578122,5168500.0,0.00015047594473904802,1.1571435578007547,0.12087193460487151,56.845861717833614,47.145676569305394,-1.0443670337966466,0.36443552700123405,-5.48753832641313,2.512442136012652,4.141092648759408,3.020004272460909,-0.6047379858451336,-0.13599395751950283,-4.294729335684281,4.022741420645275,-2.2153616466018775,1.9433737315628719,-3.2255036865234388,45.36752661752707,-4.977102860410831,2.079367689082387,5,-0.11000061035159092,0.9199981689452841,-11.13500404357913,-8.650009155273466,-1.680007934570341,2,-0.03850789799518406,-2.555567543406725,132.94000244140622,-3.122443895451349,134.3800048828125,-1.2689148902067942,134.22999572753906,-0.03850789799518406
12093,2020-05-14,133.08000183105472,133.55999755859378,130.14999389648438,132.71000671386722,5522200.0,0.0009024903063199474,4.1278768270577055,-1.6819033085944555,45.93393554091087,46.80870743777184,-1.162794852389169,0.045132163470924525,-6.02328360250192,2.362606989060822,4.057536628198509,3.4100036621094034,-1.2785641767539175,0.11200103759767899,-3.8709171428051263,4.094919218000484,-1.8794580526037237,2.1034601277990816,-3.0796787294922012,47.03054201670427,-2.1382940216407107,1.991459090201401,5,-0.22999572753909092,0.8000030517577841,-10.132499694824247,-8.770004272460966,-2.029998779296932,3,-0.030658264013508796,1.1571435578007547,132.96000671386722,-2.555567543406725,132.94000244140622,-3.122443895451349,134.3800048828125,-0.030658264013508796
12094,2020-05-15,135.94999694824222,137.66000366210938,132.78999328613278,133.77000427246094,20338200.0,0.021565938365637916,-1.3526536930561512,5.891949851534224,54.024822928894565,48.66171221144019,-3.4888628560050563,-3.1103465098838967,-9.14595068715559,-0.5439945350901496,4.009716395299899,4.870010375976591,-1.3743314306882723,3.061996459960966,-0.5833851097425224,6.707378029664454,1.2393056751092217,4.88468724481271,-5.800003051757841,77.2302997301782,31.31065787604369,1.822690784851737,5,-2.0599975585937784,-1.974990844726591,-12.229995727539091,-11.639999389648466,-4.589996337890653,4,-0.04023539053690195,4.1278768270577055,133.08000183105472,1.1571435578007547,132.96000671386722,-2.555567543406725,132.94000244140622,-0.04023539053690195
12095,2020-05-18,135.52000427246094,137.99000549316406,135.05999755859378,136.85000610351562,8480300.0,-0.0031628737435351884,-1.604433834948534,-0.6100946328078987,47.658070942641004,49.09439533992548,-2.6124680233594972,-2.7446788677001166,-8.951755852338522,-0.13942911933841629,4.059163535194878,2.930007934570284,-1.2666199450215458,2.5835037231445312,-1.1789137115714823,6.345921157860545,0.7022950057865387,4.464712440502524,-5.3700103759765625,68.49492899029394,26.045086963165048,1.8812087173580043,5,-1.4650039672851562,-1.5449981689453125,-12.122505187988281,-11.210006713867188,-5.960006713867159,0,-0.028409135051200796,-1.3526536930561512,135.94999694824222,4.1278768270577055,133.08000183105472,1.1571435578007547,132.96000671386722,-0.028409135051200796
12096,2020-05-19,131.72999572753906,134.75999450683594,131.39999389648438,134.42999267578122,6640300.0,-0.027966414001154516,1.0,2.0300700985509694,45.44945686900961,49.58069666809672,1.3264349940799605,1.167401857544121,-5.217558074825291,3.6052502830442563,4.051422670738145,4.1200103759765625,-1.10919144556496,-1.24600448608399,-4.9360600625443,2.4440510903763197,-3.091032274314159,0.599023302146179,-0.9528009033203091,20.153054770018862,-21.24480563264131,1.8450277882301576,5,2.3250045776367188,2.2450103759765625,-9.144996643066406,-7.4199981689453125,-0.3199920654296875,1,0.00022772929681802445,-1.604433834948534,135.52000427246094,-1.3526536930561512,135.94999694824222,4.1278768270577055,133.08000183105472,0.00022772929681802445
12097,2020-05-20,131.25999450683594,132.67999267578122,130.33999633789062,132.53999328613278,8213100.0,-0.003567913428580427,2.000000000000073,0.47407415779865736,47.02484423868249,50.528241577603126,2.091642455136821,1.6129899710343807,-4.938286562140718,4.029922517647151,4.2602561826490275,2.3399963378905966,-0.5795684587042729,-1.6480056762695199,-5.415005854312,2.11899450177296,-3.5315057652907456,0.2354944127517058,6.730010986328125,14.158150108115366,-28.011137289663438,1.8835000890212386,5,2.8100051879882812,2.4000091552734375,-7.672492980957031,-6.9499969482421875,-2.330001831054716,2,0.01158010312412272,1.0,131.72999572753906,-1.604433834948534,135.52000427246094,-1.3526536930561512,135.94999694824222,0.01158010312412272
12098,2020-05-21,130.21000671386722,131.44000244140622,129.61000061035156,130.97999572753906,4886300.0,-0.007999297858526377,1.1656795117194947,0.6015544906182111,50.21593880666991,50.621249444256904,3.2760769751436385,2.8027386564393453,-3.953637406540281,5.014443577672182,4.32473573103545,1.830001831054659,-0.3658182322559469,-2.695494079589821,-6.469950858380116,1.0789626992004742,-4.582722468984969,-0.8082656901946734,7.626998596191385,7.159973196987914,-37.75550650608812,1.8872283893951545,5,3.5899963378905966,3.449996948242159,-6.420003890991239,-5.900009155273466,0.8699951171875,3,0.008217433455640188,2.000000000000073,131.25999450683594,1.0,131.72999572753906,-1.604433834948534,135.52000427246094,0.008217433455640188
12099,2020-05-22,130.47999572753906,130.6300048828125,129.16999816894528,129.61000061035156,3429200.0,0.002073488977426541,1.49570932992519,-1.1298799096350145,48.59871670518634,49.608550897593496,2.7023959486883484,2.347524107904178,-3.8226263417182054,4.691549123145336,4.561251921981316,1.460006713867216,0.03185449690505493,-2.2315048217773494,-6.089122633027529,1.62611298947283,-4.160313727402439,-0.30269591615225977,7.02792939453127,14.852567695682836,-31.94694424168317,1.928808905625095,5,3.100006103515625,3.1050033569335938,-5.199993133544922,-6.1699981689453125,1.779998779296875,4,0.004368541867590059,1.1656795117194947,130.21000671386722,2.000000000000073,131.25999450683594,1.0,131.72999572753906,0.004368541867590059
12100,2020-05-26,129.75,132.05000305175778,129.39999389648438,131.94000244140622,5579300.0,-0.005594694600261962,1.199174380468808,-2.5172583134558395,43.87754804141298,48.847688421249046,3.024629914219645,2.8528317850825715,-3.0822466410601663,5.366092804876814,4.758686660801162,2.650009155273409,0.44714034659881463,-2.7260002136230526,-6.707266228290621,1.2552658010445157,-4.716633220956851,-0.7353672062892542,7.257649504882835,10.37571039399957,-36.874100507186625,1.9906330073337863,5,3.8300018310546875,3.8300018310546875,-3.757497787475586,-5.44000244140625,2.6100006103515625,1,0.012408482546062194,1.49570932992519,130.47999572753906,1.1656795117194947,130.21000671386722,2.000000000000073,131.25999450683594,0.012408482546062194
12101,2020-05-27,130.80999755859378,130.83999633789062,128.58000183105472,129.72000122070312,5686500.0,0.008169538023844236,2.9304460897486435,-0.4977146679301217,50.094633518942196,48.09755195470555,1.8223573321716628,1.432307943481959,-3.656392300603059,4.269816004676869,4.782355239973153,2.259994506835909,0.33639316172573785,-1.390502166748007,-4.99666471168004,2.215660378184026,-3.1935834392140237,0.4125791057180095,5.727392866132817,54.390261149176226,5.530819990834615,1.8030812724660172,5,2.4750061035155966,2.4750061035155966,-3.8574943542480753,-6.500000000000028,2.0400085449218466,2,-0.009555844532755153,1.199174380468808,129.75,1.49570932992519,130.47999572753906,1.1656795117194947,130.21000671386722,-0.009555844532755153
12102,2020-05-28,132.28999328613278,132.72999572753906,130.11000061035156,131.21000671386722,4974400.0,0.011314087265203554,1.6734760607240171,0.9908166979308792,52.23427447815021,48.79758961439882,0.26521558136067824,-0.13909151261228203,-5.094962178849968,2.764812621700372,5.06591849622046,2.6199951171875,-0.004754878895852244,0.1429939270019247,-3.4222553206111286,3.708243174614978,-1.639630696804602,1.9256185508084513,3.61080605110007,89.39751593902282,39.68222953938684,1.7826246238065264,5,0.9950103759765909,0.9950103759765909,-5.337490081787081,-7.979995727539034,1.010009765625,3,-0.0066519742133485105,2.9304460897486435,130.80999755859378,1.199174380468808,129.75,1.49570932992519,130.47999572753906,-0.0066519742133485105
12103,2020-05-29,131.55000305175778,132.24000549316406,130.32000732421878,132.00999450683594,13337900.0,-0.005593697724169178,3.1738481440938777,-0.4259233095030016,40.83447617974095,47.331995531159514,0.8552952953572799,0.5719417713440009,-4.1020727732299775,3.466935568952323,4.901254432113062,1.9699859619140057,-0.0799708149480125,-0.5599967956543139,-4.134345127548187,3.014351536239559,-2.3471709616012504,1.2271773702926225,3.7651324849808248,71.56639972938503,25.115222867119286,1.7871741659469398,5,1.735000610351591,1.735000610351591,-4.5225028991698935,-7.240005493164034,2.0200042724609943,4,-0.01991646001669589,1.6734760607240171,132.28999328613278,2.9304460897486435,130.80999755859378,1.199174380468808,129.75,-0.01991646001669589
12104,2020-06-01,132.99000549316406,133.94999694824222,131.19000244140622,131.60000610351562,4049200.0,0.01094642651463662,-1.497724997410834,-3.021793936177084,45.6316685448486,47.10683970918258,-1.1719840016542378,-0.6783785880441826,-5.151817039583193,2.0312246367128637,4.712333470602595,2.7599945068359943,-0.278334638514508,0.7375053405761776,-2.731855889348566,4.206866570500921,-0.9971752743861941,2.4721859555385493,1.7863193471198429,82.12304789616005,37.06201584111005,1.7346806149623692,6,-1.32000732421875,0.2949981689453125,-5.962505340576172,-8.680007934570312,1.2299957275390625,0,-0.014362009047420687,3.1738481440938777,131.55000305175778,1.6734760607240171,132.28999328613278,2.9304460897486435,130.80999755859378,-0.014362009047420687
12105,2020-06-02,132.6300048828125,133.80999755859378,131.1199951171875,133.05000305175778,5327500.0,-0.0027069749265486998,1.7732167155632292,-0.30215708875347863,48.95482644233549,47.4963252173299,-1.4137075891418363,-0.19362737031542565,-3.96538482051767,2.3824495668923475,4.467253810478643,2.6900024414062784,-0.2548339169271685,0.29200439453126137,-3.122946079624711,3.706954868687234,-1.4154708425467106,1.9994796316092334,1.6506141167330668,75.41911981996265,29.10244247130649,1.7074752370779855,6,-1.365005493164034,0.654998779296875,-5.452503204345703,-8.32000732421875,0.08000183105471592,1,-0.002789793880377922,-1.497724997410834,132.99000549316406,3.1738481440938777,131.55000305175778,1.6734760607240171,132.28999328613278,-0.002789793880377922
12106,2020-06-03,132.82000732421878,134.27999877929688,132.60000610351562,133.24000549316406,5421200.0,0.0014325750916932556,-2.906956938308405,1.0,49.533333943686756,47.77504629566371,-1.6012167773282613,-0.3088936727234284,-3.350005980116663,2.1832502228917576,4.703053601698727,1.67999267578125,-0.6348912157095299,0.4245063781738452,-2.981801685214549,3.8308144415622394,-1.278647653520352,2.1276604098680423,-4.2400054931640625,64.98819913277416,17.785118898889493,1.7031540316942013,6,-1.3900070190429972,0.4649963378905966,-5.8000068664551065,-8.510009765625028,1.6399993896484375,2,-0.0034633841928973785,1.7732167155632292,132.6300048828125,-1.497724997410834,132.99000549316406,3.1738481440938777,131.55000305175778,-0.0034633841928973785
12107,2020-06-04,130.57000732421878,133.55999755859378,130.17999267578122,131.58999633789062,5229700.0,-0.016940218912258165,-2.7555227777494657,2.428555858310723,42.67367046459694,46.93701647987782,0.6041483689150198,2.0285736917394104,-0.5833449463532077,4.415027682247768,4.732552217373183,3.380004882812557,-0.9362715932406331,-1.8149940490722258,-5.2434911680304594,1.6135030698860078,-3.5292426085513284,-0.10074548959312324,-1.8760055541992244,9.512538239958447,-36.154507941742246,1.7142485594791113,6,0.8599929809570028,2.7149963378905966,-3.187505722045927,-6.260009765625028,4.339996337890597,3,0.01746188750403732,-2.906956938308405,132.82000732421878,1.7732167155632292,132.6300048828125,-1.497724997410834,132.99000549316406,0.01746188750403732
12108,2020-06-05,132.44000244140622,133.52000427246094,130.77000427246094,131.0,7075700.0,0.014321781514065934,-1.8947461411201594,-1.411782305597953,39.119642264209276,45.883785986435925,-1.023933637027568,0.24103162668166078,-1.8610983956328084,2.5055646585202282,4.637229359418652,2.949996948242159,-0.8771603249444411,0.01050109863277271,-3.3953920085905906,3.416394205856136,-1.6924454549788948,1.7134476522444402,-3.6342807312011303,55.1221073472817,12.892093960278885,1.7029465536116803,6,-1.0100021362304403,0.8450012207031534,-3.43250083923337,-8.130004882812472,3.080001831054716,4,0.00649351098231854,-2.7555227777494657,130.57000732421878,-2.906956938308405,132.82000732421878,1.7732167155632292,132.6300048828125,0.00649351098231854
12109,2020-06-08,132.21000671386722,132.47000122070312,131.24000549316406,131.3800048828125,5613000.0,-0.001736603165956252,-1.216207299470754,0.5763891832323458,39.6107802211907,45.4097006730779,-0.5841591271922653,0.32879293880847626,-1.2794891669938977,2.6892447750632016,4.560588459203778,1.2299957275390625,-0.8221793762700713,-0.11849517822261646,-3.4177101536365058,3.180719797191273,-1.7681026659295753,1.5311123094843424,-3.294799462280281,49.512463806951594,10.166712847558138,1.649607487706946,6,-0.7800064086914347,1.074996948242159,-2.8650074005127237,-7.900009155273466,1.4799957275390057,0,0.010286669248076752,-1.8947461411201594,132.44000244140622,-2.7555227777494657,130.57000732421878,-2.906956938308405,132.82000732421878,0.010286669248076752
12110,2020-06-09,132.97000122070312,133.14999389648438,131.05000305175778,131.83000183105472,6446900.0,0.005748388686498629,1.8000162762072747,1.373490210497207,54.80624217096779,45.93321274552519,-0.9380034396918688,-0.5715556423888302,-1.6782369472949767,1.8493611296683525,4.280436786419313,2.099990844726591,-0.7279610315643765,0.7119995117187443,-2.46045906526723,3.8844580887047186,-0.8742297767742286,2.2982288002117173,-3.947498138561997,68.048887598717,25.189980407115954,1.5862292884929845,6,-0.7750015258789062,0.31500244140625,-3.3675003051757812,-8.685005187988281,0.910003662109375,1,0.00940061659415381,-1.216207299470754,132.21000671386722,-1.8947461411201594,132.44000244140622,-2.7555227777494657,130.57000732421878,0.00940061659415381
12111,2020-06-10,134.1300048828125,135.16000366210938,133.16999816894528,133.27999877929688,7069900.0,0.00872379974024362,-2.7196109748444166,0.7456197882507447,60.559311319727385,46.858216839033766,-1.7629289378051283,-1.7263469089343175,-2.617900915676586,0.6088560539425032,4.274290643927387,2.19000244140625,-0.5763752117362344,1.8125030517578011,-1.456966866683274,5.081972970198876,0.17776809253726356,3.4472380109783387,-5.002351886728263,79.3173392162271,31.471889316442272,1.6347349592205396,6,-1.4600067138671875,-0.845001220703125,-3.805004119873047,-9.845008850097656,0.529998779296875,2,-0.010586730166646241,1.8000162762072747,132.97000122070312,-1.216207299470754,132.21000671386722,-1.8947461411201594,132.44000244140622,-0.010586730166646241
12112,2020-06-11,127.83999633789062,135.13999938964844,127.45999908447266,134.22000122070312,8541000.0,-0.04689486554792399,-1.151260773582204,-7.505834200983736,43.70681363098945,47.177365444728046,4.27950024555949,4.385250095199439,3.9973399742223705,6.754624128225032,4.673702214003225,7.680000305175781,-0.4139181669100651,-4.221504974365246,-8.03558765929202,-0.4074222894384718,-6.128546316828647,-2.3144636319018446,7.32000732421875,4.935026331303784,-46.07168331695441,1.9070413424633879,6,3.4700050354003906,4.885005950927734,2.485004425048828,-3.5550003051757812,5.2700042724609375,3,0.051783561996352256,-2.7196109748444166,134.1300048828125,1.8000162762072747,132.97000122070312,-1.216207299470754,132.21000671386722,0.051783561996352256
12113,2020-06-12,129.0,129.92999267578122,127.43000030517578,129.14999389648438,7039500.0,0.009073871208846063,1.9239822961469775,0.023509997130010524,46.24747266454083,47.245788124693846,3.039360406252598,3.060841545443907,3.246584533445457,5.446080615746155,5.065904574869247,2.4999923706054403,-0.4170919180825763,-2.8575012207031136,-6.873323957053742,1.1583215156475006,-4.865412588878428,-0.8495898525277994,6.160003662109375,20.310465886356617,-33.812552921931974,2.0079113681753094,6,2.295001983642578,3.710002899169922,1.3250007629394531,-4.715003967285156,5.429992675781222,4,0.045813981876816845,-1.151260773582204,127.83999633789062,-2.7196109748444166,134.1300048828125,1.8000162762072747,132.97000122070312,0.045813981876816845
12114,2020-06-15,130.47999572753906,130.96000671386722,126.52999877929688,128.28999328613278,5481000.0,0.011472835097201983,1.8126816508428272,-14.600610376398969,51.78308800234959,47.56003940913986,1.3028896999034032,1.2121847258723335,2.016426920439642,3.8003730006172987,4.773774742158548,4.430007934570341,-0.5444628047443132,-1.1040054321289006,-4.665655186550083,2.457644322292282,-2.884830309339492,0.6768194450816907,4.660003662109375,45.77050652785832,-13.31262580671244,1.7808248772105866,6,0.3650054931640625,1.7800064086914062,-0.15499496459960938,-7.579994201660156,5.529998779296875,0,0.038626676195224086,1.9239822961469775,129.0,-1.151260773582204,127.83999633789062,-2.7196109748444166,134.1300048828125,0.038626676195224086
12115,2020-06-16,131.66999816894528,133.05999755859378,130.1199951171875,132.67999267578122,5197700.0,0.009120190683414187,2.322028638177734,-0.4611841921908471,52.087381049908736,47.8438224209423,-0.04203046788404663,-0.2962270824122868,1.0717081019430736,2.4455851832181565,4.20750112867981,2.9400024414062784,-0.3774285641430595,0.2784973144530909,-2.766068344808332,3.3230629737145136,-1.2437855151776205,1.8007801440838023,2.953401184082054,59.559634779410395,-0.11227633193522735,1.522282829630717,6,-0.8249969482421591,0.5900039672851847,-1.1424961090087606,-9.084999084472628,5.410003662109432,1,0.015341416424029086,1.8126816508428272,130.47999572753906,1.9239822961469775,129.0,-1.151260773582204,127.83999633789062,0.015341416424029086
12116,2020-06-17,131.75999450683594,133.03999328613278,131.49000549316406,131.88999938964844,3309700.0,0.0006834991960369408,-3.6269472533478244,0.1287184058255654,48.62051271460419,48.50458267094311,-0.3332467320713022,-0.4046050662161349,1.0212949914867977,2.2013098103140294,4.3890855888662195,1.5499877929687216,-0.3962175847235869,0.3669937133789176,-2.6783035774678012,3.4122910042256365,-1.1556549320444276,1.8896423588022628,2.377800811767571,60.74326779084296,4.631863732446639,1.522648645423359,6,-0.9149932861328125,0.5000076293945312,0.08250808715820312,-9.479995727539062,4.300003051757841,2,0.016089939772019113,2.322028638177734,131.66999816894528,1.8126816508428272,130.47999572753906,1.9239822961469775,129.0,0.016089939772019113
12117,2020-06-18,132.77999877929688,133.1300048828125,130.6300048828125,131.41999816894528,3417200.0,0.0077413806541106744,1.427169364097626,-10.461150234742002,53.155452490689406,50.06411714055201,-1.1251141201584005,-1.375413894820781,0.07546464776626749,1.0438458632017387,4.401714990061633,2.5,-0.4375996314608983,1.3109977722168082,-1.795574925241226,4.417570469674843,-0.24228857651220892,2.8642841209458254,0.9013287469482236,94.69688212365156,38.86574768715536,1.5532863487290225,6,-1.93499755859375,-0.5199966430664062,-0.37499427795410156,-10.714996337890625,4.889999389648409,3,0.014158795753096642,-3.6269472533478244,131.75999450683594,2.322028638177734,131.66999816894528,1.8126816508428272,130.47999572753906,0.014158795753096642
12118,2020-06-19,131.27999877929688,134.82000732421878,131.22000122070312,134.41000366210938,8310100.0,-0.011296882164408384,-1.2153883713942482,-2.3014731456652235,45.626581977148476,50.73253955788065,0.21572040632781864,0.22014424785328401,1.565070821830119,2.391478050615717,4.276857242810301,3.6000061035156534,-0.5496170285412916,-0.24250183105468182,-3.294151331607708,2.809147669498344,-1.7683265813311948,1.2833229192218312,-4.75,57.29789027671922,4.594532587087471,1.5258247502765172,6,-0.43499755859375,0.9800033569335938,2.0850067138671875,-9.214996337890625,6.100006103515625,4,0.013939685009680902,1.427169364097626,132.77999877929688,-3.6269472533478244,131.75999450683594,2.322028638177734,131.66999816894528,0.013939685009680902
12119,2020-06-22,131.05000305175778,131.75999450683594,129.94999694824222,130.55000305175778,3379900.0,-0.0017519479713413721,-1.1293936021255533,-0.15974415974415973,45.932023738340725,49.74651528758875,0.2948745658448786,0.5217852375406267,1.7489030375532764,2.4775584663005077,3.9745522343894906,1.8099975585937216,-0.3521749404798129,-0.5009979248047216,-3.522147036868148,2.520151187258705,-2.011572480836435,1.0095766312269916,-4.354204101562473,22.587346198312535,-26.117255808925055,1.5105745560317139,6,-0.20500183105465908,1.2099990844726847,2.3150024414062784,-8.985000610351534,6.8799896240234375,0,0.025791602787590406,-1.2153883713942482,131.27999877929688,1.427169364097626,132.77999877929688,-3.6269472533478244,131.75999450683594,0.025791602787590406
12120,2020-06-23,131.36000061035156,132.67999267578122,130.97999572753906,131.6199951171875,3625600.0,0.002365490662914027,-2.333313387287332,-0.519989013671875,46.26405523152518,48.15815350001073,-0.29895717159996593,0.3568870939230919,1.4837244551471827,1.99045605008979,4.060662920379513,1.699996948242159,-0.21957310398889263,-0.271500396728527,-3.17406354065659,2.631062747199536,-1.7227819686925443,1.1797811752354903,-4.50171749267578,28.952785584704316,-16.96121052691386,1.4512815719640295,6,-0.5250015258789062,0.9000015258789062,2.5725021362304688,-9.294998168945312,6.330001831054659,1,0.0353988571473709,-1.1293936021255533,131.05000305175778,-1.2153883713942482,131.27999877929688,1.427169364097626,132.77999877929688,0.0353988571473709
12121,2020-06-24,129.55999755859378,131.07000732421878,128.67999267578122,130.52000427246094,4853500.0,-0.013702824629980515,1.3203881337728145,3.6924115264979247,47.35460984971407,48.563464190980135,0.8768251657952533,2.1696824620110817,3.066447750199927,3.6299898110075617,4.058572501320818,2.680007934570341,-0.12950133749089332,-2.009003448486311,-5.037161806388838,1.0191549094162156,-3.52308262743756,-0.49492426953506197,-2.5424799567871332,14.332292888527403,-34.6914264650882,1.5140791789512593,6,1.115005493164034,1.2850036621093466,4.455005645751925,-8.139999389648466,8.100006103515597,2,0.0580426398129561,-2.333313387287332,131.36000061035156,-1.1293936021255533,131.05000305175778,-1.2153883713942482,131.27999877929688,0.0580426398129561
12122,2020-06-25,131.41000366210938,131.72999572753906,128.05000305175778,129.13999938964844,4442000.0,0.014279145865828902,1.529214667372823,-2.364571246920518,47.29942741556066,48.68034805220456,-0.4621166057201833,0.26389975757459183,1.1248209213309792,1.6208192490138345,4.277950306612293,3.6799926757812784,-0.346994407168296,-0.11499786376953125,-3.1245619393852735,2.894566211846211,-1.6197799015774024,1.3897841740383399,-4.236436265854493,49.630701475616384,1.3214474361549051,1.504782037807872,6,-0.7350006103515625,-0.56500244140625,2.604999542236328,-11.385002136230469,5.289993286132841,3,0.03538538746594044,1.3203881337728145,129.55999755859378,-2.333313387287332,131.36000061035156,-1.1293936021255533,131.05000305175778,0.03538538746594044
12123,2020-06-26,128.92999267578122,132.3699951171875,128.05999755859378,131.67999267578122,7372700.0,-0.01887231502332909,1.0871634203292218,-1.2114514643704586,42.30766753338201,47.6275235556526,2.2427708253850085,2.674695018251583,3.4628390655397823,3.914291982150843,4.438270607765822,4.309997558593722,-0.8463174983325246,-2.4640083312988565,-5.689343361865497,0.7613266992677836,-4.076675846582191,-0.8513408160155223,-1.6034964809670669,19.006297972191373,-27.946570375288932,1.6126675152833263,6,2.5050125122070597,1.9150085449219034,4.935009002685575,-8.904991149902315,8.540008544921903,4,0.06778876901934261,1.529214667372823,131.41000366210938,1.3203881337728145,129.55999755859378,-2.333313387287332,131.36000061035156,0.06778876901934261
12124,2020-06-29,131.08000183105472,131.39999389648438,129.42999267578122,130.17999267578122,4173900.0,0.01667578746149556,1.5584542977458877,-0.3272760564630888,45.83884568222675,46.93324184813238,0.20877835176787585,0.3944816502555284,1.131318230208052,1.5711084489919074,4.163415195619664,2.4700012207031534,-0.5051107292455868,-0.21849899291990482,-3.356791966584751,2.9197939807449416,-1.7876454797523138,1.3506474939125042,-3.6036354136524693,65.44288487333321,20.284484401537526,1.569146486832421,6,0.35500335693356533,-0.23500061035159092,2.650001525878878,-11.05500030517581,5.169998168945284,0,0.048062274670072735,1.0871634203292218,128.92999267578122,1.529214667372823,131.41000366210938,1.3203881337728145,129.55999755859378,0.048062274670072735
12125,2020-06-30,132.25999450683594,132.82000732421878,130.85000610351562,131.83000183105472,4626700.0,0.009002080098397425,1.541907030773112,0.4777647796822196,45.88647554602303,46.62945994051225,-0.9819887269839285,-0.8586774161298081,-0.12350312198626057,0.20236285576203272,3.994950522678738,1.9700012207031534,-0.24666137657416698,0.9799942016601619,-2.1294790962743093,4.089467499594633,-0.5747424473070737,2.5347308506273976,-4.6367552712973605,88.25969987876105,45.46321427576611,1.5547366489672418,6,-0.8249893188476562,-1.4149932861328125,1.3225059509277344,-12.234992980957031,3.600006103515625,1,0.04287009227610561,1.5584542977458877,131.08000183105472,1.0871634203292218,128.92999267578122,1.529214667372823,131.41000366210938,0.04287009227610561
12126,2020-07-01,132.36000061035156,133.6199951171875,131.94000244140622,132.52999877929688,3633000.0,0.0007561326755571862,-2.3267362632380735,-0.39535131298796083,63.66383847478747,47.79705838318982,-1.1040344387934624,-1.0486794099285248,-0.1823397126191253,-0.10433661895689283,3.778861673857481,1.6799926757812784,-0.21507040449273518,1.1030006408691406,-1.9650388029462533,4.171040084684535,-0.43101908103855635,2.6370203627768376,-4.592826013039385,77.37888147711874,28.562450545183054,1.5340197219076988,7,-0.9249954223632812,-1.5149993896484375,1.220001220703125,-12.334999084472656,4.3800048828125,2,0.04026897708126653,1.541907030773112,132.25999450683594,1.5584542977458877,131.08000183105472,1.0871634203292218,128.92999267578122,0.04026897708126653
12127,2020-07-02,132.85000610351562,134.16999816894528,132.53999328613278,133.53999328613278,2769200.0,0.0037020662655220526,-1.4885327245406768,4.058791849923538,62.12980429937557,49.63074975232615,-1.769105396647035,-1.432563326477407,-0.6787924314159568,-0.8049151267812817,4.189350661482407,1.8099975585937216,-0.2645148267800721,1.479006195068365,-1.6503759051510656,4.608388295287796,-0.08568485504136447,3.0436972451780946,-4.941774851665315,78.39620403321497,24.901002732336295,1.5646910501097178,7,-1.740005493164091,-2.0050048828125,0.43499755859375,-12.825004577636719,3.1299896240234375,3,0.03620622760713954,-2.3267362632380735,132.36000061035156,1.541907030773112,132.25999450683594,1.5584542977458877,131.08000183105472,0.03620622760713954
12128,2020-07-06,133.30000305175778,133.94999694824222,132.30999755859378,133.08000183105472,4221600.0,0.0033872557588858765,1.1579095307887644,-0.31884827174410907,59.501355191886006,51.13845324716452,-2.1260034681939146,-1.9129032499449465,-1.054059015792376,-1.4717123314435128,4.591118989184036,1.6399993896484375,-0.2223492399818099,1.8860031127929346,-1.3277243581310643,5.0997305837169336,0.2791393773309494,3.49286684825492,-5.253536278460103,81.64569390389549,26.050866753598108,1.6068637354619968,7,-2.19000244140625,-2.455001831054659,-0.014999389648409078,-13.275001525878878,1.819992065429716,0,0.025506330222395235,-1.4885327245406768,132.85000610351562,-2.3267362632380735,132.36000061035156,1.541907030773112,132.25999450683594,0.025506330222395235
12129,2020-07-07,133.57000732421878,134.6199951171875,132.16999816894528,132.27000427246094,4424500.0,0.0020255383816920602,-2.266629367783852,5.9090719933433125,56.82473146450107,52.31186171749518,-2.236103331915899,-2.1879741531946877,-1.3768303462055655,-1.959147797674774,5.0914066824087545,2.449996948242216,-0.3622724524295222,2.0880073547363622,-1.2517206896310142,5.427735399103739,0.4181433325526598,3.7578713769200647,-5.388069739902676,72.14878374549798,16.35093388833745,1.6698640221836898,7,-2.235008239746122,-2.7250061035156534,-0.2850036621094034,-13.545005798339872,4.229995727539006,1,0.0291981259461771,1.1579095307887644,133.30000305175778,-1.4885327245406768,132.85000610351562,-2.3267362632380735,132.36000061035156,0.0291981259461771
12130,2020-07-08,134.22000122070312,134.69000244140622,133.16000366210938,134.16000366210938,3798200.0,0.0048663162449831265,2.0599975585938672,0.0461518598072692,58.49448292504552,53.54962539253201,-2.7242235246297355,-2.887566662243131,-2.0763502460773964,-2.8312277878101497,5.5546067002923545,1.5299987792968466,-0.19019920307897564,2.675501251220709,-0.8244190283868136,6.175421530828231,0.9255411114169476,4.42546139102447,-5.90530224158897,82.9090465198874,26.59098187763705,1.7499601398037676,7,-2.849998474121122,-3.375,-1.7425003051757812,-14.194999694824219,3.8800048828125,2,0.015124413357431532,-2.266629367783852,133.57000732421878,1.1579095307887644,133.30000305175778,-1.4885327245406768,132.85000610351562,0.015124413357431532
12131,2020-07-09,132.71000671386722,133.94000244140622,131.72999572753906,132.89999389648438,4005200.0,-0.01125014523247525,-1.0558114447527467,-3.1665818921663624,49.766225823713874,53.82371410454903,-0.8050721540063819,-1.569898965906333,-0.6944116825491449,-1.5626575664595919,5.231408399623063,2.4900054931640625,-0.031890176103075873,1.2365066528320483,-2.0961894234938256,4.569202729157922,-0.42984138533088867,2.9028546909949853,-4.265201567850966,33.10840417141483,-17.59677213141301,1.6663480381629405,7,-1.335006713867216,-1.865005493164091,-0.43500518798830967,-12.68500518798831,4.8499908447265625,3,0.023735918447174598,2.0599975585938672,134.22000122070312,-2.266629367783852,133.57000732421878,1.1579095307887644,133.30000305175778,0.023735918447174598
12132,2020-07-10,134.46000671386722,134.88999938964844,131.27999877929688,132.3699951171875,5932800.0,0.013186646910305244,1.4474605728000165,-11.000803148343294,60.44679530687484,55.839172746048234,-2.3210100540759413,-2.9497504962060077,-2.459348246213807,-3.5241623473677635,4.86445504375933,3.6100006103515625,0.15222400825683735,2.6555061340332315,-0.466006512573756,5.777018780640219,1.0947498107297235,4.2162624573367395,-5.887697524286921,88.08884756007433,36.63887538627165,1.5607563233034971,7,-2.300010681152372,-3.615005493164091,-2.102504730224638,-14.43500518798831,3.459991455078068,4,0.016956705826653096,-1.0558114447527467,132.71000671386722,2.0599975585938672,134.22000122070312,-2.266629367783852,133.57000732421878,0.016956705826653096
12133,2020-07-13,134.91000366210938,138.07000732421878,134.47000122070312,136.77000427246094,8960000.0,0.00334669735068327,-1.6277364133007575,-0.889947507136535,62.49998764672003,57.69041074210305,-2.0490115786681145,-3.0928552688317836,-2.884865902158708,-4.184076787168664,4.817973919197423,3.6100006103515625,0.4807743771379478,2.810002899169916,-0.31260614629300676,5.932611944632839,1.2486983764384547,4.371307421901378,-6.084986864526343,53.46097665116047,-1.572180043708407,1.5613045227314646,7,-0.4499969482421875,-2.6100006103515625,-2.552501678466797,-14.15999984741211,3.1999969482421875,0,0.00793115437243297,1.4474605728000165,134.46000671386722,-1.0558114447527467,132.71000671386722,2.0599975585938672,134.22000122070312,0.00793115437243297
12134,2020-07-14,135.52000427246094,136.94999694824222,134.25,134.58999633789062,6766800.0,0.004521537275170129,-2.354032204562506,-0.5000041018236708,63.21473372769597,59.615772762288934,-2.193650227578246,-3.4845666749379234,-3.3934829162488427,-4.996671122059809,5.057841120382822,2.699996948242216,0.7168621799890786,3.1680030822753906,-0.20737799796793865,6.54338416251872,1.4803125421537402,4.855693622397041,-6.140288043279753,62.444774039865806,3.942737470933146,1.6876905401216615,7,-0.845001220703125,-3.220001220703125,-3.1625022888183594,-11.520000457763672,0.9299926757812784,1,-0.00295166132425162,-1.6277364133007575,134.91000366210938,1.4474605728000165,134.46000671386722,-1.0558114447527467,132.71000671386722,-0.00295166132425162
12135,2020-07-15,133.69000244140622,136.19000244140622,133.25,135.35000610351562,5561300.0,-0.013503554998238632,-1.3149547644507231,-1.784934945610295,63.094482459671,59.55251098283154,-0.1558600996591224,-1.5762889983584785,-1.5064174990689025,-3.392978530023072,5.6997882624670995,2.9400024414062216,1.2712733572078037,1.2370010375976221,-2.173162909359718,4.647164984554962,-0.46808093588106203,2.9420830110763063,-3.7888687465227804,35.4933818737494,-27.41456596273089,1.7050819734786753,7,0.9850006103515909,-1.389999389648409,-1.3325004577636435,-8.8549995422363,3.0299987792969034,2,0.030742767112693414,-2.354032204562506,135.52000427246094,-1.6277364133007575,134.91000366210938,1.4474605728000165,134.46000671386722,0.030742767112693414
12136,2020-07-16,133.8800048828125,134.36000061035156,133.05000305175778,134.05999755859378,3788100.0,0.001421216530305358,2.3589733557651655,0.10842908355548911,58.75265217137403,59.17727185749804,-0.12021755650411592,-1.685751435046825,-1.6601504226739507,-3.7592282370114845,6.346573294950689,1.3099975585937784,1.6241060850759652,1.3210029602050781,-2.130011973938281,4.772017894348437,-0.40450450686660133,3.0465104272767576,-3.4887387701689363,38.29164700330329,-25.209531523579535,1.7255074670716835,7,0.7949981689453125,-1.5800018310546875,-1.1400032043457031,-8.275001525878906,2.580001831054716,3,0.031520772832335675,-1.3149547644507231,133.69000244140622,-2.354032204562506,135.52000427246094,-1.6277364133007575,134.91000366210938,0.031520772832335675
12137,2020-07-17,134.66000366210938,135.05999755859378,133.55000305175778,134.64999389648438,3229300.0,0.005826103606581201,2.7283927360408704,-0.05561207188876707,73.08625824109623,60.686705529632505,-0.6889144012992858,-2.4429338787576,-2.365376501217213,-4.688138622259487,6.934537430461867,1.5099945068359943,1.933334526144506,2.0070014953613224,-1.5694946476678524,5.583497638390497,0.21875342384674923,3.7952495668758957,-3.8080130767712888,32.07169800997616,-35.52696484405736,1.788248071514584,7,0.0149993896484375,-2.3600006103515625,-1.6825027465820312,-7.510002136230469,2.9799957275390625,4,0.021535673679031753,2.3589733557651655,133.8800048828125,-1.3149547644507231,133.69000244140622,-2.354032204562506,135.52000427246094,0.021535673679031753
12138,2020-07-20,133.11000061035156,134.61000061035156,132.17999267578122,134.61000061035156,3620300.0,-0.011510493165046265,2.2400105794271212,-149.85365853658536,58.594408124240836,60.88333626960359,0.9289963490776074,-0.7892683789817738,-0.7818936054594872,-3.3116230738187653,7.267742653098772,2.4800109863281534,1.8160522053805153,0.3654983520507926,-3.156315058848662,3.8873117629502474,-1.3954083533989206,2.126405057500506,-1.824929020680628,19.497004225753464,-46.3760555432147,1.7609067054497207,7,1.56500244140625,-0.80999755859375,-1.092498779296875,-5.959999084472656,4.190002441406222,0,0.0361355085007764,2.7283927360408704,134.66000366210938,2.3589733557651655,133.8800048828125,-1.3149547644507231,133.69000244140622,0.0361355085007764
12139,2020-07-21,134.42999267578122,136.41000366210938,133.78999328613278,134.0,5435400.0,0.009916550667696367,-5.164686030229792,-0.2866617838541477,59.07949256532861,60.94833734074615,-0.28628383730361406,-1.9426577766631397,-2.1387745143333348,-4.709612518420073,8.027144080723843,3.3000030517578125,1.7396767771148802,1.5164909362792685,-1.9872931827067077,5.020275055265245,-0.23540112321373385,3.2683829957722708,-2.737824942037406,53.19135121095997,-9.443057904556191,1.751892059492992,7,0.24501037597659092,-2.129989624023409,-2.4274902343749716,-7.279991149902315,4.040008544921903,1,0.02737490244045304,2.2400105794271212,133.11000061035156,2.7283927360408704,134.66000366210938,2.3589733557651655,133.8800048828125,0.02737490244045304
12140,2020-07-22,136.00999450683594,136.25,133.67999267578122,135.55999755859378,3522300.0,0.011753343131285954,4.526850317478608,1.0465223562810535,63.588964583229185,62.48419720291452,-1.7720198622301382,-3.327009425761787,-3.742901980864417,-6.289918572894464,8.720438892862221,2.5700073242187784,1.7389806554010079,2.8639930725097713,-0.8183165434554383,6.546302688474981,1.0228382645271665,4.705147880492376,-3.935156397663633,90.54354334855607,28.544268887891832,1.8411548079826032,7,-1.334991455078125,-2.9499893188476562,-4.457492828369141,-8.859992980957031,2.3899993896484375,2,0.0032350743267191007,-5.164686030229792,134.42999267578122,2.2400105794271212,133.11000061035156,2.7283927360408704,134.66000366210938,0.0032350743267191007
12141,2020-07-23,137.08000183105472,137.25,135.49000549316406,136.58999633789062,5011400.0,0.007867122766224366,3.24094126298373,1.0889084805535212,65.09635041425294,63.00081443706764,-2.4104376007226165,-4.010364101193517,-4.778676095218913,-7.4426288928154065,9.251120330984609,1.7599945068359375,1.812860661625848,3.5580001831054915,-0.1182846012355867,7.23428496744657,1.7198577909349524,5.396142575276031,-4.645453568979633,96.64698376009785,35.204870497301904,1.838142392170546,7,-1.955001831054716,-4.019996643066435,-5.527500152587919,-9.524997711181669,2.8600006103515057,3,-0.002626208094126503,4.526850317478608,136.00999450683594,-5.164686030229792,134.42999267578122,2.2400105794271212,133.11000061035156,-0.002626208094126503
12142,2020-07-24,136.05999755859378,138.63999938964844,135.38999938964844,136.99000549316406,3300000.0,-0.007440941485527874,-1.8634307339665384,-1.8979540995856694,59.46500054944208,62.6635936484812,-1.2735324359536833,-2.765943505288817,-3.736230233184841,-6.480164210842929,10.16764587259535,3.25,1.7881898008205326,2.305496215820341,-1.3964619349393388,6.007454366580021,0.4545171404405153,4.156475291200167,-3.2873217527900636,60.061932667711304,1.1268804103990746,1.8509790753798332,7,-0.6500015258789347,-2.7149963378906534,-4.5074958801269815,-5.524993896484403,4.0,4,0.0029399468061961365,3.24094126298373,137.08000183105472,4.526850317478608,136.00999450683594,-5.164686030229792,134.42999267578122,0.0029399468061961365
12143,2020-07-27,137.66999816894528,137.75999450683594,134.85000610351562,135.52999877929688,3607700.0,0.011833019544617907,1.5086192721795808,-2.3010549803934834,62.876857149155505,62.62605180642115,-2.7388781294031332,-3.886874315870415,-5.308486602364212,-8.247662733780487,11.245817151531599,2.9099884033203125,2.0905551973752665,3.4784965515136435,0.12770107866057856,6.829292024366708,1.803098815087111,5.153894287940176,-4.427936476433985,80.44355024780072,22.222406491015747,1.675397736426536,7,-2.2600021362304403,-4.324996948242159,-6.117496490478487,-5.709995269775362,1.5200042724609375,0,-0.0002179035352353198,-1.8634307339665384,136.05999755859378,3.24094126298373,137.08000183105472,4.526850317478608,136.00999450683594,-0.0002179035352353198
12144,2020-07-28,137.3800048828125,138.58999633789062,137.08999633789062,137.97999572753906,3787500.0,-0.0021064377859358885,-1.542355786016319,-0.28036963357505346,60.15425500617808,62.29935986714416,-2.4108209259761395,-3.2682664120249,-5.075863294034434,-8.049953646143223,12.471912632568356,1.5,2.074496345004121,2.8735031127929744,-0.4298544824378894,6.176860708023838,1.2218243151775425,4.525181910408406,-3.706108174530243,74.59691932849128,18.69316097476367,1.6516787976154261,7,-1.9700088500976562,-4.035003662109375,-5.827503204345703,-4.8000030517578125,5.9099884033203125,1,-0.0005823397016396781,1.5086192721795808,137.66999816894528,-1.8634307339665384,136.05999755859378,3.24094126298373,137.08000183105472,-0.0005823397016396781
12145,2020-07-29,137.92999267578122,139.0,137.03999328613278,137.3800048828125,3179000.0,0.004003404960116752,-2.1869743208037695,-0.916660308740829,67.87667546312008,63.31314023289373,-2.565953858970431,-3.5539027025620555,-5.664150933308349,-8.67655178273921,13.519754619119585,1.960006713867216,2.002899958760338,3.1399909973144133,-0.321036087719591,6.601018082348418,1.4094774547974112,4.8705045398314155,-3.8588077529896623,74.2166530624244,14.792061639019593,1.7305135425170057,7,-2.3399963378905966,-4.404991149902315,-6.377490997314425,-5.349990844726534,1.4400024414062784,2,0.003915091521763836,-1.542355786016319,137.3800048828125,1.5086192721795808,137.66999816894528,-1.8634307339665384,136.05999755859378,0.003915091521763836
12146,2020-07-30,137.69000244140622,138.22000122070312,136.47999572753906,137.24000549316406,2817600.0,-0.0017399423411782466,1.3046514212956881,0.8181944290311747,62.337663851538245,62.118851967387286,-1.931833026095859,-3.050530495976858,-5.3438569161567955,-8.40197857709066,14.272084646703018,1.7400054931640625,1.8631285723472502,2.6335006713866846,-0.8603591623311786,6.127360505104548,0.886570754527753,4.380430588245616,-3.1259360108938097,68.43374734349538,12.113053075421924,1.7469299168589265,7,-2.1000061035155966,-4.165000915527315,-6.142501831054659,-5.110000610351534,1.069992065429716,3,0.005156448852416062,-2.1869743208037695,137.92999267578122,-1.542355786016319,137.3800048828125,1.5086192721795808,137.66999816894528,0.005156448852416062
12147,2020-07-31,137.66000366210938,137.69999694824222,135.19999694824222,137.25999450683594,4304100.0,-0.0002178718771510546,9.41675938582704,0.8889152622834646,60.852421899462925,62.36974238685641,-1.5997642999268464,-2.784463221011009,-5.217095390209124,-8.400769358499929,14.670184530334312,2.5,1.8697673640934909,2.363002014160145,-1.1534649239993087,5.879468952319598,0.6047685450804181,4.121235483239872,-2.65234387464821,67.71088412862994,10.572880722451501,1.758233469079727,7,-1.32000732421875,-4.135002136230469,-6.900001525878906,-5.0800018310546875,-2.110000610351591,4,0.016562536093585933,1.3046514212956881,137.69000244140622,-2.1869743208037695,137.92999267578122,-1.542355786016319,137.3800048828125,0.016562536093585933
12148,2020-08-03,136.69999694824222,137.5,136.0,137.11000061035156,2819200.0,-0.0069737519128906245,1.5210032312663486,-1.0249856952125935,54.53146571222991,61.864406069845444,-0.08600776540029642,-1.6408020267359404,-4.135636829734892,-7.405331101707503,15.178343770147412,1.660003662109375,1.960262997485131,1.2329956054687727,-2.2048344383600806,4.670825649297626,-0.48591941644565395,2.9519106273831994,-1.5,39.47365250946676,-16.29111349143028,1.7189150219144314,8,-0.3600006103515909,-3.169998168945341,-5.939994812011747,-4.119995117187528,0.4100036621093466,0,0.024579375898770017,9.41675938582704,137.66000366210938,1.3046514212956881,137.69000244140622,-2.1869743208037695,137.92999267578122,0.024579375898770017
12149,2020-08-04,137.47000122070312,137.58999633789062,136.02000427246094,137.52000427246094,2553500.0,0.005632803874549008,15.52734720102803,0.12195757350205534,65.80268177236862,62.11037464641649,-0.4240289187825397,-2.217331407234383,-4.781441549208921,-7.904979914377861,15.505994285968447,1.5699920654296875,1.8226536898457368,1.808000183105463,-1.6191862579589156,5.235186624169842,0.09440696257328796,3.521593403637638,-2.270004272460909,59.736906564084556,1.3497859741136367,1.7135932205321822,8,-0.5449981689453125,-3.2550048828125,-6.329998016357422,-5.2050018310546875,-2.7100067138671875,1,0.012511829529569196,1.5210032312663486,136.69999694824222,9.41675938582704,137.66000366210938,1.3046514212956881,137.69000244140622,0.012511829529569196
12150,2020-08-05,136.25,138.14999389648438,135.77000427246094,138.14999389648438,2924000.0,-0.008874672363932357,1.505260283653769,37.99755874275252,59.12238991110204,61.4466012571775,0.9315609268537912,-0.8827068698054745,-3.42532302589413,-6.612334960214952,15.904320923829518,2.3799896240234375,2.019915085965067,0.48649902343748863,-2.8805852169633397,3.853583263838317,-1.1970430967629113,2.1700411436378886,-0.6700027465820142,34.76826378467898,-25.080123440001323,1.6835421202004097,8,0.6750030517578125,-1.3249969482421875,-5.109996795654297,-3.9850006103515625,-0.4400024414062216,2,0.0516696754945527,15.52734720102803,137.47000122070312,1.5210032312663486,136.69999694824222,9.41675938582704,137.66000366210938,0.0516696754945527
12151,2020-08-06,135.86000061035156,136.28999328613278,135.27000427246094,135.27000427246094,2692900.0,-0.0028623808414564023,-2.4576113381264233,-0.31052538588798406,54.761896111791366,60.92403409743853,1.2631361341687466,-0.25783736896559617,-2.935103834361769,-5.9219339056028275,16.81927302813969,1.0199890136718466,2.1248578817292696,-0.06100006103514488,-3.1059727678147055,2.983972645744416,-1.5834864144249252,1.4614862923546355,3.1399993896484375,22.37302864000008,-39.29571283442716,1.5224863533897754,8,1.06500244140625,-0.720001220703125,-4.719997406005859,-3.595001220703125,0.8099975585937216,3,0.025835378264885023,1.505260283653769,136.25,15.52734720102803,137.47000122070312,1.5210032312663486,136.69999694824222,0.025835378264885023
12152,2020-08-07,136.74000549316406,136.75999450683594,135.3699951171875,135.94000244140622,3692100.0,0.006477291909753324,2.3095969045759235,1.3559457921688787,65.21377666132908,61.18369182101337,0.5472874628805187,-1.0100586402021463,-3.750308851946386,-6.726969664727619,17.511417729438676,1.3899993896484375,2.052102421966481,0.7050048828124886,-2.279787274684395,3.6897970403093723,-0.7873911959359532,2.1974009615609305,2.1853945922851494,51.0418929443741,-15.301945258343295,1.4923960787484414,8,0.35999298095703125,-1.600006103515625,-5.600002288818359,-4.480003356933594,-1.1200103759765625,4,0.014772480126694632,-2.4576113381264233,135.86000061035156,1.505260283653769,136.25,15.52734720102803,137.47000122070312,0.014772480126694632
12153,2020-08-10,135.97999572753906,136.8800048828125,135.3800048828125,136.32000732421878,3052000.0,-0.005558064466093637,1.0547850715383087,-0.4250128745541794,56.816190137490224,60.812795724492496,1.1648570754526304,-0.17473647172744222,-2.9091388213346647,-5.787072433734863,17.2622272469167,1.5,1.8412021325296166,-0.108504486083973,-3.046381926614117,2.829372954446171,-1.5774432063490451,1.360434234181099,2.872296441650377,24.652569896631928,-41.564020388207965,1.4689387202650754,8,1.1200027465820312,-0.839996337890625,-5.002494812011719,-3.7199935913085938,-1.0,0,-0.0031621759765521062,2.3095969045759235,136.74000549316406,-2.4576113381264233,135.86000061035156,1.505260283653769,136.25,-0.0031621759765521062
12154,2020-08-11,135.1199951171875,137.44999694824222,134.6199951171875,136.97000122070312,3301200.0,-0.006324464166587607,1.0142379287125927,5.441008840819902,45.821602701591296,58.36223208432263,1.866884656397957,0.689089917825811,-2.0227205644656863,-4.693196544870091,16.93689410833692,2.830001831054716,1.771256341684989,-0.9485046386718636,-3.9080441631133738,2.0110348857696465,-2.428274400892633,0.5312651235489056,3.660651294067378,14.164310847144055,-46.95197330376568,1.4797697622207553,8,1.3000030517578125,0.0200042724609375,-4.142494201660156,-2.8599929809570312,-1.919998168945284,1,0.014727690682923456,1.0547850715383087,135.97999572753906,2.3095969045759235,136.74000549316406,-2.4576113381264233,135.86000061035156,0.014727690682923456
12155,2020-08-12,137.80000305175778,138.67999267578122,135.25,135.33999633789062,4424600.0,0.019834280871946053,-1.5984799005866328,-1.3297289718084337,52.936381105999786,57.31764511259614,-0.9314537260686109,-1.7573181400746307,-4.633018580253321,-6.907251336488997,17.209146794116215,3.5599975585937216,1.5566155945493563,1.5260032653808366,-1.306176530148349,4.358183060910022,0.10991336761625803,2.9420931631454152,-3.180007934570284,78.32536568499211,20.806927867357643,1.4160898977645893,8,-1.150009155273409,-2.6600036621093466,-6.7100028991698935,-5.540000915527315,-6.330001831054659,2,-0.022061019431037443,1.0142379287125927,135.1199951171875,1.0547850715383087,135.97999572753906,2.3095969045759235,136.74000549316406,-0.022061019431037443
12156,2020-08-13,138.10000610351562,138.61000061035156,137.10000610351562,137.10000610351562,2393500.0,0.0021770903128728314,-2.019989013671875,0.4065029556069741,58.83885196869969,57.093915120289104,-1.304347652669577,-1.8181781283478244,-4.864513667755915,-6.75478522975186,17.581648700370444,1.5099945068359375,1.4208941258883954,1.615006256103527,-1.0922381510097807,4.322250663216835,0.26138405254687314,2.968628459660181,-3.480010986328125,85.71460785640252,27.339859791270058,1.3536222035566507,8,-1.45001220703125,-2.9600067138671875,-6.992504119873047,-5.840003967285156,-6.8600006103515625,3,-0.016582247963155994,-1.5984799005866328,137.80000305175778,1.0142379287125927,135.1199951171875,1.0547850715383087,135.97999572753906,-0.016582247963155994
12157,2020-08-14,137.55999755859378,138.16999816894528,137.19999694824222,138.11000061035156,2461700.0,-0.003910271694825829,1.8955339452049316,-0.5500030517577841,49.47468750136656,56.532050874637626,-0.8716836550536016,-1.1065005617592476,-4.18832429676192,-5.899129538007003,17.742036129141002,0.9700012207030682,1.0916904194154142,0.9299980163574446,-1.6743739799499906,3.53437001266488,-0.3721879817962872,2.2321840145111764,-2.8588024902344102,72.41389678137195,16.135444759282834,1.3021859981537218,8,-0.9100036621094034,-2.419998168945341,-6.449996948242216,-5.29999542236331,-5.410003662109403,4,-0.006469899719716121,-2.019989013671875,138.10000610351562,-1.5984799005866328,137.80000305175778,1.0142379287125927,135.1199951171875,-0.006469899719716121
12158,2020-08-17,137.91999816894528,138.88999938964844,137.05000305175778,137.5,2862500.0,0.002617044320593065,-1.7878899973411786,-0.7636287973366503,52.56163219452443,55.060823143766044,-1.1626979332444876,-1.146450934787623,-4.465437843910337,-5.916789182557096,18.62196490129882,1.8399963378906534,0.897654775701028,1.049498748779257,-1.0195706709675108,3.118568168526025,0.014964038905873167,2.084033458652641,-3.1392271484374703,77.28336650716953,22.358666440134904,1.0345347098733852,8,-1.1650009155273153,-2.330001831054659,-6.4174995422363,-5.659996032714815,-6.919998168945284,0,-0.016676356455141428,1.8955339452049316,137.55999755859378,-2.019989013671875,138.10000610351562,-1.5984799005866328,137.80000305175778,-0.016676356455141428
12159,2020-08-18,138.11000061035156,138.61000061035156,137.03999328613278,138.61000061035156,2638600.0,0.0013776279287180948,5.280029296875114,-1.190481380563205,50.88412207584714,54.14546005095995,-1.3995465994501046,-1.1031812443996216,-4.561221841339091,-5.883775398330215,18.94657278813216,1.5700073242187784,0.7300447533110628,1.0555007934570426,-0.7355968625765854,2.8465984494906706,0.1599519654402286,1.9510496214738566,-3.164860455078127,78.5714585141123,25.009431184470515,0.8955488280168096,8,-1.3550033569335938,-2.5200042724609375,-4.7299957275390625,-5.80999755859375,-6.529998779296847,1,-0.02266312988907404,-1.7878899973411786,137.91999816894528,1.8955339452049316,137.55999755859378,-2.019989013671875,138.10000610351562,-0.02266312988907404
12160,2020-08-19,136.44999694824222,138.78999328613278,136.10000610351562,138.69000244140622,3682200.0,-0.012019431285013926,1.2049191092322693,4.480010986328011,44.65517264058757,53.02249077638175,0.3261033152348034,0.6234405807003043,-2.8488471855738453,-4.0113376271478955,19.11019463333572,2.689987182617159,0.6859537484576492,-0.6265029907226278,-2.3738557934640596,1.120849812018804,-1.5001793920933437,0.24717341064808807,-1.3470624235937692,12.544504908530103,-37.51966761499012,0.8736764013707152,8,0.30500030517575283,-0.8600006103515909,-2.9624938964844034,-4.149993896484403,-2.899993896484432,2,-0.023818248975357448,5.280029296875114,138.11000061035156,-1.7878899973411786,137.91999816894528,1.8955339452049316,137.55999755859378,-0.023818248975357448
12161,2020-08-20,136.72000122070312,137.14999389648438,135.6300048828125,135.66000366210938,2263000.0,0.001978778149502869,-1.7142779291553134,-0.4732120353403707,46.03041433082023,50.89100607299188,0.213355754750296,0.3426510071497546,-3.0996593212370556,-4.145336210636373,18.84918083635448,1.519989013671875,0.4211942953803032,-0.33849868774413494,-2.093101517766428,1.416104142278158,-1.2158001027552814,0.5388027272670115,-1.4655841014546809,33.43552682696223,-13.801752639048985,0.877301415011153,8,0.03499603271484375,-1.1300048828125,-3.2324981689453125,-4.4199981689453125,1.25,3,-0.03839964857464473,1.2049191092322693,136.44999694824222,5.280029296875114,138.11000061035156,-1.7878899973411786,137.91999816894528,-0.03839964857464473
12162,2020-08-21,136.46000671386722,136.66000366210938,135.25,136.3699951171875,4295600.0,-0.001901656703587995,4.755052470961916,0.08491679622274807,48.92284891668514,50.01396815956909,0.47992479530290666,0.6684199727569933,-2.620321337019419,-3.66356377549414,18.062310352106888,1.470001220703125,0.32047107733910707,-0.6184936523437159,-2.3338536408261916,1.0968663361387598,-1.4761736465849538,0.23918634189752197,2.4299926757812216,33.24194826263644,-14.358677772453618,0.8576799942412434,8,0.29499053955075283,-0.8700103759765909,-2.9725036621094034,-4.160003662109403,0.6999969482421591,4,-0.03825297496612745,-1.7142779291553134,136.72000122070312,1.2049191092322693,136.44999694824222,5.280029296875114,138.11000061035156,-0.03825297496612745
12163,2020-08-24,137.63999938964844,137.67999267578122,136.11000061035156,136.46000671386722,3177800.0,0.008647168530890204,1.4920919417735068,13.109340566193206,50.735920670380736,50.560003489434585,-0.49152220344143416,-0.5417090752096954,-3.6001326366187243,-4.581050503542201,17.684380842937493,1.569992065429659,0.3542878747107352,0.5629989624023324,-1.150234421659576,2.2762323464642407,-0.29361772962863597,1.4196156544333007,1.177200012207038,67.5142350978682,20.562740491406686,0.856616692030961,8,-0.5699996948242188,-2.0500030517578125,-4.152496337890625,-5.339996337890625,0.9600067138671875,0,-0.03988670094092539,4.755052470961916,136.46000671386722,-1.7142779291553134,136.72000122070312,1.2049191092322693,136.44999694824222,-0.03988670094092539
12164,2020-08-25,137.30000305175778,138.3800048828125,136.69999694824222,138.25999450683594,2597400.0,-0.002470185552152948,1.799984741366109,-0.8135571302953936,54.92033846677461,50.78044319618735,0.212583807727043,-0.21925489356098637,-3.107490388858963,-4.069511667365845,17.15076312721619,1.680007934570284,0.1662178351584771,0.22700271606441902,-1.4836234813789417,1.9376289135077798,-0.6283103826572471,1.0823158147860852,1.4458523620605774,57.9098005577655,9.02819399188629,0.8553130987216759,8,-0.23000335693356533,-0.9600067138671591,-3.8124999999999716,-4.999999999999972,3.5000000000000284,1,-0.04588494473217808,1.4920919417735068,137.63999938964844,4.755052470961916,136.46000671386722,-1.7142779291553134,136.72000122070312,-0.04588494473217808
12165,2020-08-26,138.47000122070312,138.66000366210938,136.3800048828125,136.58000183105472,6019700.0,0.008521472271958208,1.008805716321496,-1.968766888132919,61.39735523841645,51.06472133726699,-0.9525514383234679,-1.4195012333788384,-4.146463143814856,-5.071078272775367,16.383838612542085,2.279998779296875,0.19554740095722423,1.3700004577636662,-0.41309233613611696,3.1530932516634493,0.47845406081378883,2.2615468547135436,0.2059370848388653,94.42808688103527,40.45036081833749,0.891546396949887,8,-1.4000015258789062,-2.1300048828125,-4.9824981689453125,-6.1699981689453125,-0.4100036621093466,2,-0.04975806549367068,1.799984741366109,137.30000305175778,1.4920919417735068,137.63999938964844,4.755052470961916,136.46000671386722,-0.04975806549367068
12166,2020-08-27,138.39999389648438,139.92999267578122,137.91000366210938,138.71000671386722,4159300.0,-0.000505577551827785,-2.1317822121810277,-0.164027998675974,57.80067545765491,51.98983111018791,-0.9337048414290621,-1.363482320504545,-3.9464437314706515,-4.936240807749584,16.081889072222594,2.0199890136718466,0.45909476071230415,1.26449356079101,-0.5947037959496129,3.1236909175316327,0.33489488242071275,2.194092239161307,-3.149993896484375,67.30766722746105,12.42327252899424,0.9295986783703061,8,-0.80999755859375,-1.125,-4.532489776611328,-6.0999908447265625,-0.4700012207031534,3,-0.03504328799576484,1.008805716321496,138.47000122070312,1.799984741366109,137.30000305175778,1.4920919417735068,137.63999938964844,-0.03504328799576484
12167,2020-08-28,139.94000244140622,139.96000671386722,137.24000549316406,138.52000427246094,3355400.0,0.011127229861539467,2.726011935244399,-4.580449869566846,67.33798934559744,53.631648571418246,-2.3474674468368733,-2.871125098912472,-5.368747404066227,-6.390948181086145,16.238761125791353,2.7200012207031534,0.47614273964092035,2.6905021667480185,0.45447519423504446,4.9265291392609925,1.5724886804915457,3.8085156530044912,-4.596402587890594,99.48040933122866,39.08764731019488,1.1180134862564803,8,-2.334999084472628,-2.650001525878878,-5.847499847412081,-7.639999389648409,-4.240005493164006,4,-0.014077470246779189,-2.1317822121810277,138.39999389648438,1.008805716321496,138.47000122070312,1.799984741366109,137.30000305175778,-0.014077470246779189
12168,2020-08-31,140.05999755859378,141.02000427246094,139.0,139.32000732421878,3828700.0,0.0008574754544383723,-1.9275320654576416,0.5211205553346834,73.12730202907196,56.103113010665446,-2.382528734958896,-2.873833733492262,-5.318859594046586,-6.458088471337618,16.57597012732732,2.0200042724609375,0.394112996503452,2.642497253417986,0.09684710067483593,5.188147406161136,1.3696721770463967,3.915322329789575,-4.531741430664084,79.31019741061007,12.529945314037931,1.2728250763715803,8,-1.9249954223633097,-2.2399978637695597,-5.682498931884794,-7.474998474121122,-3.050003051757841,0,-0.02070536874935469,2.726011935244399,139.94000244140622,-2.1317822121810277,138.39999389648438,1.008805716321496,138.47000122070312,-0.02070536874935469
12169,2020-09-01,139.19000244140622,140.47999572753906,138.50999450683594,140.25,3421700.0,-0.00621158883587436,1.5921256048346617,-1.4324480369515395,57.83538761923603,57.567581341626386,-1.501079014064402,-1.9693427025343055,-4.278173766859993,-5.556047473652114,16.776449377049904,1.970001220703125,0.4681878436663851,1.6865020751952784,-0.9799632410344259,4.352967391424983,0.35326941708041204,3.0197347333101447,-3.332241424804664,60.56030017725129,-4.562959657426845,1.3332326581148528,9,-1.0550003051757528,-1.3700027465820028,-4.812503814697237,-6.605003356933565,-1.3399963378905966,1,-0.004238783874861762,-1.9275320654576416,140.05999755859378,2.726011935244399,139.94000244140622,-2.1317822121810277,138.39999389648438,-0.004238783874861762
12170,2020-09-02,143.2899932861328,143.82000732421875,139.35000610351562,139.52000427246094,4918200.0,0.029456072798421884,-1.1751908283584307,-3.5566016007369345,70.48140462773728,60.28435804128384,-5.060999454998466,-5.812903071829766,-8.166306053916003,-9.556075779815558,17.22571843815485,4.630004882812528,0.5864025641935484,5.434493255615223,1.7866578783453235,9.082328632885122,3.6105755669802875,7.2584109442501585,-7.122497674179698,91.94507765051817,28.21090712020282,1.823917688634946,9,-3.7549896240234375,-4.0699920654296875,-8.912494659423828,-10.704994201660156,-4.849990844726591,2,-0.017377279301024062,1.5921256048346617,139.19000244140622,-1.9275320654576416,140.05999755859378,2.726011935244399,139.94000244140622,-0.017377279301024062
12171,2020-09-03,139.3699951171875,144.0399932861328,138.1199951171875,142.77000427246094,6642400.0,-0.027357096466028463,-1.0067759263234393,-0.9018618205366901,55.63862596639061,61.030555491251114,-0.8108367300311272,-1.703817761927155,-4.017603627633235,-5.677808030186071,17.701880237166094,5.9199981689453125,0.6292099169646121,1.3389953613281307,-2.2417282739505993,4.919718996606861,-0.4513664563112343,3.1293571789674957,-2.5902985682531323,31.32343305418675,-30.019310578907024,1.7903618176393705,9,0.7050018310546875,-0.04000091552734375,-4.812496185302734,-6.6049957275390625,2.760009765625,3,-0.009399423150529884,-1.1751908283584307,143.2899932861328,1.5921256048346617,139.19000244140622,-1.9275320654576416,140.05999755859378,-0.009399423150529884
12172,2020-09-04,138.75999450683594,140.30999755859378,136.94000244140622,139.66000366210938,4836400.0,-0.004376843163685584,2.063636174477532,0.2647078622942874,52.57667781276803,61.23508406262748,0.17849799929308574,-0.9852390706859353,-3.2409119847785064,-5.059699405170221,17.76943020726513,3.369995117187557,0.8838304338920011,0.6279953002929801,-2.913139299417878,4.169129900003838,-1.142571999562449,2.3985626001484093,5.279998779296875,25.633724116440053,-32.30082981193199,1.770567299855436,9,1.4500045776367188,0.5699996948242188,-4.202495574951172,-5.9949951171875,4.779998779296875,4,-0.005981564311850929,-1.0067759263234393,139.3699951171875,-1.1751908283584307,143.2899932861328,1.5921256048346617,139.19000244140622,-0.005981564311850929
12173,2020-09-08,135.55000305175778,138.6300048828125,134.41000366210938,138.30999755859378,4901500.0,-0.023133407193382527,1.4823469749532139,3.066629367784001,43.37473956564521,59.952239740279765,3.420553911325669,2.3092849404205538,0.1818573281350382,-1.869923535442382,17.349544312906385,4.3499908447265625,1.0400520648854013,-2.560496520996111,-6.161362007241252,1.04036896524903,-4.360929264118681,-0.7600637778735404,8.489990234375028,11.838012647537143,-41.689745227094775,1.8004327431225668,9,3.6749954223633097,3.6749954223633097,-0.6175041198730185,-2.7850036621093466,6.970001220703153,1,0.0011065576769271335,2.063636174477532,138.75999450683594,-1.0067759263234393,139.3699951171875,-1.1751908283584307,143.2899932861328,0.0011065576769271335
12174,2020-09-09,137.11000061035156,138.46000671386722,135.39999389648438,135.5,4282300.0,0.011508650117832309,-2.3812056887060784,-0.5833347154727626,51.716973642426076,58.876641785169724,2.0459205649596868,0.9549800409978957,-1.2121598717125153,-3.471767914834828,17.357341858004418,3.060012817382841,1.2252061152215106,-1.0999992370605582,-4.45447710433038,2.254478630209263,-2.7772381706954548,0.5772396965743383,6.5447930908203205,28.03738169672213,-29.407350837277505,1.6772389336349045,9,2.1149978637695312,2.1149978637695312,-2.1750030517578125,-4.345001220703125,4.3199920654296875,2,-0.00072938591693128,1.4823469749532139,135.55000305175778,2.063636174477532,138.75999450683594,-1.0067759263234393,139.3699951171875,-0.00072938591693128
12175,2020-09-10,134.75999450683594,137.55000305175778,133.8800048828125,136.60000610351562,6050500.0,-0.017139567449890314,-1.038893056809448,-1.1428639125036726,45.39903933978792,57.498682216517835,4.26257365318682,3.231225497059114,1.2419009589682446,-1.129797193989333,16.959802237585528,3.669998168945284,1.2489637345422295,-3.2980049133300895,-6.989298660269185,0.3932888336090059,-5.143651786799637,-1.4523580398605418,8.525007592773449,8.661325083165002,-49.67976279731835,1.8456468734695506,9,4.200004577636719,4.200004577636719,0.8100051879882812,-1.9949951171875,6.970001220703125,3,0.022929739704931063,-2.3812056887060784,137.11000061035156,1.4823469749532139,135.55000305175778,2.063636174477532,138.75999450683594,0.022929739704931063
12176,2020-09-11,135.80999755859378,136.3800048828125,134.22999572753906,135.22000122070312,3411900.0,0.0077916525271495285,1.4855439326853535,-0.32064816273729224,48.52872405606455,55.40876385101418,3.1363659492018883,2.108993435527708,0.307075155763755,-2.1241700720533174,16.540779082099732,2.1500091552734375,1.2705934914179977,-2.133501434326149,-5.958939176070089,1.6919363074177909,-4.046220305198119,-0.22078256345417913,6.910704708007785,30.015472382272566,-30.19923519812333,1.9127188708719738,9,3.150001525878878,3.150001525878878,0.11500549316403408,-3.044998168945341,3.869995117187443,4,0.019365326044408215,-1.038893056809448,134.75999450683594,-2.3812056887060784,137.11000061035156,1.4823469749532139,135.55000305175778,0.019365326044408215
12177,2020-09-14,136.66999816894528,137.5,135.80000305175778,136.52999877929688,2779000.0,0.0063323807216804084,-1.1250083446979773,0.2372885739408704,47.77215959986482,52.5915258033245,1.9710077323548774,1.242606680524517,-0.4411769768711622,-2.9497995715121874,15.923220273726901,1.699996948242216,1.1263093993439384,-1.2290008544922273,-5.093726681321357,2.6357249723369023,-3.161363767906778,0.7033620589223233,5.520262254628932,58.736700760690184,-0.5317530138559761,1.932362913414562,9,2.290000915527372,2.290000915527372,-0.6374969482421591,-3.9049987792968466,3.040008544921932,0,0.03995029477587164,1.4855439326853535,135.80999755859378,-1.038893056809448,134.75999450683594,-2.3812056887060784,137.11000061035156,0.03995029477587164
12178,2020-09-15,135.6199951171875,137.24000549316406,135.41000366210938,136.47999572753906,4080800.0,-0.007682761877700561,-1.8594146748524767,-6.142888283379993,46.26332683748649,51.30574127201899,2.598190560452423,2.225570536262751,0.6961704708247964,-1.8334997023475523,15.001438313441302,1.8300018310546875,1.0113236804608334,-2.164003753662115,-6.160723969363858,1.8327164620396275,-4.1623638615130005,-0.1656436458112296,6.071649973941021,37.99103796371851,-20.563228826481513,1.9983601078508746,9,3.3400039672851562,3.3400039672851562,0.5000038146972656,-2.8549957275390625,3.980010986328125,1,0.058398454904099895,-1.1250083446979773,136.66999816894528,1.4855439326853535,135.80999755859378,-1.038893056809448,134.75999450683594,0.058398454904099895
12179,2020-09-16,134.97999572753906,136.60000610351562,134.77999877929688,136.27999877929688,3353500.0,-0.004719063653522593,-1.1411889310750285,1.5116303827114494,42.050100277021826,48.14670745527284,2.881185504411178,2.760591637074498,1.4091738833881777,-1.1957174093544722,14.138782057766466,1.82000732421875,0.6006595627306126,-2.647502899169922,-6.831223964078532,1.5362181657386884,-4.739363431624213,-0.5556423667156309,6.242950951090506,29.97251753514328,-23.050721412548402,2.091860532454304,9,3.9800033569335938,3.9800033569335938,1.1400032043457031,-2.214996337890625,4.6300048828125,2,0.05586019249949903,-1.8594146748524767,135.6199951171875,-1.1250083446979773,136.66999816894528,1.4855439326853535,135.80999755859378,0.05586019249949903
12180,2020-09-17,133.19999694824222,134.55000305175778,131.69000244140622,133.38999938964844,5186400.0,-0.013187130209203923,1.2788760820932332,0.1461553810579966,39.01099007404331,46.29919235612313,3.4412900212456634,4.516170925653853,3.222043677123935,0.5700943464899808,14.308709039980988,3.289993286132841,0.03577183204484413,-4.265001678466774,-8.872315433279084,0.34231207634553584,-6.568658555872929,-1.9613448010606191,7.582373222638324,25.989589351935383,-24.184673826546653,2.3036568774061554,9,2.800003051757784,4.665000915527315,2.580001831054659,-0.4349975585937784,6.3600006103515625,3,0.061786756126856135,-1.1411889310750285,134.97999572753906,-1.8594146748524767,135.6199951171875,-1.1250083446979773,136.66999816894528,0.061786756126856135
12181,2020-09-18,131.47000122070312,134.78999328613278,130.00999450683594,133.71000671386722,8473000.0,-0.01298795621002391,1.1727372666521165,11.789351108257614,32.24316584689261,44.039913248803636,4.395005930787306,6.147888690006084,5.014164530481281,2.246000273984066,14.987742615918224,4.779998779296847,-0.33051517941038355,-5.732497406005848,-11.060412233257978,-0.4045825787537183,-8.396454819631913,-3.068539992379783,8.58497953181947,19.492732217615842,-23.43485241627157,2.66395741362607,9,2.8499984741210938,5.55499267578125,4.424995422363281,1.2949981689453125,6.589996337890653,4,0.07804057512414664,1.2788760820932332,133.19999694824222,-1.1411889310750285,134.97999572753906,-1.8594146748524767,135.6199951171875,0.07804057512414664
12182,2020-09-21,131.24000549316406,131.30999755859378,129.36000061035156,130.3699951171875,4402700.0,-0.0017494160295393746,2.8614010968256913,-0.3883965368083274,31.594322145454115,42.73097797989352,3.85109631812378,6.2892149936533315,5.248477336981352,2.467282524629127,16.02057488817702,2.1100006103515625,-1.3141903854181578,-5.701493072509777,-11.657018104300874,0.2540319592813205,-8.679255588405312,-2.7237305566142425,7.810476634789865,23.857915201462365,-13.869875540372146,2.9777625158955474,9,2.6699981689453125,5.459991455078125,4.654991149902344,1.524993896484375,7.8799896240234375,0,0.06430956133308596,1.1727372666521165,131.47000122070312,1.2788760820932332,133.19999694824222,-1.1411889310750285,134.97999572753906,0.06430956133308596
12183,2020-09-22,132.14999389648438,132.88999938964844,130.44999694824222,131.0,3951000.0,0.006933772974946351,-1.1688910590278072,1.3218163004016346,35.33329688173541,40.910569450927895,2.691094606117815,5.214174061084691,4.338962200077447,1.5708686877285345,16.277072331311356,2.4400024414062216,-1.8498916424607899,-4.517004394531256,-10.832197903228717,1.798189114166206,-7.674601148879987,-1.3594076401825248,5.737630449357255,38.535789631197034,3.5434733101561875,3.1575967543487367,9,1.3050079345703125,4.5500030517578125,3.7450027465820312,0.6150054931640625,2.020004272460909,1,0.05720781813508635,2.8614010968256913,131.24000549316406,1.1727372666521165,131.47000122070312,1.2788760820932332,133.19999694824222,0.05720781813508635
12184,2020-09-23,131.0,132.82000732421878,129.85000610351562,132.69999694824222,5909900.0,-0.008702186527418165,2.0618289930077025,-1.4782660616193226,20.80757880758027,38.178184947349266,3.2220751028703773,6.185100964044437,5.456410939608531,2.762217076202802,16.26829378819935,2.9700012207031534,-2.3631667409122485,-5.351998138427746,-12.144681519196865,1.4406852423413739,-8.748339828812306,-1.955656448043186,5.864309497582809,30.202607767099583,2.3146949988398724,3.3963416903845665,9,2.4300003051757812,5.6999969482421875,5.172496795654297,1.7649993896484375,2.9900054931640625,2,0.0656489015535544,-1.1688910590278072,132.14999389648438,2.8614010968256913,131.24000549316406,1.1727372666521165,131.47000122070312,0.0656489015535544
12185,2020-09-24,131.58000183105472,132.30999755859378,129.91999816894528,131.44000244140622,4316600.0,0.0044274948935474345,1.9875163317660844,-0.08235272998181124,28.00676522714616,35.897967299691665,2.3954625047564946,5.336032591147529,4.908928067557525,2.2149079019488624,16.484557217969748,2.3899993896484943,-2.448245734962029,-4.427496337890602,-11.462446796708804,2.607454120927599,-7.944971567299689,-0.9100211084815157,4.383790600060337,40.88405552745535,12.875904071389751,3.5174752294091003,9,1.8499984741210653,5.119995117187472,4.592494964599581,1.1849975585937216,1.7099914550780682,3,0.06102750165338322,2.0618289930077025,131.0,-1.1688910590278072,132.14999389648438,2.8614010968256913,131.24000549316406,0.06102750165338322
12186,2020-09-25,133.55000305175778,133.83000183105472,130.50999450683594,130.88999938964844,4576000.0,0.014971889293879936,1.0621155686976773,19.000108991817694,36.339806524400394,34.627705846862284,0.07953135216044416,3.145314064098528,2.9888825789351756,0.27741133980717336,15.82779217948786,3.3200073242187784,-2.829184200558444,-2.214995574951189,-9.23705305849822,4.807061908595841,-5.726024316724704,1.2960331668223262,1.62133436086566,93.73604691649533,62.724801920272775,3.511028741773519,9,-0.24999999999997158,3.1499938964844034,2.622493743896513,-0.7850036621093466,1.599990844726591,4,0.04500182979783829,1.9875163317660844,131.58000183105472,2.0618289930077025,131.0,-1.1688910590278072,132.14999389648438,0.04500182979783829
12187,2020-09-28,137.97000122070312,138.58000183105472,135.66999816894528,136.03999328613278,7487500.0,0.033096204177789135,-1.179779518919193,0.7255658937852255,55.96646976191613,35.70583283846558,-4.622806147894323,-1.5071092017889782,-1.353914653161297,-4.069839350519231,15.5501118715286,5.029998779296932,-2.7810347546911203,2.303502655029291,-4.524558147461676,9.131563457520258,-1.1105277462162064,5.717533056274789,-8.610000610351562,93.01258981803025,57.11503429780471,3.4140304012454887,9,-4.0,-1.2700042724609375,-1.7975044250488281,-5.2050018310546875,-0.9300079345703409,0,0.0006522891722433588,1.0621155686976773,133.55000305175778,1.9875163317660844,131.58000183105472,2.0618289930077025,131.0,0.0006522891722433588
12188,2020-09-29,137.16000366210938,139.53999328613278,137.1300048828125,138.66000366210938,4330500.0,-0.005870823740140696,-2.089733557650889,-0.7771988773372223,50.12801611354487,36.6033790425237,-3.9910913156348897,-0.9755273168167946,-0.42456780795274085,-3.203360635558937,14.871964936784343,2.409988403320284,-2.914420486022607,1.638504791259777,-4.914336197666898,8.191345780186452,-1.6379157032035607,4.914925285723115,-7.615603027343752,75.43867108211592,36.95452555856615,3.2764204944633306,9,-2.7100067138671875,-0.4600067138671875,-0.9875068664550781,-4.3950042724609375,0.6999969482421875,1,0.014289817751146572,-1.179779518919193,137.97000122070312,1.0621155686976773,133.55000305175778,1.9875163317660844,131.58000183105472,0.014289817751146572
12189,2020-09-30,138.60000610351562,139.19000244140622,136.89999389648438,137.99000549316406,7060700.0,0.010498705183426882,1.5586783622740439,-0.4066670735677083,60.31153531282603,38.97010629127733,-5.435159124519799,-2.595046513699458,-1.7685810848727215,-4.620726810425452,14.467894065722305,2.2900085449218466,-3.070402885908038,3.108007049560541,-3.380291363732198,9.59630546285328,-0.13614215708582833,6.352156256206911,-8.655781762695312,90.22881850597058,45.99060108520173,3.244149206646371,9,-4.1500091552734375,-1.9000091552734375,-2.270008087158203,-5.8350067138671875,-0.5500030517578409,2,-0.03196253780293279,-2.089733557650889,137.16000366210938,-1.179779518919193,137.97000122070312,1.0621155686976773,133.55000305175778,-0.03196253780293279
12190,2020-10-01,140.8000030517578,140.85000610351562,137.49000549316406,139.44000244140622,6483900.0,0.015872993155563675,3.6027193963399977,2.2295069665057876,62.62016215861596,42.34532810369103,-7.200983035827932,-5.260880023108257,-3.8959815976108985,-6.787460027842087,12.915865003908921,3.3600006103515625,-3.0559618127174417,5.432503509521496,-0.49729221345242536,11.362299232495417,2.4676056480345494,8.397401371008442,-10.47194795312501,99.51641203406514,51.26994602558834,2.964897861486959,10,-5.694999694824219,-4.100006103515625,-4.095005035400391,-8.035003662109375,-2.4199981689453125,3,-0.04836645888487945,1.5586783622740439,138.60000610351562,-2.089733557650889,137.16000366210938,-1.179779518919193,137.97000122070312,-0.04836645888487945
12191,2020-10-02,138.05999755859378,139.91000366210938,136.19999694824222,139.27999877929688,5130200.0,-0.019460265864886472,1.9919276441272151,-0.8970593185158194,53.21016342073505,44.74708824538891,-3.8307221963051177,-2.7658551245127967,-1.1482168026222723,-4.006793369018709,11.872388847475824,4.600006103515597,-2.9421026049194268,2.7579978942871435,-3.0124447105078502,8.528440499082137,-0.12722340811035338,5.64321919668464,-7.100625399668019,46.138913681929225,-0.7483620626574208,2.885221302397494,10,-2.7099914550781534,-1.360000610351591,-1.3549995422363565,-5.294998168945341,0.3899993896484375,4,-0.03455022712452649,3.6027193963399977,140.8000030517578,1.5586783622740439,138.60000610351562,-2.089733557650889,137.16000366210938,-0.03455022712452649
12192,2020-10-05,137.92999267578122,138.3800048828125,136.97999572753906,138.11000061035156,4519800.0,-0.0009416549696619203,2.888825312056287,0.14754733972036593,55.57163467200559,46.995792444307824,-2.963599439035846,-2.847197437684116,-0.9789204888306529,-3.8367899036070696,11.461210978432845,1.4000091552734375,-2.5740563014538225,2.669493103027321,-3.0074169367330796,8.346403142787722,-0.1689619168528793,5.507948122907521,-6.377182480180068,37.20413594405678,-10.361967961437365,2.8384550198802057,10,-2.5799865722655966,-1.229995727539034,-0.4974975585937216,-3.9399948120117188,3.7900085449219034,0,-0.02015514338372748,1.9919276441272151,138.05999755859378,3.6027193963399977,140.8000030517578,1.5586783622740439,138.60000610351562,-0.02015514338372748
12193,2020-10-06,135.69999694824222,138.82000732421878,135.14999389648438,138.0,5031000.0,-0.016167591140099913,-1.1588256149499994,12.777231499531604,51.61290763637563,50.41860675861842,-0.19788904705040977,-0.6381043193011067,1.213360956045591,-1.581272816207786,12.027299793559415,3.6700134277344034,-1.8874899211448053,0.4319976806640966,-5.246918670153775,6.110914031481968,-2.4074604947448393,3.2714558560730325,-3.5893549981661863,9.649155682147219,-38.484176671709385,2.8394581754089367,10,-0.31499481201174717,0.9999999999999716,1.7475051879882528,-1.694992065429716,8.199996948242159,1,0.009874696890388668,2.888825312056287,137.92999267578122,1.9919276441272151,138.05999755859378,3.6027193963399977,140.8000030517578,0.009874696890388668
12194,2020-10-07,137.00999450683594,137.52000427246094,135.75999450683594,135.94000244140622,4347300.0,0.009653629978292333,-1.4615384615384615,-0.4652133242223185,58.71853962401179,53.83102613604793,-0.632197618955388,-2.0616817273369463,-0.11055740525827673,-2.903697984027872,12.623980751672747,1.8200073242187216,-1.0734069299565476,1.746995544433588,-3.9252640122773244,7.4192551011445005,-1.0891342339218681,4.583125322789044,-4.374990707553536,32.6315197721359,-17.546775410114208,2.836129778355458,10,-1.3299942016601562,-0.30999755859375,0.9675064086914062,-2.4749908447265625,6.8300018310546875,2,0.006203971517371398,-1.1588256149499994,135.69999694824222,2.888825312056287,137.92999267578122,1.9919276441272151,138.05999755859378,0.006203971517371398
12195,2020-10-08,137.85000610351562,138.1300048828125,136.75999450683594,137.27999877929688,2977400.0,0.00613102423442391,1.4247866479420979,0.5327210758238953,65.21948350142763,57.0398791334954,-0.5467761939588343,-2.8019872297816164,-0.9727462763743802,-3.744512974018079,12.964595255558573,1.3700103759765625,-0.3569897911135911,2.432506561279297,-3.3493378750173406,8.214350997575934,-0.45841565686902186,5.323428779427616,-4.722102165979237,56.72282915320306,2.5530101586435165,2.890922218148321,10,0.149993896484375,-1.1500091552734375,0.12749481201171875,-3.31500244140625,6.8600006103515625,3,0.0014508301732825135,-1.4615384615384615,137.00999450683594,-1.1588256149499994,135.69999694824222,2.888825312056287,137.92999267578122,0.0014508301732825135
12196,2020-10-09,138.44000244140622,139.25999450683594,137.89999389648438,138.69999694824222,3194000.0,0.004279987753120329,-1.029834090572655,-0.45612485276806203,66.8855525981104,58.25311055973921,-0.41368315766601427,-3.3569608090641054,-1.5707845408242633,-4.271374431408475,13.468950868737561,1.4099884033203125,0.8584675933612687,2.8910026550292685,-3.045978980266824,8.827984290325361,-0.07748816261877778,5.859493472677315,-4.848772373911089,80.04885781854969,21.134139448579695,2.968490817648044,10,-0.4400024414062216,-1.740005493164034,0.9375000000000284,-2.5049972534179403,7.319992065429716,4,-0.0004333831084633033,1.4247866479420979,137.85000610351562,-1.4615384615384615,137.00999450683594,-1.1588256149499994,135.69999694824222,-0.0004333831084633033
12197,2020-10-12,142.1300048828125,143.49000549316406,139.77999877929688,141.1199951171875,6167200.0,0.026654163365592565,-1.0108424169244257,-3.884735019659929,70.705411740274,60.539487851598004,-3.857153459630041,-6.974527630289799,-5.22514946685294,-7.868639270964309,14.95223301423478,5.050003051757841,1.932693805010814,6.308004760742193,-0.3091853567841838,12.92519487826857,2.9994097019790047,9.616599819505382,-8.103248253156124,83.69306091980731,21.283463502226823,3.308595058763192,10,-2.8100051879882812,-5.7050018310546875,-2.427509307861328,-6.0850067138671875,3.1100006103515625,0,-0.025891844143708376,-1.029834090572655,138.44000244140622,1.4247866479420979,137.85000610351562,-1.4615384615384615,137.00999450683594,-0.025891844143708376
12198,2020-10-13,143.5399932861328,144.0,141.91000366210938,142.22000122070312,4293200.0,0.009920413388312177,-1.1546496354383784,1.3069102006284747,75.7389018307415,62.25363968692194,-4.7684173945228565,-8.180147321299017,-6.55143277729681,-9.15998425695659,16.414149838264887,2.089996337890625,2.820133497250225,7.32199325561524,-0.1384923769944919,14.782478888224972,3.591750439310374,11.052236071920106,-8.756176747395813,94.41739797080461,26.779915141794234,3.730242816304866,10,-3.964996337890625,-6.859992980957031,-3.7699966430664062,-7.4949951171875,-0.1599884033203125,1,-0.012679337819124115,-1.0108424169244257,142.1300048828125,-1.029834090572655,138.44000244140622,1.4247866479420979,137.85000610351562,-0.012679337819124115
12199,2020-10-14,142.52000427246094,144.11000061035156,141.6300048828125,143.5500030517578,3641000.0,-0.007105956955415382,1.3069793189592767,-0.7803067959818281,72.05646739170564,63.302118046154135,-3.5021934452266805,-6.921168608077693,-5.482688551497148,-8.030389475641101,17.61728756073872,2.4799957275390625,2.928643173181001,5.925003814697277,-2.0184745997227083,13.868482229117262,1.9532646074872844,9.89674302190727,-6.814569387597629,78.36741472731424,7.042355716338534,3.9717392072099997,10,-2.8900070190429688,-5.785003662109375,-3.2950057983398438,-6.475006103515625,0.8000030517578125,2,0.009682778435687212,-1.1546496354383784,143.5399932861328,-1.0108424169244257,142.1300048828125,-1.029834090572655,138.44000244140622,0.009682778435687212
12200,2020-10-15,141.42999267578125,141.97000122070312,140.6199951171875,141.16000366210938,3306800.0,-0.007648130536088593,1.0,-0.262125566649877,66.47155147832297,64.77560560810835,-2.585290966141571,-5.4630671680122305,-4.316252242725568,-6.824341785827897,17.49516346433172,1.9000091552734375,3.2426095673154123,4.423492431640625,-3.6313719856123328,12.478356848893583,0.3960602230141319,8.450924640267118,-4.716009903859344,56.84371920909924,-11.165395630387657,4.027432208626481,10,-1.7999954223632812,-4.6949920654296875,-2.2049942016601562,-5.379997253417969,1.9900054931640625,3,0.017040258692752275,1.3069793189592767,142.52000427246094,-1.1546496354383784,143.5399932861328,-1.0108424169244257,142.1300048828125,0.017040258692752275
12201,2020-10-16,141.72999572753906,142.82000732421875,141.1300048828125,141.75,5076000.0,0.0021212123827620832,-1.7705276850149463,-0.07409291285181417,59.494934159876664,65.21152777342736,-2.5814219804467484,-5.22278060228038,-4.522196039160178,-7.022311358669697,16.910284909207828,1.69000244140625,3.241921435556492,4.210495758056652,-3.6645709248718106,12.085562440985115,0.2729624165924349,8.148029099520869,-4.128490815005591,45.034552508889206,-18.993386258218223,3.9375333414642255,10,-2.0999984741210938,-4.9949951171875,-2.7699966430664062,-4.995002746582031,1.290008544921875,4,0.021025972455801734,1.0,141.42999267578125,1.3069793189592767,142.52000427246094,-1.1546496354383784,143.5399932861328,0.021025972455801734
12202,2020-10-19,139.67999267578122,142.52999877929688,139.25,141.33999633789062,3223200.0,-0.014464143890180803,-1.603184983348471,82.9824561403523,55.98856461557869,65.6977118822277,-0.2872872733667009,-2.643593144324484,-2.4283851765394218,-4.904790943594065,15.804292322732588,3.279998779296875,2.950161860969274,1.738493347167946,-5.606439975039223,9.083426669375115,-1.9339733139356383,5.41096000827153,-1.2974682795095873,8.847584810284967,-51.51715413441404,3.6724666611035888,10,0.2550048828125284,-2.944992065429659,-0.7199935913085653,-2.234992980957003,4.350006103515653,0,0.043528079537971776,-1.7705276850149463,141.72999572753906,1.0,141.42999267578125,1.3069793189592767,142.52000427246094,0.043528079537971776
12203,2020-10-20,139.71000671386722,141.22000122070312,139.41000366210938,141.0,2750900.0,0.00021487714533074964,1.0924878943701104,0.7771026748781753,52.82730379883611,65.04313012387485,0.3479256658249881,-2.190498031108092,-2.388838280998442,-4.854612104462092,15.458494587859779,1.80999755859375,3.0836606119203793,1.390506744384794,-5.461025695385246,8.242039184154834,-2.035259475500226,4.816272964269814,-0.6401851719059835,9.465157532849362,-45.17541596593325,3.4257662198850207,10,0.7249908447265341,-2.9750061035156534,-0.7500076293945597,-2.050010681152372,4.449996948242159,1,0.03958198062807727,-1.603184983348471,139.67999267578122,-1.7705276850149463,141.72999572753906,1.0,141.42999267578125,0.03958198062807727
12204,2020-10-21,139.60000610351562,140.47999572753906,139.10000610351562,139.67999267578122,2560100.0,-0.0007873495459553848,-1.5555681143858262,0.06200541748971804,46.579260776178934,62.971994265513885,0.9654869764758871,-1.4790008738384586,-2.1813961261375994,-4.687236864289844,14.846914019358223,1.3799896240234375,3.181978282174356,0.8505058288574219,-5.085082122861763,6.786093780576607,-2.1172881470021707,3.8182998047170145,4.5099945068359375,13.440855804490676,-34.05579810744615,2.967793975859593,10,1.4049911499023438,-2.8650054931640625,-0.6400070190429688,-1.9400100708007812,5.0,2,0.02707735396869504,1.0924878943701104,139.71000671386722,-1.603184983348471,139.67999267578122,-1.7705276850149463,141.72999572753906,0.02707735396869504
12205,2020-10-22,139.61000061035156,140.19999694824222,139.00999450683594,139.80000305175778,2909000.0,7.159388537947287e-05,1.40406905055479,2.3754292254869442,55.232956483125065,61.67726136384884,1.3761155112329106,-0.9028524670525258,-2.1782218021980384,-4.633467961876022,14.187760953622286,1.1900024414062784,3.5752675018382263,0.459000396728527,-4.428425563511695,5.346426356968749,-1.9847125833915982,2.902713376848652,4.399800109863293,15.748138714341211,-30.60166718269471,2.4437129801201176,10,1.9499969482421875,-2.875,-0.6500015258789062,-1.9500045776367188,4.6199951171875,3,0.026574075622431526,-1.5555681143858262,139.60000610351562,1.0924878943701104,139.71000671386722,-1.603184983348471,139.67999267578122,0.026574075622431526
12206,2020-10-23,139.55999755859378,140.52999877929688,139.03999328613278,140.22000122070312,2758400.0,-0.0003581623919430843,1.3281358033522128,3.473658849984308,55.53293844901225,59.991430998153085,1.7899272812835534,-0.4000189688708531,-2.1250309214436243,-4.522378724690242,14.312723166387787,1.490005493164091,3.713242595949737,0.10849761962893467,-4.007019547522361,4.224014786780231,-1.9492609639466991,2.1662562032045685,4.249810913085923,15.625067732469478,-30.5646077345575,2.0577585835756462,10,1.9999999999999716,-2.824996948242216,-2.627498626709013,-1.9000015258789347,6.510009765624972,4,0.027658359686707046,1.40406905055479,139.61000061035156,-1.5555681143858262,139.60000610351562,1.0924878943701104,139.71000671386722,0.027658359686707046
12207,2020-10-26,138.05999755859378,139.08000183105472,136.41000366210938,138.74000549316406,3431100.0,-0.010748065536259621,2.9264661333571462,1.0303093355527826,58.42856442199221,58.068060174958724,2.9635295326804965,1.1668964157927917,-0.6217987445084532,-2.9334687224412903,14.254263342029235,3.1499938964844034,3.6110630041550564,-1.3960021972656023,-5.504890453425247,2.7128860588940427,-3.4504463253454105,0.658441930814206,5.557818354492184,34.303424822668624,-15.82643647173142,2.054444128079819,10,2.2000045776366903,-1.324996948242216,-2.3875007629394815,-1.0350036621094034,6.559997558593722,0,0.03592645807314376,1.3281358033522128,139.55999755859378,1.40406905055479,139.61000061035156,-1.5555681143858262,139.60000610351562,0.03592645807314376
12208,2020-10-27,139.1199951171875,139.88999938964844,138.30000305175778,138.57000732421878,3390800.0,0.007677803689253748,-1.9174342749950004,-0.8087961404689699,57.67272097753794,56.46986612894008,1.3528912414047625,0.27538442792675255,-1.677785892710574,-3.927348302937048,13.949592532668886,1.830001831054659,3.447235370522918,-0.43400421142578693,-4.403447910010925,3.5354394871593513,-2.418726060718342,1.550717637866768,4.065352060839871,65.77656958312346,12.878370591087432,1.9847218492925645,10,0.4950103759765625,-2.1399917602539062,-3.8149948120117188,-2.4199981689453125,5.3300018310546875,1,0.03529329955750393,2.9264661333571462,138.05999755859378,1.3281358033522128,139.55999755859378,1.40406905055479,139.61000061035156,0.03529329955750393
12209,2020-10-28,134.16999816894528,137.71000671386722,133.94000244140622,137.14999389648438,5196000.0,-0.03558077287217121,-1.1918711159805329,-5.418294306958494,39.69762651509258,53.49498557747004,5.580755337660207,5.1400105214775635,3.2126594711675978,1.0643262513899572,14.086856784482027,5.179992675781278,2.6912469424684673,-5.162500762939487,-9.795094954009215,-0.5299065718697591,-7.478797858474337,-2.8462036674046374,8.608828398127002,3.4900736775322736,-46.90332149566154,2.316297095534863,10,4.210006713867216,2.8100051879883097,0.9075012207031534,2.5299987792969034,11.680007934570341,2,0.07445781940449003,-1.9174342749950004,139.1199951171875,2.9264661333571462,138.05999755859378,1.3281358033522128,139.55999755859378,0.07445781940449003
12210,2020-10-29,133.99000549316406,135.6300048828125,132.25999450683594,133.75999450683594,3856500.0,-0.0013415270048269257,-1.0866866337241712,-0.07718500540202797,37.24929018199512,51.02324735770543,5.134330094308041,5.042171066062451,3.383296274384918,1.273238058596803,13.874356411891828,3.3700103759765625,1.5984580837203737,-5.001993560791021,-10.152553610551706,0.14856648896966362,-7.577273585671378,-2.4267135359106646,8.08171514385495,20.919106318832878,-24.66047869281024,2.575280024880345,10,3.4049911499023438,3.024993896484375,1.0749931335449219,2.709991455078125,11.379989624023438,3,0.07918501511586906,-1.1918711159805329,134.16999816894528,-1.9174342749950004,139.1199951171875,2.9264661333571462,138.05999755859378,0.07918501511586906
12211,2020-10-30,133.28999328613278,133.83999633789062,131.71000671386722,132.92999267578122,4303900.0,-0.005224361357810348,1.9177805879830838,1.5651452832692052,19.432892488901587,46.961506010296866,5.041379862369155,5.656516250716635,4.056921131590144,1.979870501961841,14.25574641623033,2.2799987792968466,0.5851370265793321,-5.4635055541992585,-11.20377646061334,0.2767653522148237,-8.3336410074063,-2.5933701009922174,7.8005547378679125,19.315256564269152,-20.557432358183757,2.870135453207038,10,3.175010681152372,4.020004272460966,1.7750053405762003,3.4100036621094034,12.230010986328153,4,0.08207669737008283,-1.0866866337241712,133.99000549316406,-1.1918711159805329,134.16999816894528,-1.9174342749950004,139.1199951171875,0.08207669737008283
12212,2020-11-02,135.14999389648438,136.22999572753906,133.77999877929688,135.61000061035156,3126400.0,0.013954540505968449,1.8823545251366562,-1.2777942610096216,21.864558206936138,43.5212009445302,2.7616388708343607,3.770902559443499,2.1999841734177608,0.23780665260341038,14.319286959969274,2.9400024414062784,-0.17933241733715022,-3.464505004882824,-9.419362176566949,2.4903521668013013,-6.4419335907248865,-0.48707641904076127,4.81488917030029,42.053670693398594,8.705413690076774,2.9774285858420577,11,0.9700088500976562,2.760009765625,-0.149993896484375,1.5500030517578125,10.540008544921875,0,0.08079921510095178,1.9177805879830838,133.28999328613278,-1.0866866337241712,133.99000549316406,-1.1918711159805329,134.16999816894528,0.08079921510095178
12213,2020-11-03,137.03999328613278,138.60000610351562,136.27999877929688,136.6199951171875,3293900.0,0.013984457824659735,-3.218230243171635,-0.9130261717583221,32.63624584203605,41.971977062958764,0.5063125434339213,2.0937892644761007,0.2970330490757931,-1.540590355503582,14.849761574234199,3.45001220703125,-0.7188684739627433,-1.6415054321289233,-7.487448793583809,4.204437929325962,-4.564477112856366,1.2814662485985195,1.9343046183017805,77.35830253154134,47.651417718816205,2.9229716807274375,11,-0.9199905395507528,0.8700103759765909,-1.7049942016601278,-0.3399963378905966,7.630004882812528,1,0.05531233364283694,1.8823545251366562,135.14999389648438,1.9177805879830838,133.28999328613278,-1.0866866337241712,133.99000549316406,0.05531233364283694
12214,2020-11-04,137.86000061035156,141.6999969482422,137.66000366210938,139.0,4576300.0,0.005983708146472644,-4.246767401535794,-2.714296094459766,38.491340085492446,40.11179746322181,-0.6553924687877384,1.413181926730914,-0.5157037146832977,-2.2667252980645003,15.654956366987136,4.660003662109403,-1.0453977548451405,-0.8639984130859375,-6.671005301755997,4.943008475584122,-3.7675018574209673,2.0395050312490923,-6.149993896484347,61.56156064419941,33.829620794327255,2.903503444335031,11,-1.154998779296875,0.0500030517578125,-2.285003662109375,-1.160003662109375,7.1100006103515625,2,0.04780209131520774,-3.218230243171635,137.03999328613278,1.8823545251366562,135.14999389648438,1.9177805879830838,133.28999328613278,0.04780209131520774
12215,2020-11-05,138.05000305175778,140.27000427246094,137.47000122070312,139.35000610351562,3667800.0,0.0013782274812492723,-1.2764190324961697,1.1403541647147255,38.051990773401364,38.16946994370949,-1.2180418080055233,1.3058843644471096,-0.7337961561101167,-2.3797984378880983,16.248807915327763,2.8000030517578125,-1.3071862285829354,-0.6839958190918196,-6.485351736476787,5.1173600982931475,-3.584673777784303,2.216682139600664,-6.140196533203067,63.463488843812996,36.3537682394962,2.900677958692489,11,-1.3450012207030966,-0.13999938964840908,-2.4750061035155966,-1.3500061035155966,6.179992675781278,3,0.05650128851379632,-4.246767401535794,137.86000061035156,-3.218230243171635,137.03999328613278,1.8823545251366562,135.14999389648438,0.05650128851379632
12216,2020-11-06,138.3800048828125,139.77000427246094,137.33000183105472,138.55999755859378,2867000.0,0.002390451457874976,-1.140354164714729,0.13845557942182946,45.24859068367749,36.705028417230075,-1.9366918857668054,1.023639742844523,-1.086375601431996,-2.6316080062593414,16.44110287959496,2.4400024414062216,-1.4309538894029572,-0.3509941101074219,-6.153052141322377,5.451063921107533,-3.252023125714885,2.5500349055000413,-6.274394555664031,58.08089857334142,27.477178457178034,2.901029015607476,11,-1.6750030517578125,-0.470001220703125,-2.4775047302246094,-1.6800079345703125,6.3899993896484375,4,0.050513007571393764,-1.2764190324961697,138.05000305175778,-4.246767401535794,137.86000061035156,-3.218230243171635,137.03999328613278,0.050513007571393764
12217,2020-11-09,138.44999694824222,143.64999389648438,138.16999816894528,142.0,6111300.0,0.0005057960901864167,-1.6666641915998477,19.723041709050644,45.408128084844215,35.342295873597436,-2.1741833615888027,0.6996882499873038,-1.2282441426735033,-2.6384935451812623,15.725171406870558,5.479995727539091,-1.7464539247255573,-0.09700164794918464,-5.674248956682959,5.48024566078459,-2.885625302316072,2.6916220064177026,-6.152498888671886,29.443685300207424,-3.675545503258089,2.7886236543668863,11,-0.7699966430664347,-0.5399932861328409,-2.4249954223633097,-1.7500000000000284,6.440002441406222,0,0.0510654205854677,-1.140354164714729,138.3800048828125,-1.2764190324961697,138.05000305175778,-4.246767401535794,137.86000061035156,0.0510654205854677
12218,2020-11-10,141.72000122070312,142.44000244140625,136.19000244140622,136.99000549316406,5284500.0,0.02361866626608422,1.0259325299178788,-1.3323920172961556,56.279604573296396,37.18473788006453,-5.6284869206509995,-2.860305673288053,-4.537477485950234,-5.801784982809664,14.598089767244272,6.250000000000028,-2.006752436335262,3.264002227783209,-2.022014020746269,8.550018476312687,0.6209941035184556,5.907010352047962,-8.968403327656233,74.12875487320474,36.929106384787815,2.6430081242647443,11,-4.040000915527344,-3.80999755859375,-5.694999694824219,-5.0200042724609375,3.9900054931640625,1,0.028012991719641445,-1.6666641915998477,138.44999694824222,-1.140354164714729,138.3800048828125,-1.2764190324961697,138.05000305175778,0.028012991719641445
12219,2020-11-11,143.89999389648438,144.24000549316406,141.61000061035156,142.86000061035156,4389800.0,0.01538239244287265,2.058115912457972,0.21987192928690097,61.25982309419357,39.8525748703088,-7.021521263479599,-5.198122543414627,-6.704129511705673,-7.857632526934992,13.697409497456375,2.6300048828125,-2.1550210065723547,5.37499542236327,-0.16433894736664456,10.914329792093184,2.605328237498327,8.144662607228213,-10.712460163299994,95.77625505861839,53.555486376976525,2.769667184864956,11,-5.92498779296875,-5.92498779296875,-7.857494354248047,-7.1999969482421875,3.029998779296875,2,0.00535096806894142,1.0259325299178788,141.72000122070312,-1.6666641915998477,138.44999694824222,-1.140354164714729,138.3800048828125,0.00535096806894142
12220,2020-11-12,143.83999633789062,144.74000549316406,142.75999450683594,144.25,2570100.0,-0.0004169392712893849,1.848906647931852,-0.39423683554147043,61.22770022960228,44.49644239705333,-6.054009890257674,-5.215729271953791,-6.763388606013905,-7.677528150787168,13.260587803284876,1.980010986328125,-2.3713205417037955,5.194497680664057,-0.7041172340259152,11.093112595354029,2.245190223319071,8.143805138009043,-9.989314299107463,89.47358088850741,42.07564066772568,2.9493074573449913,11,-4.579994201660156,-5.614990234375,-7.649997711181641,-7.1399993896484375,1.55999755859375,3,0.007855985202878113,2.058115912457972,143.89999389648438,1.0259325299178788,141.72000122070312,-1.6666641915998477,138.44999694824222,0.007855985202878113
12221,2020-11-13,144.7100067138672,144.88999938964844,143.27000427246094,143.77000427246094,2580400.0,0.006048459386309046,1.49232358326682,-2.292668403423893,68.04125418416007,49.62718639452265,-5.737045917344858,-6.167235070418116,-7.618632260473419,-8.392412376754237,12.563109233790238,1.6199951171875,-1.8103693409157415,5.915507507324207,-0.4437375256457301,12.274752540294145,2.7358849908392244,9.09513002380919,-9.988178798733543,97.9311179434653,46.85775900396172,3.179622516484973,11,-4.170005798339844,-6.410003662109375,-7.360008239746094,-8.010009765625,-0.69000244140625,4,-0.0033170545508801608,1.848906647931852,143.83999633789062,2.058115912457972,143.89999389648438,1.0259325299178788,141.72000122070312,-0.0033170545508801608
12222,2020-11-16,145.75999450683594,146.25999450683594,144.69000244140625,145.0,3399000.0,0.007255806400761733,-1.2753679275533785,0.8085026946302188,68.0238872141772,53.55914654698278,-5.725867443270488,-7.102519410788915,-8.621682772678412,-9.309132843198938,12.784929724565991,1.5699920654296875,-1.0942085874270902,6.661495208740234,-0.4166504387029022,13.739640856183371,3.122422385018666,10.200568032461803,-10.021349444250802,95.03475279075442,43.928422494832006,3.539072823721569,11,-4.534996032714844,-6.774993896484375,-8.409996032714844,-9.05999755859375,-1.3499908447265625,0,-0.006791920085648551,1.49232358326682,144.7100067138672,1.848906647931852,143.83999633789062,2.058115912457972,143.89999389648438,-0.006791920085648551
12223,2020-11-17,145.24000549316406,146.10000610351562,144.11000061035156,144.27000427246094,2924000.0,-0.0035674329944317407,-2.08525939769582,1.2763266207561186,89.56402806135806,59.23388965541229,-4.381103529754682,-6.479185859521408,-7.956347599704742,-8.617948553278381,12.939205930325947,1.9900054931640625,0.021307789672420085,5.865006256103527,-1.7271060673966474,13.457118579603701,2.0689500943534256,9.661062417853628,-8.238798497268817,78.06472360226027,20.070443207573888,3.796056161750094,11,-4.015007019042969,-6.2550048828125,-7.367504119873047,-8.540008544921875,-0.1800079345703125,1,-0.002409846394092141,-1.2753679275533785,145.75999450683594,1.49232358326682,144.7100067138672,1.848906647931852,143.83999633789062,-0.002409846394092141
12224,2020-11-18,143.3800048828125,146.57000732421875,143.3000030517578,145.49000549316406,4335200.0,-0.012806393142412165,-1.8810556104512426,-2.175255623721881,79.9617118279485,63.89052532813976,-1.8503278431172419,-4.555015290329493,-6.019908554913172,-6.630159987168952,13.12987152871844,3.2700042724609375,1.0159608988786317,3.8160057067871094,-3.985017544232903,11.617028957807122,-0.08450591872289692,7.716517332297116,-5.267743385604376,16.2731834693003,-44.493672467571926,3.900511625510011,11,-2.0,-4.239997863769531,-5.252506256103516,-6.6800079345703125,3.529998779296875,2,0.01625053530273668,-2.08525939769582,145.24000549316406,-1.2753679275533785,145.75999450683594,1.49232358326682,144.7100067138672,0.01625053530273668
12225,2020-11-19,143.32000732421875,143.6999969482422,142.33999633789062,142.8800048828125,4263500.0,-0.00041845136386198245,1.2667022710510922,-0.20853190243055808,83.36668341785071,68.12586896527012,-1.077473133429379,-4.4299479948830935,-5.806834432472954,-6.460267145673328,13.24371874926874,1.3600006103515625,1.7599047405946635,3.5705078125000114,-4.4095080357961365,11.55052366079616,-0.41950011164806256,7.560515736648085,-4.023661411229142,23.16804825083508,-41.07239094690341,3.990007924148081,11,-1.94000244140625,-4.180000305175781,-5.137508392333984,-6.5850067138671875,4.0999908447265625,3,0.025188286122509007,-1.8810556104512426,143.3800048828125,-2.08525939769582,145.24000549316406,-1.2753679275533785,145.75999450683594,0.025188286122509007
12226,2020-11-20,143.4199981689453,144.63999938964844,143.0,143.64999389648438,3469100.0,0.0006976754089913495,-2.0654421516478187,-0.5227146622277709,81.16059016099376,72.09836475150894,-0.4328791073037621,-4.454304544629224,-5.7832806193962085,-6.450262399324799,13.334069587940983,1.6399993896484375,2.38540713023491,3.4774986267089787,-4.668210875229931,11.623208128647889,-0.5953561242604621,7.5503533776784195,-3.1053396583836275,25.53189186849339,-39.80008149870885,4.072854750969452,11,-2.0399932861328125,-4.279991149902344,-5.237499237060547,-6.68499755859375,3.8899993896484375,4,0.013805576299106281,1.2667022710510922,143.32000732421875,-1.8810556104512426,143.3800048828125,-2.08525939769582,145.24000549316406,0.013805576299106281
12227,2020-11-23,143.02000427246094,143.64999389648438,141.8800048828125,143.30999755859375,3443300.0,-0.002788968774167677,2.6495147005615944,1.2608637961918663,75.38211841266721,74.22086628921683,0.7638723781672923,-3.8616558455995573,-5.289567437741653,-5.9493061503787885,14.30446056433595,1.769989013671875,3.04994323880274,2.8295043945312557,-5.376679524587956,11.035688313650468,-1.2735875650283504,6.932596354090862,-1.829596927987268,24.307010580289166,-37.87185539317628,4.103091959559612,11,1.0699996948242188,-3.8799972534179688,-4.837505340576172,-6.285003662109375,5.279998779296875,0,0.006992028877967016,-2.0654421516478187,143.4199981689453,1.2667022710510922,143.32000732421875,-1.8810556104512426,143.3800048828125,0.006992028877967016
12228,2020-11-24,144.02999877929688,144.36000061035156,142.82000732421875,143.19000244140625,4472300.0,0.007061910758384915,1.0533243815104167,-2.8966061562746646,75.77285353165159,75.83342522671215,0.12964363733425444,-4.727316604762336,-6.1583242308203126,-6.8586254144218515,15.220706980452267,1.5399932861328125,3.623656160905284,3.59399871826173,-4.769610091289138,11.957607527812598,-0.5878056865137182,7.7758031230371785,-2.149993896484375,45.84206348173501,-15.736805395416866,4.181804404775437,11,0.19500732421875,-4.889991760253906,-5.694999694824219,-7.2949981689453125,0.2400054931640625,1,0.00263837315860016,2.6495147005615944,143.02000427246094,-2.0654421516478187,143.4199981689453,1.2667022710510922,143.32000732421875,0.00263837315860016
12229,2020-11-25,144.16000366210938,144.9199981689453,143.6999969482422,144.4499969482422,2278300.0,0.0009026236472564619,-1.0165197543474698,-0.3452316076294278,75.65080695065288,77.43599264016221,0.04514756262801711,-4.290497211863453,-6.122036466253348,-6.890488205815245,15.210715934951386,1.220001220703125,4.251846112612952,3.224503326416027,-4.747522581821613,11.196529234653667,-0.7615096277027931,7.210516280534847,-2.279998779296875,75.00012548373982,13.09538237411698,3.986012954118815,11,0.06500244140625,-5.019996643066406,-5.575004577636719,-7.4250030517578125,0.5399932861328125,2,0.0062430207659667225,1.0533243815104167,144.02999877929688,2.6495147005615944,143.02000427246094,-2.0654421516478187,143.4199981689453,0.0062430207659667225
12230,2020-11-27,144.60000610351562,145.27999877929688,144.17999267578125,144.6199951171875,1596000.0,0.0030521811197892212,-1.558106525673326,0.06892922915022362,75.87363851016833,78.30625756527424,-0.30811130567238365,-4.105352894582097,-6.329821339110765,-7.239172154388825,14.761006678023145,1.1199951171875,4.480522940048047,3.134005737304676,-4.2848576230034325,10.552869097612785,-0.575425942849364,6.843437417458716,-2.0634008789062364,80.0001795154877,16.884222737262604,3.70943168015405,11,-0.375,-5.459999084472656,-5.730007171630859,-7.8650054931640625,-1.670013427734375,4,0.01597508617627641,-1.0165197543474698,144.16000366210938,1.0533243815104167,144.02999877929688,2.6495147005615944,143.02000427246094,0.01597508617627641
12231,2020-11-30,144.22999572753906,144.6300048828125,142.8800048828125,144.4600067138672,4906900.0,-0.0025588544976387073,5.140271977727808,11.506870229007633,73.45783141483419,78.91002914312502,-0.014920011132062427,-3.0290211410606673,-5.671333658498156,-6.754957487629326,13.945963158632022,1.75,4.4156368779980255,2.2169952392578125,-4.21067816019962,8.644668638715245,-0.9968414604709039,5.430831938986529,2.3400115966796875,69.11750186247319,1.6702595105959261,3.2138366997287178,11,-0.0049896240234375,-5.089988708496094,-5.082496643066406,-7.4949951171875,-1.7599945068359375,0,0.022117468875423096,-1.558106525673326,144.60000610351562,-1.0165197543474698,144.16000366210938,1.0533243815104167,144.02999877929688,0.022117468875423096
12232,2020-12-01,146.07000732421875,146.6300048828125,144.5,145.02999877929688,3999200.0,0.012757482154791111,-1.0285701829596152,-4.521560302507629,69.97250891848796,76.73319368280612,-2.018610118022991,-4.225636775638463,-7.188124493808743,-8.496848301602881,14.273710926282423,2.4000091552734375,4.403315077442045,3.5110061645507926,-2.286312465056227,9.308324794157812,0.6123468497472686,6.409665479354317,-3.19000244140625,85.30189193085882,17.927345868332296,2.8986593148035116,12,-1.81500244140625,-6.900001525878906,-6.922508239746094,-9.335006713867188,-1.8900146484375,1,0.00848901329636198,5.140271977727808,144.22999572753906,-1.558106525673326,144.60000610351562,-1.0165197543474698,144.16000366210938,0.00848901329636198
12233,2020-12-02,144.6199951171875,146.94000244140625,143.88999938964844,145.8800048828125,4432900.0,-0.009926830521838625,-1.2426482962896477,-1.2115378972387687,53.54331181684653,73.79781590379478,-0.744038984621227,-2.2963691763340535,-5.454412816371757,-6.9633360887434606,15.363372654745325,3.0500030517578125,4.141419515964998,1.6819938659668026,-3.560699645046469,6.924687376980074,-0.9393528895398333,4.303340621473438,-1.739990234375,42.856928095732044,-20.060602923998886,2.621346755506639,12,-0.209991455078125,-5.294990539550781,-6.122493743896484,-7.8849945068359375,-2.529998779296875,2,0.025446052128464958,-1.0285701829596152,146.07000732421875,5.140271977727808,144.22999572753906,-1.558106525673326,144.60000610351562,0.025446052128464958
12234,2020-12-03,144.4499969482422,144.9600067138672,143.02000427246094,143.02000427246094,4757900.0,-0.0011754817776584714,-1.7133040249263733,-1.1349060259639605,52.96981673117354,70.42038627194178,-0.45404902847948847,-1.6942144180879382,-4.959767889587113,-6.719718706944434,15.68119706563822,1.94000244140625,3.778788631582131,1.1824958801269645,-3.51658253639539,5.881574296649319,-1.1670433281342127,3.5320350883881417,2.4900054931640625,38.66977855950932,-20.02570461494863,2.3495392082611777,12,-0.0399932861328125,-5.124992370605469,-6.152492523193359,-7.714996337890625,-3.0200042724609375,3,-0.0012460552411485137,-1.2426482962896477,144.6199951171875,-1.0285701829596152,146.07000732421875,5.140271977727808,144.22999572753906,-0.0012460552411485137
12235,2020-12-04,145.85000610351562,145.97999572753906,143.85000610351562,143.8699951171875,3592600.0,0.009691998510564792,-1.108912087746068,1.3846301592044048,55.27777346073477,67.54451774969077,-1.6287134243440562,-2.6139222733763745,-6.030866598712123,-8.008000356236607,16.19621566293055,2.1299896240234375,3.188670521092604,2.1925048828125,-1.9443996212258412,6.329409386850841,0.1240526307933294,4.260957134831671,1.089996337890625,73.1527834152648,18.618109778843603,2.0684522520191777,12,-1.44000244140625,-6.525001525878906,-8.170001983642578,-9.115005493164062,-3.260009765625,4,-0.007884875606088304,-1.7133040249263733,144.4499969482422,-1.2426482962896477,144.6199951171875,-1.0285701829596152,146.07000732421875,-0.007884875606088304
12236,2020-12-07,145.3699951171875,146.55999755859375,144.6199951171875,145.67999267578125,4217300.0,-0.0032911276396343503,-1.1436519979767323,-0.15656355481573958,48.093849515613,64.51248787224031,-0.9420757847350387,-1.66895670418441,-5.2842502588621585,-7.420952621927768,16.852816070784165,1.94000244140625,2.8130223979943594,1.3629943847656136,-2.0064993843025434,4.732488153833771,-0.32175249976845066,3.047741269299678,1.4916073608398506,59.94877404136224,10.10181180108264,1.6847468845340754,12,-0.489990234375,-6.044990539550781,-8.164997100830078,-8.634994506835938,-3.6100006103515625,0,-0.01678477349771723,-1.108912087746068,145.85000610351562,-1.7133040249263733,144.4499969482422,-1.2426482962896477,144.6199951171875,-0.01678477349771723
12237,2020-12-08,145.52000427246094,146.16000366210938,144.2899932861328,145.3300018310547,3623800.0,0.001031912776446875,1.5442296912952314,-0.6129159283323489,51.41986542616081,61.80660030496356,-0.7824492980974469,-1.3303486183599489,-5.302905668501296,-7.474420431606944,16.449728125605485,1.8700103759765625,2.3989194929021664,1.1595031738281136,-1.0332460119422535,3.352252359598481,0.06312858094293006,2.255877766713297,1.264766241455078,63.77553999400547,16.775113153591228,1.0963745928851842,12,-0.6100006103515625,-5.160003662109375,-8.632503509521484,-8.785003662109375,-4.1300048828125,1,-0.020959338662794536,-1.1436519979767323,145.3699951171875,-1.108912087746068,145.85000610351562,-1.7133040249263733,144.4499969482422,-0.020959338662794536
12238,2020-12-09,145.69000244140625,146.10000610351562,144.27999877929688,145.55999755859375,3842000.0,0.0011682116819280441,2.8315451333119177,0.6842274333440411,64.13699592105067,60.527287968341085,-0.7735612039883506,-1.251857876363374,-5.310753831164902,-7.521159487843192,16.713460232451535,1.82000732421875,2.085649678508844,1.1310012817382926,-0.7522208417863965,3.0142234052629817,0.18939021997596228,2.072612343500623,1.019472747680652,75.4238201356052,23.52302187451398,0.9416110617623399,12,-0.779998779296875,-4.125,-8.674999237060547,-8.955001831054688,-3.6300048828125,2,-0.010364539366606862,1.5442296912952314,145.52000427246094,-1.1436519979767323,145.3699951171875,-1.108912087746068,145.85000610351562,-0.010364539366606862
12239,2020-12-10,144.6699981689453,146.2899932861328,144.4199981689453,146.0399932861328,3985000.0,-0.007001196069518656,1.0,-10.538028169014085,57.393118040200754,58.47389680501136,0.36475106122452416,-0.18046138239623133,-4.183531594404798,-6.403652536521946,16.56840503075806,1.8699951171875,1.9207807193967597,0.07249679565430256,-1.7853106769604494,1.9303042682690545,-0.8564069406530734,1.0014005319616786,1.9656876018090657,30.258105201518,-24.23301794030062,0.9289037363073822,12,0.2400054931640625,-3.1049957275390625,-7.654994964599609,-7.93499755859375,-3.339996337890625,3,-0.017833703350447094,2.8315451333119177,145.69000244140625,1.5442296912952314,145.52000427246094,-1.1436519979767323,145.3699951171875,-0.017833703350447094
12240,2020-12-11,144.97000122070312,145.10000610351562,143.41000366210938,143.6300048828125,2975500.0,0.0020737060589954837,1.112494993228938,-0.9781030027621848,58.306498434063016,56.79041536270345,0.1371767939824622,-0.41262201247252506,-4.441543346065856,-6.628646664073756,16.122937621647456,1.69000244140625,1.6763453224660338,0.3159996032714787,-1.513321673285077,2.1453208798280343,-0.5986610350068133,1.2306602415497707,1.5933709200853912,49.52382797740726,-8.27392845369912,0.91466063827828,12,0.01000213623046875,-3.404998779296875,-7.662498474121094,-8.235000610351562,-5.3600006103515625,4,-0.024418904015407583,1.0,144.6699981689453,2.8315451333119177,145.69000244140625,1.5442296912952314,145.52000427246094,-0.024418904015407583
12241,2020-12-14,144.22999572753906,146.47000122070312,144.0500030517578,145.25,3952400.0,-0.005104542228964171,-2.507270093654286,-0.7611992985492724,56.25637092931148,55.266400030572726,0.9802679326488715,0.30522759516833275,-3.5789476307461427,-5.834258803212492,15.794853729047142,2.4199981689453125,1.4026743923317326,-0.4000053405761719,-2.238803659707088,1.4387929785547442,-1.3194045001416441,0.5193938189893004,2.2625090558829015,26.797147701206743,-33.78136025407001,0.9193991595654623,12,0.7500076293945312,-2.6649932861328125,-6.922492980957031,-7.4949951171875,-5.6399993896484375,0,-0.011370723415582096,1.112494993228938,144.97000122070312,1.0,144.6699981689453,2.8315451333119177,145.69000244140625,-0.011370723415582096
12242,2020-12-15,144.77000427246094,145.27000427246094,143.88999938964844,144.55999755859375,3183300.0,0.0037440793241232395,1.2809871499010075,-0.2058880727631756,54.021730296863524,55.31955763946351,0.26424997387343296,-0.3296528094849691,-3.9833723750683703,-6.299906196638659,15.083911414003365,1.3800048828125,1.0937156819540803,0.18950271606445312,-1.5729306000343115,1.9519360321632178,-0.6917139419849434,1.0707193741138497,1.6999969482421875,44.44449985040391,-17.254587548112795,0.8812166580493865,12,0.01999664306640625,-3.2050018310546875,-7.462501525878906,-8.035003662109375,-4.590011596679716,1,-0.020791667312242912,-2.507270093654286,144.22999572753906,1.112494993228938,144.97000122070312,1.0,144.6699981689453,-0.020791667312242912
12243,2020-12-16,144.88999938964844,145.47000122070312,143.89999389648438,143.97999572753906,4915800.0,0.0008288672628735672,-1.9345730420398153,4.3332122357044245,53.97165110637726,55.4308725700417,0.20850975788121673,-0.5030032040792207,-3.8917034673378055,-6.3697945866697125,14.589128519511194,1.57000732421875,0.8352314805616459,0.32699813842774006,-1.4146907831351996,2.0686870599906797,-0.5438463223537155,1.1978425992091957,1.5800018310546875,48.36591203749875,-11.169405780664768,0.8708444607814678,12,0.095001220703125,-3.3249969482421875,-7.094997406005859,-8.154998779296875,-3.089996337890625,2,-0.024156256572184454,1.2809871499010075,144.77000427246094,-2.507270093654286,144.22999572753906,1.112494993228938,144.97000122070312,-0.024156256572184454
12244,2020-12-17,145.7100067138672,146.1999969482422,145.17999267578125,145.25,3312500.0,0.005659516375685403,-2.3998931922793276,0.5054998490895067,55.799325557849755,55.488822803054475,-0.46261835071382507,-1.2010826388410578,-4.528385754149269,-7.129787821826369,14.48230155642897,1.30999755859375,0.5360744975747309,1.0305053710937386,-0.6895758460609898,2.750586588248467,0.17046476251636022,1.890545979671117,0.6909945678710869,75.16355839234068,17.46438626845034,0.8600406085773649,12,-0.725006103515625,-1.4350051879882812,-7.915004730224609,-8.975006103515625,-7.670013427734403,3,-0.02504981804332085,-1.9345730420398153,144.88999938964844,1.2809871499010075,144.77000427246094,-2.507270093654286,144.22999572753906,-0.02504981804332085
12245,2020-12-18,146.92999267578125,147.10000610351562,145.5,146.3300018310547,8980400.0,0.008372698549865332,2.404204204204204,1.304308886456364,62.955765871173796,57.14014684256123,-1.6911389317968712,-2.2522233457652305,-5.574170797625698,-8.290837997826287,14.853950774538033,1.600006103515625,0.5959812361284378,2.0699920654296875,0.19952268098577974,3.9404614498735953,1.1347573732077478,3.005226757651627,-3.9099884033203125,94.70364261233725,36.860531627760466,0.9352346922219489,12,-1.67498779296875,-2.4399871826171875,-8.954986572265625,-10.129989624023438,-7.739990234375028,4,-0.038113326916742074,-2.3998931922793276,145.7100067138672,-1.9345730420398153,144.88999938964844,1.2809871499010075,144.77000427246094,-0.038113326916742074
12246,2020-12-21,145.39999389648438,145.66000366210938,143.47000122070312,145.0,3946900.0,-0.010413114105797372,3.7608053869373403,0.6666666666666666,46.686397855629274,56.61420600139107,-0.17482168964983202,-0.596885201823028,-3.903178429199045,-6.706370013374169,14.600660637858839,3.459991455078125,0.6477015664171404,0.440993499755848,-1.3146339169535963,2.1966209164652923,-0.43682020859887416,1.3188072081105702,-2.2983895874023403,53.167770790597565,-1.1523361467268316,0.8778137083547218,12,-0.144989013671875,-0.9099884033203125,-6.657489776611328,-8.349990844726562,-8.829986572265597,0,-0.03982113844003954,2.404204204204204,146.92999267578125,-2.3998931922793276,145.7100067138672,-1.9345730420398153,144.88999938964844,-0.03982113844003954
12247,2020-12-22,144.02000427246094,145.0,143.47999572753906,144.60000610351562,2653700.0,-0.009490988183987858,1.2029213060737072,-1.4500267032883192,47.01200486942672,54.71142921787729,1.0840122794700733,0.9084393240763688,-2.5142818412291206,-5.278903779438366,14.767559613911626,1.9199981689453125,0.5265957678575717,-0.9889961242675724,-2.5592853350684663,0.5812930865333215,-1.7741407296680336,-0.20385151886711128,-0.8384319274902339,15.151578841174295,-38.940633007545614,0.7851446054004492,12,1.2350006103515625,0.470001220703125,-4.600002288818359,-6.8950042724609375,-7.040008544921875,1,-0.03770315076715092,3.7608053869373403,145.39999389648438,2.404204204204204,146.92999267578125,-2.3998931922793276,145.7100067138672,-0.03770315076715092
12248,2020-12-23,144.41000366210938,145.60000610351562,144.07000732421875,144.49000549316406,2645100.0,0.002707952909865474,-3.0263416788804784,0.1379337560179948,49.80510142013471,53.86831626009217,0.5513289112955135,0.5780031650521664,-2.936113892544597,-5.603348169853803,14.814878486088132,1.5800018310546875,0.5382032962146184,-0.617996978759777,-2.1470642356883047,0.9110702781687507,-1.3825306072240267,0.14653664970447267,-1.1500626419677644,25.89534922823419,-28.902326456461473,0.7645336284642598,12,0.845001220703125,0.0800018310546875,-4.305004119873047,-6.600006103515625,-6.029998779296875,2,-0.029291675639213532,1.2029213060737072,144.02000427246094,3.7608053869373403,145.39999389648438,2.404204204204204,146.92999267578125,-0.029291675639213532
12249,2020-12-24,145.05999755859375,145.11000061035156,144.13999938964844,144.8300018310547,883300.0,0.004501030953542706,4.878762657788875,-2.8748807934388707,45.846436731445586,52.48386495980134,-0.04193578355412342,-0.0011682374580175292,-3.5781614600102216,-6.195636629742012,14.695650688500445,0.970001220703125,0.5093171052751302,-0.01300277709961506,-1.4864753892376825,1.4604698350384524,-0.7497390831686346,0.7237335289694045,-1.7232552367846665,43.80149308941723,-8.31605501986946,0.7367363060690274,12,0.225006103515625,-0.5699920654296875,-4.954998016357422,-7.25,-7.0399932861328125,3,-0.0224734217682524,-3.0263416788804784,144.41000366210938,1.2029213060737072,144.02000427246094,3.7608053869373403,145.39999389648438,-0.0224734217682524
12250,2020-12-28,146.91000366210938,147.60000610351562,145.5399932861328,145.77999877929688,2493500.0,0.012753385734536105,-1.558996910362606,4.913155974258608,57.07724197511472,52.575072853779474,-1.7744109851313965,-1.759449734240377,-5.363420458009557,-7.957113823498474,14.792708335460938,2.540008544921875,0.3820363654231187,1.7215034484863168,0.05468292959224641,3.388323967380387,0.8880931890392674,2.554913707933366,-3.497996064666154,83.29293884668814,30.837244359124306,0.8334102594470367,12,-1.375,-2.1699981689453125,-6.649997711181641,-8.944999694824219,-7.230010986328153,0,-0.06037717074990667,4.878762657788875,145.05999755859375,-3.0263416788804784,144.41000366210938,1.2029213060737072,144.02000427246094,-0.06037717074990667
12251,2020-12-29,147.4199981689453,148.77000427246094,146.83999633789062,147.67999267578125,3186700.0,0.0034714756934381974,-1.718324539817969,-0.23008264016420008,58.4519374877821,53.06731809721487,-1.994008323867746,-2.127269884214286,-5.811078208257953,-8.368487886164559,15.576780119892538,1.9300079345703125,0.4051002791508438,2.0719978332519418,0.19420926567758556,3.949786400826298,1.1331035494647494,3.010892117039134,-3.840470631259194,74.4800770726248,22.487312720679206,0.9388942837871792,12,-1.2999954223632812,-2.0949935913085938,-7.159992218017578,-9.454994201660156,-6.459991455078125,1,-0.05582686087207389,-1.558996910362606,146.91000366210938,4.878762657788875,145.05999755859375,-3.0263416788804784,144.41000366210938,-0.05582686087207389
12252,2020-12-30,147.30999755859375,147.99000549316406,147.00999450683594,147.47000122070312,2224900.0,-0.0007461715623242604,-1.5789431416639896,0.6154117025647045,57.245063410000384,53.43103057539522,-1.6604316515167454,-2.0233472651393356,-5.572645972503835,-8.17355643443895,15.781229618789961,0.980010986328125,0.39884023593842244,1.8999977111816406,-0.1519685996405542,3.9519640220038355,0.8740145557705432,2.925980866592738,-3.4190414168211305,68.93600719436138,19.084771478708006,1.0259831554111014,12,-1.1899948120117188,-1.9849929809570312,-7.049991607666016,-9.344993591308594,-6.910003662109375,2,-0.07290740894964076,-1.718324539817969,147.4199981689453,-1.558996910362606,146.91000366210938,4.878762657788875,145.05999755859375,-0.07290740894964076
12253,2020-12-31,148.3000030517578,148.4600067138672,146.63999938964844,147.47999572753906,2076800.0,0.006720558750741068,2.1929542777599313,-5.124928476063323,66.27805771246678,54.59533414813045,-2.364513534342251,-2.8707023528197624,-6.4210354982323565,-9.059876828948575,16.307304381275365,1.82000732421875,0.5062090498416012,2.706002807617182,0.31959059652280075,5.092415018711563,1.5127967020700055,3.899208913164358,-4.116304022143908,89.84879643544518,35.96928362241658,1.19320610554719,12,-2.1800003051757812,-2.5049972534179688,-6.68499755859375,-10.334999084472656,-8.699996948242188,3,-0.07633180776313253,-1.5789431416639896,147.30999755859375,-1.718324539817969,147.4199981689453,-1.558996910362606,146.91000366210938,-0.07633180776313253
12254,2021-01-04,144.27000427246094,147.77999877929688,141.94000244140625,147.00999450683594,7486900.0,-0.027174637197346363,1.7289710296833445,-3.3414216598436917,47.64785807675545,52.89445550430619,1.6089366587340521,1.207004160068152,-2.2897836839454726,-4.934842808052025,16.389286609069984,6.3600006103515625,0.5168198533598343,-1.3149963378906193,-3.7208522341665855,1.0908595583853469,-2.5179242860286024,-0.11206838975263622,4.5,34.1142197130991,-19.47701427915274,1.2029279481379784,1,1.0849990844726562,1.0849990844726562,-2.5874977111816406,-6.305000305175781,-6.570007324218722,0,-0.04082622315949258,2.1929542777599313,148.3000030517578,-1.5789431416639896,147.30999755859375,-1.718324539817969,147.4199981689453,-0.04082622315949258
12255,2021-01-05,144.6999969482422,145.17999267578125,142.89999389648438,144.07000732421875,4126000.0,0.0029804717754717824,1.8679571213328088,-0.22992403991802549,51.61290998242671,53.44184574061701,0.9268181396565183,0.7235341796868511,-2.6117613561587234,-5.3091271245264124,16.144706817148126,2.279998779296875,0.5333892225179682,-0.8275032043457031,-3.261497315721016,1.6064909070296096,-2.0445002600333737,0.38949385134196746,3.933407287597646,40.409864815654664,-15.886124809210187,1.2169970556876606,1,0.6550064086914062,0.6550064086914062,-3.0174903869628906,-6.734992980957031,-9.729995727539062,1,-0.04616442858786385,1.7289710296833445,144.27000427246094,2.1929542777599313,148.3000030517578,-1.5789431416639896,147.30999755859375,-0.04616442858786385
12256,2021-01-06,142.92999267578125,143.60000610351562,141.58999633789062,141.6699981689453,4843300.0,-0.012232234345478599,-1.8310033204027465,2.0000242206990095,44.17716836944103,53.126863907285276,2.5810295270127597,2.4257356492755093,-0.7504706545983595,-3.4979316123329625,15.744134252438224,3.1100006103515625,0.41910298816475233,-2.4755073547363224,-5.173073957891717,0.22205924841907176,-3.8242906563140195,-1.1267240531586253,5.569543524169916,19.50501184942019,-36.70838651583939,1.3487833015776958,1,2.2500076293945312,2.2500076293945312,-1.2474861145019531,-4.964988708496094,-9.05999755859375,2,-0.022738404579451976,1.8679571213328088,144.6999969482422,1.7289710296833445,144.27000427246094,2.1929542777599313,148.3000030517578,-0.022738404579451976
12257,2021-01-07,142.47000122070312,143.14999389648438,141.14999389648438,142.80999755859375,4473200.0,-0.003218299018048376,2.921610866768393,-0.26983953981229186,42.50308910715113,52.31552920584266,3.126853004121756,2.788479483757783,-0.15429890125236057,-2.990383167043916,15.531292264582284,2.0,0.08336087996349306,-2.782998657226557,-5.781385156939649,0.21538784248653542,-4.282191907083103,-1.2838054073700107,5.753153384765625,18.05752407273274,-37.53134320424788,1.4991932498565417,1,2.4899978637695312,2.4899978637695312,-0.7874946594238281,-4.504997253417969,-8.089996337890625,3,-0.010598683890630234,-1.8310033204027465,142.92999267578125,1.8679571213328088,144.6999969482422,1.7289710296833445,144.27000427246094,-0.010598683890630234
12258,2021-01-08,144.17999267578125,144.39999389648438,141.66000366210938,142.47000122070312,4312000.0,0.01200246676792771,1.548835360747186,-5.029440804236604,45.507873574804556,52.277911077326976,1.5430740409938437,1.011417452786958,-1.739604182866259,-4.648139490348456,15.148877410975684,2.739990234375,0.09541993971021157,-0.9975067138671818,-4.025460490496073,2.0304470627617093,-2.5114836021816416,0.5164701744472779,3.618772287148431,45.70130539649808,-7.105333884469324,1.5139768883144458,1,0.7800064086914062,0.7800064086914062,-2.467487335205078,-6.184989929199219,-9.719985961914034,4,-0.026217221329709717,2.921610866768393,142.47000122070312,-1.8310033204027465,142.92999267578125,1.8679571213328088,144.6999969482422,-0.026217221329709717
12259,2021-01-11,142.08999633789062,144.30999755859375,141.69000244140625,144.02999877929688,3902700.0,-0.014495744514222753,1.09599609375,-1.1345100208805525,36.48042949743071,49.98937635758431,3.539709193536112,3.0548392818937486,0.6129407582919839,-2.5205647432954663,14.677441158071659,2.6199951171875,0.1568327086141892,-2.9585029602050668,-6.282821378098504,0.3658154576883703,-4.620662169151785,-1.2963437512583482,5.309842361052347,23.32512968081481,-23.182894394000684,1.6621592089467123,1,2.8700027465820312,2.8700027465820312,-0.22249221801757812,-3.9399948120117188,-6.720001220703125,0,-0.017524036164050516,1.548835360747186,144.17999267578125,2.921610866768393,142.47000122070312,-1.8310033204027465,142.92999267578125,-0.017524036164050516
12260,2021-01-12,141.42999267578125,142.0,139.44999694824222,141.6300048828125,5150000.0,-0.004644969238649876,4.425524316602758,0.10309894604373132,38.34407334267559,47.75516923035026,3.733212902794179,3.6217239843672644,1.5390394965797327,-1.7999335323367518,14.964141308699825,2.639999389648409,0.1386478216243745,-3.4415061950683707,-7.139401376882859,0.2563889867461171,-5.290453785975615,-1.5925586041611268,5.594855335014216,39.999938348288666,-5.431629467397187,1.8489475909072484,1,2.5250091552734375,2.6800079345703125,0.4375114440917969,-3.0349884033203125,-8.919998168945312,1,-0.026373442131824132,1.09599609375,142.08999633789062,1.548835360747186,144.17999267578125,2.921610866768393,142.47000122070312,-0.026373442131824132
12261,2021-01-13,142.58999633789062,143.24000549316406,141.0,141.1199951171875,4361600.0,0.008201963672363366,-1.6199025574215196,-7.349557522123894,45.7465513375736,46.477556777858396,2.0294395778480805,2.458610254107896,0.6866634968865526,-2.8962599764151946,14.563786927827433,2.2400054931640625,0.14184967009620664,-2.199502563476557,-6.027729700488379,1.6287245735352656,-4.113616131982468,-0.2853889949706456,3.828863587900571,63.434370212359106,13.587132468764672,1.9141135685059143,1,1.3650054931640625,1.5200042724609375,-0.7224922180175781,-4.1949920654296875,-10.599990844726562,2,-0.05343989980286312,4.425524316602758,141.42999267578125,1.09599609375,142.08999633789062,1.548835360747186,144.17999267578125,-0.05343989980286312
12262,2021-01-14,141.75999450683594,142.44000244140625,141.07000732421875,141.47999572753906,4724700.0,-0.005820898045946099,-1.4909554988347575,0.1904752018933339,42.31880724815235,43.815417837379016,2.2231720533135615,3.2164569108325622,1.7610283596378054,-2.0026095128344537,14.221938833155,1.519989013671875,-0.17704692855298276,-2.8790039062500057,-6.940045857227602,1.1820380447275909,-4.909524881738804,-0.8484829307612074,4.1013563807513265,46.66664611609603,-5.953801516002002,2.030520975488794,1,1.8550033569335938,2.350006103515625,0.3425102233886719,-3.3299942016601562,-8.979995727539062,3,-0.05565744706111686,-1.6199025574215196,142.58999633789062,4.425524316602758,141.42999267578125,1.09599609375,142.08999633789062,-0.05565744706111686
12263,2021-01-15,141.38999938964844,142.60000610351562,140.52999877929688,141.4499969482422,4309100.0,-0.00261001080364498,-1.3258525211308656,-0.21427792915531335,39.186796685683966,42.87529990503773,1.6873462202630947,3.4897159717362456,2.3151957180904787,-1.5893122117346081,13.86295580642948,2.07000732421875,-0.6045982120862732,-3.0739990234374943,-7.3835425667391235,1.2355445198641348,-5.228770795088309,-0.9192272517866797,3.9584431827912283,39.91774069480821,-13.247427913277733,2.1547717716508132,1,0.9249954223632812,2.720001220703125,1.2450027465820312,-2.6650009155273438,-9.300003051757812,4,-0.04957913952257331,-1.4909554988347575,141.75999450683594,-1.6199025574215196,142.58999633789062,4.425524316602758,141.42999267578125,-0.04957913952257331
12264,2021-01-19,142.05999755859375,142.5800018310547,141.44000244140625,142.3800048828125,5158600.0,0.004738653170928364,2.1666596024244478,5.333672431332655,34.6421378955791,40.989658562054665,0.7497334914984322,2.6690934713402044,1.814517128899979,-2.206243805684693,13.20538602169432,1.19000244140625,-1.035344221549451,-2.2215003967285156,-6.617152350080005,2.1741515566229737,-4.41932637340426,-0.023674420052770984,2.8165693639101335,68.86529619698666,18.705104987618384,2.197825976675748,1,-0.13500213623046875,2.0500030517578125,1.1775054931640625,-2.7349929809570312,-12.05999755859375,1,-0.05349845822425736,-1.3258525211308656,141.38999938964844,-1.4909554988347575,141.75999450683594,-1.6199025574215196,142.58999633789062,-0.05349845822425736
12265,2021-01-20,141.3300018310547,141.77999877929688,139.91999816894528,141.0399932861328,5019300.0,-0.005138643813068944,2.126045032569161,-0.9062559603280564,30.980623886087898,39.523375841682096,1.0632342236511647,3.1178971542935017,2.7027155412886827,-1.4455691851119639,12.398707028462052,2.139999389648466,-1.7385309351411138,-2.6714965820312386,-7.070232086109343,1.7272389220468654,-4.870864334070291,-0.47212882999218664,3.112439493508276,42.46989613015951,-4.423393783829127,2.1993677520390587,1,0.5949935913085938,2.779998779296875,1.907501220703125,-2.0049972534179688,-12.139999389648466,2,-0.04217085287377098,2.1666596024244478,142.05999755859375,-1.3258525211308656,141.38999938964844,-1.4909554988347575,141.75999450683594,-0.04217085287377098
12266,2021-01-21,139.61000061035156,140.7899932861328,138.74000549316406,140.28999328613278,5684100.0,-0.012170106830955874,1.44047229791099,-2.344733242133965,28.149813421687767,37.92856743218617,2.528687350246628,4.618688319961507,4.553556106041526,0.29653848097399305,12.773959794767467,2.589996337890625,-1.9605718326892259,-4.101998138427746,-8.86060062870257,0.6566043518470792,-6.481299383565158,-1.7226968932903333,4.433045164105749,22.53873004202096,-20.67542259417271,2.379301245137419,1,1.9599990844726562,4.1450042724609375,3.6625022888183594,-0.28499603271484375,-8.990005493164062,3,-0.050855999373079164,2.126045032569161,141.3300018310547,2.1666596024244478,142.05999755859375,-1.3258525211308656,141.38999938964844,-0.050855999373079164
12267,2021-01-22,138.58999633789062,139.53999328613278,138.22999572753906,139.5,4014900.0,-0.007306097471539652,1.6464858199754335,1.3382550937977402,22.49286553489253,35.371344316640396,3.2859902562192644,5.492642623613392,5.6929884089474285,1.3083528072626223,13.233101480912524,1.3800048828125,-2.345674694006618,-4.850502014160156,-10.126589198172866,0.42558516985255324,-7.488545606166525,-2.2124584221537873,4.9227454084373505,8.23798067690202,-27.876053886732755,2.638043592006361,1,2.6800003051757812,4.910003662109375,4.682506561279297,0.7350082397460938,-7.519989013671847,4,-0.047622418782921394,1.44047229791099,139.61000061035156,2.126045032569161,141.3300018310547,2.1666596024244478,142.05999755859375,-0.047622418782921394
12268,2021-01-25,140.17999267578122,140.33000183105472,137.58000183105472,138.05999755859378,3829000.0,0.011472663106318892,1.2727146622277175,-2.32965558871854,36.55483892973611,35.37961203134099,1.194543228925994,3.7623959229465243,4.137940205409933,-0.2825868514952674,13.320218082886063,2.75,-2.4448662538080157,-3.0490051269531477,-8.497761874471365,2.3997516205650697,-5.773383500712242,-0.3246267531940532,2.6988195482920787,51.999816894530404,14.987043566216848,2.7243783737591065,1,0.23001098632815342,2.995010375976591,2.9975090026855753,-0.8549880981445028,-11.039993286132784,0,-0.05278923015497372,1.6464858199754335,138.58999633789062,1.44047229791099,139.61000061035156,2.126045032569161,141.3300018310547,-0.05278923015497372
12269,2021-01-26,141.8000030517578,142.08999633789062,139.75,141.30999755859375,4242500.0,0.01155664474689666,3.3738573649159336,0.23113519894052556,41.158551903162476,35.69233187139508,-0.5262717416034945,1.9875343914769132,2.5021447488391573,-1.88023850238946,13.106401311150695,2.339996337890625,-2.4445882760532527,-1.2659950256347656,-6.679051378523354,4.147061327253823,-3.97252320207906,1.4405331508095287,0.3369757172928871,93.56998582385717,54.63285076879208,2.7065281764442872,1,-1.3899993896484375,1.375,1.4749984741210938,-2.4749984741210938,-12.970001220703097,1,-0.06847677365932758,1.2727146622277175,140.17999267578122,1.6464858199754335,138.58999633789062,1.44047229791099,139.61000061035156,-0.06847677365932758
12270,2021-01-27,138.03999328613278,142.3300018310547,137.55000305175778,140.50999450683594,6659800.0,-0.026516288326542625,-1.7710284920697812,-5.040762308099581,36.70473205017888,34.68768528390678,3.0198679498906813,5.3218049770082985,6.2042865342776,1.8150275415744375,12.218477311654896,4.779998779296903,-2.739831214330138,-4.582504272460966,-10.121477987980569,0.9564694430586371,-7.3519911302207674,-1.8130174147011644,-0.45999145507806816,10.250844341158457,-29.85778372830096,2.7694868577598073,1,2.0350112915039347,5.120010375976591,6.59000778198245,1.2850112915039347,-5.009994506835909,2,-0.058243941445775715,3.3738573649159336,141.8000030517578,1.2727146622277175,140.17999267578122,1.6464858199754335,138.58999633789062,-0.058243941445775715
12271,2021-01-28,139.19000244140622,140.7899932861328,137.75999450683594,138.83000183105472,5514000.0,0.008330985302858362,-1.423984228611886,-0.14574916292916715,41.404623057065194,34.586109262674874,1.4939559601328085,3.7140320377511102,4.9805321674272705,0.6688958144810613,10.898659260298219,3.029998779296875,-2.6696686425460143,-3.020995330810564,-8.274775138874674,2.2327844772535457,-5.647885234842619,-0.3941054267785091,-1.6399993896484375,34.309619423996324,-8.233550151904467,2.6268899040320486,1,0.8850021362304972,3.9700012207031534,5.68250274658206,0.21500396728518467,-7.059997558593722,3,-0.07184424042387405,-1.7710284920697812,138.03999328613278,3.3738573649159336,141.8000030517578,1.2727146622277175,140.17999267578122,-0.07184424042387405
12272,2021-01-29,136.57000732421878,138.46000671386722,136.00999450683594,138.11000061035156,6778100.0,-0.018823155910859035,1.187505534703412,-4.2777518755569055,30.965539140776144,33.67263620212956,3.688181918189997,5.78474593077587,7.460967610734059,3.2873125509392764,9.716786202947688,3.180007934570284,-2.678520691507771,-5.103990936279274,-10.358844646324968,0.15086277376641988,-7.731417791302107,-2.4765640812564413,5.759994506835909,8.860952031445107,-31.90785916828569,2.6274268550228417,1,2.724990844726534,5.819992065429659,8.302497863769503,2.834999084472628,-4.320007324218778,4,-0.04356748837909841,-1.423984228611886,139.19000244140622,-1.7710284920697812,138.03999328613278,3.3738573649159336,141.8000030517578,-0.04356748837909841
12273,2021-02-01,136.97999572753906,137.96000671386722,135.89999389648438,136.97999572753906,4185700.0,0.0030020383783604387,1.102030330395758,-0.0,36.04588467163621,33.82860806613591,2.8908526697333627,4.725486081754099,6.930069581243657,2.929368216382045,8.327523129750485,2.060012817382841,-2.9455830646796812,-4.128002166748047,-8.782070170820305,0.5260658373242109,-6.455036168784176,-1.800968164711918,5.223605957031253,16.796275246382862,-25.097615031911225,2.327034002036127,2,2.1350021362304688,5.355003356933594,7.892509460449219,2.4250106811523438,-3.3999938964843466,0,-0.04314490135534521,1.187505534703412,136.57000732421878,-1.423984228611886,139.19000244140622,-1.7710284920697812,138.03999328613278,-0.04314490135534521
12274,2021-02-02,138.3800048828125,139.52999877929688,136.60000610351562,137.44999694824222,3581600.0,0.010220537296979693,-1.2281401029247094,100.0,41.99479039009595,35.052404344359026,1.0213460089988189,3.0162317337799607,5.482888686853983,1.565163763451892,8.969305468207114,2.92999267578125,-3.068314845832333,-2.433493041992193,-6.989477298250506,2.1224912142661196,-4.711485170121335,-0.15550091386305098,3.5714524902343783,38.56933010913699,-3.416901719789095,2.277992128129156,2,0.7349929809570312,3.9549942016601562,6.492500305175781,1.0250015258789062,-5.160003662109375,1,-0.06677269234806715,1.102030330395758,136.97999572753906,1.187505534703412,136.57000732421878,-1.423984228611886,139.19000244140622,-0.06677269234806715
12275,2021-02-03,138.02000427246094,138.94999694824222,137.07000732421878,137.75,3609600.0,-0.002601536332192178,-1.3067504189173549,0.29032469769808433,37.479484261721836,36.08903443769614,0.9638007994862505,3.004148771621715,5.7924959370302815,1.9967620835230377,9.645770521707412,1.8799896240234375,-3.1279972292517755,-2.459494018554693,-6.789641253188336,1.8706532160789493,-4.624567635871529,-0.29442040123785773,3.689394561523443,43.3540008300283,3.912240031691738,2.1650736173168257,2,1.0949935913085938,4.314994812011719,6.867500305175781,1.3850021362304688,-4.980010986328153,2,-0.06658456859097417,-1.2281401029247094,138.3800048828125,1.102030330395758,136.97999572753906,1.187505534703412,136.57000732421878,-0.06658456859097417
12276,2021-02-04,139.67999267578122,139.75999450683594,137.75,137.75,3860300.0,0.01202715803459431,-1.0829037664842984,7.1480079118393975,44.54926197211023,38.53974515294256,-0.7657409722509101,1.14700182592847,4.097140884928962,0.40198546071027863,10.098390879741961,2.0099945068359375,-3.1428261928063534,-0.6370056152344148,-4.821425164961283,3.547413934492454,-2.729215390097835,1.4552041596290053,1.7970299607031563,97.92741403096748,56.94581838763914,2.092209774863431,2,-0.5649948120116903,2.6550064086914347,5.457511901855497,-0.02498626708981533,-6.649993896484347,3,-0.04760877896034832,-1.3067504189173549,138.02000427246094,-1.2281401029247094,138.3800048828125,1.102030330395758,136.97999572753906,-0.04760877896034832
12277,2021-02-05,140.9600067138672,142.1199951171875,139.72999572753906,140.49000549316406,4437900.0,0.009163903960512698,-1.4019843886580072,0.24352487271117654,48.92448166733584,39.91414990156475,-1.8709667444509819,-0.2655524997574332,2.8087998610091063,-0.8184432924524572,10.24629497218791,2.4400024414062784,-3.0071688796942055,0.7185081481933651,-3.3553759972468526,4.792392293633583,-1.3184339245267438,2.755450220913474,-5.0600128173828125,81.35067241692302,38.57246032589029,2.0369420727201053,2,-1.8450088500976562,1.2199935913085938,4.7624969482421875,-0.720001220703125,-6.95001220703125,4,-0.06264189422875521,-1.0829037664842984,139.67999267578122,-1.3067504189173549,138.02000427246094,-1.2281401029247094,138.3800048828125,-0.06264189422875521
12278,2021-02-08,140.39999389648438,141.80999755859375,139.5,141.19000244140625,4112200.0,-0.003972848969279408,1.2758610321862927,-1.6808648789039673,45.82494792218337,40.43263834812262,-1.426473870544811,-0.003423150383355278,3.3212464870609324,-0.18473116089234054,10.833106216155416,2.30999755859375,-2.6524181469258394,0.34749526977537926,-3.2837287523819896,3.978719291932748,-1.4681167413033052,2.1631072808540637,-4.375599975585942,68.84049557991807,28.149205119905105,1.8156120110786795,2,-1.2849960327148438,1.7800064086914062,5.322509765625,-0.1599884033203125,-6.779998779296875,0,-0.058048392099598556,-1.4019843886580072,140.9600067138672,-1.0829037664842984,139.67999267578122,-1.3067504189173549,138.02000427246094,-0.058048392099598556
12279,2021-02-09,139.60000610351562,141.14999389648438,139.49000549316406,141.1300048828125,3179300.0,-0.005697919001040552,1.114666148313733,1.9366863676748947,45.66417707819448,41.42813224012436,-1.085528876755376,0.6329055314738241,4.059200361671543,0.6952712316946759,11.450033231352403,1.6599884033203125,-2.0958757319270944,-0.3279930114746037,-3.8336528716615987,3.1776668487123914,-2.080822941568101,1.4248369186188938,-3.4537001586914187,50.099106829910646,9.234877075347434,1.7528299300935022,2,-0.5900115966796875,2.239990234375,6.3574981689453125,0.6399993896484375,-7.07000732421875,1,-0.043123237888664456,1.2758610321862927,140.39999389648438,-1.4019843886580072,140.9600067138672,-1.0829037664842984,139.67999267578122,-0.043123237888664456
12280,2021-02-10,137.69999694824222,141.1199951171875,136.75999450683594,141.1199951171875,6966600.0,-0.013610380173368464,1.549709324374367,2.2352947042983757,45.255836306000006,41.85604482333934,0.8506330871266243,2.360151075963529,5.859633557196588,2.6934803552922233,11.527450565123866,4.3600006103515625,-2.0428349045640743,-2.041502380371071,-5.607074840640536,1.5240700798983937,-3.824288610505789,-0.25871615023635286,-1.4342172199707477,17.537356984454217,-24.585559829160747,1.7827862301347273,2,1.3099975585937216,2.8399963378905966,7.655006408691378,2.5400085449218466,-3.199996948242216,2,-0.032534464973321686,1.114666148313733,139.60000610351562,1.2758610321862927,140.39999389648438,-1.4019843886580072,140.9600067138672,-0.032534464973321686
12281,2021-02-11,134.97000122070312,138.21000671386722,134.33999633789062,137.85000610351562,7528000.0,-0.019825677473073733,1.1500021192726475,0.8421071417417407,41.71247558177553,43.05014887233927,3.262116522003083,4.7326510275281635,8.468205860840897,5.534421303724571,12.441134019701941,3.870010375976591,-2.2749348049017044,-4.39049835205077,-8.287548540332267,-0.4934481637692727,-6.339023446191533,-2.441973257910007,7.149993896484375,8.097750406966481,-36.72877922802755,1.9485250941407555,2,3.2599945068359375,4.399993896484375,10.385002136230469,5.2700042724609375,2.830001831054659,3,-0.014299532615506094,1.549709324374367,137.69999694824222,1.114666148313733,139.60000610351562,1.2758610321862927,140.39999389648438,-0.014299532615506094
12282,2021-02-12,133.8699951171875,135.60000610351562,133.44999694824222,135.25999450683594,5659300.0,-0.008150004397769028,1.0772808692254685,0.4826378586868987,35.222513500610404,42.95866318666973,4.401738512838989,5.492873140357034,9.372184736792406,6.7437748600864325,13.498353547041308,2.150009155273409,-2.150462044287167,-5.096004486083984,-9.530645859512816,-0.6613631126551525,-7.313325172798386,-2.8786837993695826,8.094400024414057,5.0239011756199305,-37.28853296580571,2.2173206867144137,2,3.9150009155273438,5.055000305175781,11.310005187988281,6.3700103759765625,5.590011596679716,4,-0.006274717027929255,1.1500021192726475,134.97000122070312,1.549709324374367,137.69999694824222,1.114666148313733,139.60000610351562,-0.006274717027929255
12283,2021-02-16,134.3800048828125,134.80999755859378,133.39999389648438,134.55999755859378,5180100.0,0.00380973918149885,3.1471142626332527,0.12949119051541647,31.669997610164216,41.81146398889954,3.8935871843704035,4.670209048776513,8.714777823977471,6.3326584259810375,14.39495317270276,1.4100036621094034,-2.2109331761874955,-4.235494995117193,-8.96195535956548,0.4909653693310929,-6.598725177341322,-1.8722648128930643,7.243814331054693,12.645303049395162,-22.225713376495364,2.3632301822241404,2,3.3799896240234375,4.519989013671875,10.579994201660156,5.8600006103515625,4.429992675781278,1,-0.002753463034171122,1.0772808692254685,133.8699951171875,1.1500021192726475,134.97000122070312,1.549709324374367,137.69999694824222,-0.002753463034171122
12284,2021-02-17,134.46000671386722,135.07000732421878,133.86000061035156,134.05999755859378,3353000.0,0.0005953402898331017,-2.0250052451885874,-2.222363513054922,39.19088012472394,42.00161908478866,3.5750076044175216,4.2073547393055435,8.490749851683773,6.371381241399348,15.29256645061617,1.210006713867216,-1.8062718104190196,-3.7754936218261435,-8.557650085660129,1.0066628420078416,-6.166571853743136,-1.384415389909151,6.670382980957015,13.730733805328294,-23.252637590391508,2.391078231916994,2,3.2999877929687216,4.394989013671847,10.49999237060544,5.779998779296847,5.169998168945284,2,-0.006247297000864127,3.1471142626332527,134.3800048828125,1.0772808692254685,133.8699951171875,1.1500021192726475,134.97000122070312,-0.006247297000864127
12285,2021-02-18,135.3699951171875,135.69999694824222,133.91000366210938,134.07000732421878,3935200.0,0.006767725404452474,-1.2098749152287291,3.249895098226135,38.29655144042158,41.30687347015659,2.5139531380010283,2.980790356416975,7.399206560157552,5.57735336328858,15.501099069852437,1.789993286132841,-1.5512215987599518,-2.5675048828125,-7.280017761763389,2.145007996138389,-4.92376132228793,-0.2112484433370696,5.296570829736339,40.956257197148496,3.4845295187908576,2.356256439475438,2,2.3899993896484375,2.9500045776367188,9.590003967285156,4.8700103759765625,7.3300018310546875,3,-0.0209795112678558,-2.0250052451885874,134.46000671386722,3.1471142626332527,134.3800048828125,1.0772808692254685,133.8699951171875,-0.0209795112678558
12286,2021-02-19,132.50999450683594,135.1199951171875,132.28999328613278,135.00999450683594,5414900.0,-0.021127286056823125,1.0808827654299034,-1.9230949809850648,37.74151668191612,40.064321805109955,4.749379658971179,5.567027804318599,10.056150113141086,8.506405686503768,15.471496902385542,3.080001831054716,-1.601588658207561,-5.07250518798827,-10.296478207504691,0.15146783152815146,-7.684491697746495,-2.460518678230045,7.720577117061538,6.451641772345207,-33.208248778055605,2.6119865097582116,2,4.540000915527344,5.2550048828125,11.522506713867188,7.730010986328125,12.300003051757812,4,0.015017776587873843,-1.2098749152287291,135.3699951171875,-2.0250052451885874,134.46000671386722,3.1471142626332527,134.3800048828125,0.015017776587873843
12287,2021-02-22,131.99000549316406,132.60000610351562,130.75999450683594,132.03999328613278,5792900.0,-0.003924149386671738,2.1452828712277316,0.019995117187488632,35.033034748271376,38.86522034134196,4.317160266046415,5.868068756117225,10.358017171716767,9.022548960802851,15.418275848596444,1.8400115966796875,-1.560651731080668,-5.262494659423822,-11.024620454435393,0.4996311355877481,-8.143557556929608,-2.381431761918037,7.605319863712225,24.898995515030066,-16.923761854559302,2.88106289750579,2,3.9649887084960938,4.689994812011719,12.042495727539062,8.25,10.54998779296875,0,0.04401846592009284,1.0808827654299034,132.50999450683594,-1.2098749152287291,135.3699951171875,-2.0250052451885874,134.46000671386722,0.04401846592009284
12288,2021-02-23,132.77999877929688,134.33999633789062,131.30000305175778,132.64999389648438,6264300.0,0.005985250801233688,-1.1484153429738913,-2.6007326007340796,32.56535817304952,37.40979601854808,2.6067250035110305,4.738190737964175,9.349104131733213,8.246198016494134,15.481066540271705,3.039993286132841,-1.8062142449321925,-4.102501678466808,-10.021338789458298,1.8163354325246814,-7.061920233962553,-1.1430831229710634,5.931793492575366,40.89075453747954,-1.2880392691037912,2.959418555495749,2,3.1599960327148438,3.9000015258789062,11.082500457763672,7.4600067138671875,8.669998168945312,1,0.05030884166276928,2.1452828712277316,131.99000549316406,1.0808827654299034,132.50999450683594,-1.2098749152287291,135.3699951171875,0.05030884166276928
12289,2021-02-24,132.08999633789062,132.28999328613278,131.19999694824222,131.85000610351562,4944000.0,-0.005196584182480368,2.4063230175004824,1.8460093896713614,31.909676158024837,35.926889335439725,2.3684728263625345,4.915463608337404,9.840538096805858,8.922976235794977,16.43430931704148,1.580001831054659,-2.3173096990652766,-4.307003784179699,-10.119459701450495,1.5054521330910973,-7.213231742815111,-1.4007758255442866,5.826616157477986,26.92310068324731,-14.482981209382306,2.9062279586354007,2,2.3950042724609375,4.5800018310546875,11.122501373291016,9.185005187988281,9.19000244140625,2,0.050874414467490636,-1.1484153429738913,132.77999877929688,2.1452828712277316,131.99000549316406,1.0808827654299034,132.50999450683594,0.050874414467490636
12290,2021-02-25,130.0,132.08999633789062,129.80000305175778,131.35000610351562,5702300.0,-0.0158225179486291,-1.6171351841517332,-5.625254323499491,21.22476676379563,33.650477244553066,3.6334573861824424,6.716603938798983,11.693914491774308,10.952333191457967,16.761215512192027,2.289993286132841,-2.8263149469794087,-5.995000457763666,-12.409903622739535,0.41990270721220213,-9.202452040251586,-2.7875488752757462,7.200950696515349,3.759346739289947,-29.237360265769276,3.207451582487931,2,2.75,6.06500244140625,13.017498016357422,12.480003356933594,13.160003662109375,3,0.0740769606370193,2.4063230175004824,132.08999633789062,-1.1484153429738913,132.77999877929688,2.1452828712277316,131.99000549316406,0.0740769606370193
12291,2021-02-26,129.19000244140622,130.8699951171875,128.57000732421878,130.57000732421878,8329000.0,-0.006230750450721412,1.3232429099876408,1.0222212175328766,14.006082987327247,31.293096076410492,3.9530443001638673,7.10319873659401,12.276857513107359,11.740115723760368,17.231653470915248,2.2999877929687216,-3.3595112755851346,-6.304998016357445,-13.211396693301168,0.601400660586279,-9.758197354829292,-2.851798677885597,7.122834537738214,10.745169803935156,-15.468562026552078,3.4531993384718587,2,2.9449996948242756,6.260002136230497,13.8274955749512,13.290000915527372,14.479995727539091,4,0.10457461298495896,-1.6171351841517332,130.0,2.4063230175004824,132.08999633789062,-1.1484153429738913,132.77999877929688,0.10457461298495896
12292,2021-03-01,130.6199951171875,131.97000122070312,130.33999633789062,130.61000061035156,5287300.0,0.011068911283826699,-4.927257594673325,-0.0072423706324632135,21.602742687819983,30.174512196150022,2.250188920505508,5.485853105816432,10.614336814334365,10.298073635300454,16.929737919024348,2.7799987792969034,-3.7656264290927197,-4.577504730224604,-11.79454644517378,2.639536984724586,-8.186025587699191,-0.968983872750016,4.608845710267332,35.52845227454205,14.099199969179871,3.608520857474594,3,1.5150070190429972,4.830009460449219,12.04250717163086,11.860008239746094,12.790008544921875,0,0.10863576000500919,1.3232429099876408,129.19000244140622,-1.6171351841517332,130.0,2.4063230175004824,132.08999633789062,0.10863576000500919
12293,2021-03-02,131.07000732421878,132.02999877929688,130.3800048828125,130.5,5614000.0,0.0034452015300379113,-3.07407128324919,57.03206106870513,24.718431392412597,28.56646233700432,1.431851416232604,4.817366513145288,9.928363148238446,9.874113160035478,16.56469530981735,1.649993896484375,-3.888044458762238,-3.8319931030273153,-11.223589150569978,3.559602944515362,-7.527791126798661,-0.13619507925596963,3.226596812783015,67.2045546836876,47.36110685365633,3.695798023771338,3,1.0649948120117188,4.37999725341794,11.314990997314425,11.409996032714815,11.469985961914034,1,0.08751037858372523,-4.927257594673325,130.6199951171875,1.3232429099876408,129.19000244140622,-1.6171351841517332,130.0,0.08751037858372523
12294,2021-03-03,129.13999938964844,130.52999877929688,128.97999572753906,129.80000305175778,7505800.0,-0.014725015844366363,-2.1632360726185658,-1.1578862833278718,24.674554289707757,27.052907098036115,2.8249267684985,6.344952206900416,11.568682417372884,11.798297480868655,17.134782210553762,2.090011596679716,-3.82669472352228,-5.300000762939447,-12.927579443468318,2.327577917589423,-9.113790103203883,-1.4862114226750123,4.3548811935637275,16.193006944503974,-3.779299888705662,3.8137893402644365,3,2.7050018310546875,6.310005187988281,12.652503967285156,13.340003967285156,13.430007934570312,2,0.09532288691942248,-3.07407128324919,131.07000732421878,-4.927257594673325,130.6199951171875,1.3232429099876408,129.19000244140622,0.09532288691942248
12295,2021-03-04,128.83000183105472,131.75,128.32000732421878,129.25,9102800.0,-0.002400476692417941,-3.7639211198356914,0.6363573311138697,28.798338393253474,26.059220621518044,2.357592505317484,6.251683781638121,11.540086547896067,12.08719709247535,17.51506785553619,3.4299926757812216,-3.759396054601325,-5.150498199462874,-12.974720211327792,2.673723812402045,-9.062609205395319,-1.2383871935304285,3.975396495898366,13.746514325198142,-7.408614769148613,3.9121110059324558,3,2.4999999999999716,6.495002746582003,12.962501525878878,13.650001525878878,14.190002441406222,3,0.09663895654188415,-2.1632360726185658,129.13999938964844,-3.07407128324919,131.07000732421878,-4.927257594673325,130.6199951171875,0.09663895654188415
12296,2021-03-05,133.02999877929688,133.41000366210938,129.19000244140622,129.63999938964844,10186500.0,0.032601078076129886,1.03373104145603,-8.071462306994189,47.610930092472856,27.456764548651538,-1.9678222478221983,1.6105135232546104,7.092643419998694,7.880890224809406,18.046496032684782,4.580001831054659,-3.853860562432317,-0.6180015563964787,-7.973568774225583,6.737565661432612,-4.295785165311031,3.0597820525180737,-4.709991455078097,92.53427983859844,66.47435042658469,3.6777836089145475,3,-1.6999969482421875,2.19000244140625,8.587505340576172,10.1300048828125,10.020004272460938,4,0.07614827464306506,-3.7639211198356914,128.83000183105472,-2.1632360726185658,129.13999938964844,-3.07407128324919,131.07000732421878,0.07614827464306506
12297,2021-03-08,132.1300048828125,134.17999267578122,131.99000549316406,133.22999572753906,8634900.0,-0.006765345446462123,-2.173918331693144,-0.32448113356169006,43.739555736702684,28.698342055724115,-1.1687919706563719,1.913156060032236,7.77411932154655,8.710357903951149,18.930694021742266,2.189987182617159,-4.049365913224705,-1.0764953613281136,-7.596685534687964,5.443694812031737,-4.336590448008025,2.1835997253517974,-3.8099975585937216,65.01718570982203,35.721207746166854,3.260095086679923,3,-0.8800048828125,3.089996337890625,9.487499237060547,11.029998779296875,9.979995727539062,0,0.08733817346308093,1.03373104145603,133.02999877929688,-3.7639211198356914,128.83000183105472,-2.1632360726185658,129.13999938964844,0.08733817346308093
12298,2021-03-09,132.25,133.91000366210938,132.0,132.94000244140622,8930200.0,0.0009081594850006702,-2.210083602605529,0.627280167570616,43.864488804127014,30.02665457195769,-1.533094939132269,1.213494123604164,7.4199224259293715,8.497304844553128,19.96390407455489,1.910003662109375,-4.032366255275235,-0.5490005493164176,-6.126843959675085,5.028842861042264,-3.3379222544957656,2.2399211558629304,-3.6955932617187273,67.06488907405496,34.32115082281703,2.7889217051793387,3,-1.0,2.970001220703125,8.592498779296875,10.139999389648438,10.05999755859375,1,0.08438566096112954,-2.173918331693144,132.1300048828125,1.03373104145603,133.02999877929688,-3.7639211198356914,128.83000183105472,0.08438566096112954
12299,2021-03-10,133.58000183105472,134.47000122070312,130.53999328613278,132.52000427246094,7791700.0,0.010056724620451485,1.7676147902988562,-1.5362229102168228,45.14379956732225,32.68432488346065,-2.93853031154606,-0.6225543776540405,5.845390368646321,7.097320540720091,21.250160800455212,3.930007934570341,-3.887008728468089,1.082001495361368,-3.513828769393882,5.677831760116618,-1.215913637016257,3.379916627738993,-4.800571655273444,85.528450846802,51.60014605076941,2.2979151323776255,3,-2.1849975585937784,1.639999389648409,7.144996643066378,8.75499725341794,10.580001831054659,2,0.06707584467928251,-2.210083602605529,132.25,-2.173918331693144,132.1300048828125,1.03373104145603,133.02999877929688,0.06707584467928251
12300,2021-03-11,133.22000122070312,134.58000183105472,133.10000610351562,133.35000610351562,4458900.0,-0.002695018755928036,-7.000082481029517,-0.12264639834167922,52.22852391840127,36.9312627646911,-2.3174422327488173,-0.6486491913350392,5.891995479880137,7.401939193694204,21.84443845388071,1.479995727539091,-3.770088004296724,0.9460006713867131,-2.968476200072189,4.860477542845615,-1.0112377643427237,2.90323910711615,-4.099136782226537,74.76807487281955,35.82068221227095,1.9572384357294481,3,-1.7699966430663778,2.0,7.504997253417969,9.114997863769531,11.529998779296875,3,0.07018470213061812,1.7676147902988562,133.58000183105472,-2.210083602605529,132.25,-2.173918331693144,132.1300048828125,0.07018470213061812
12301,2021-03-12,133.03999328613278,133.78999328613278,132.63999938964844,133.1199951171875,5275100.0,-0.001351208023727013,-1.6136533092888328,0.6153755868546787,53.367504937819575,40.46068079246883,-1.7141414618613737,-0.6541867553329155,5.73361350844101,7.520165991614817,21.71415606410171,1.1499938964843466,-3.5842320559726204,0.8624931335448878,-2.8627251168751684,4.587711383964944,-1.0001159916651545,2.72510225875493,-3.4823978562499462,61.88105723544477,20.282677973689204,1.8626091252100347,3,-1.589988708496037,2.180007934570341,7.68500518798831,9.295005798339872,12.670013427734403,4,0.07501511943753547,-7.000082481029517,133.22000122070312,1.7676147902988562,133.58000183105472,-2.210083602605529,132.25,0.07501511943753547
12302,2021-03-15,133.02999877929688,133.6300048828125,131.97000122070312,133.55999755859378,5389200.0,-7.512407802379162e-05,3.955135504440902,6.624833110812421,50.84402444703622,43.36352446520479,-1.4822067816581637,-0.7487374653536278,5.401671296404203,7.500426733538745,21.395048211502417,1.660003662109375,-2.9898964734113065,0.8944984436035099,-2.7688011137831836,4.5577980009902035,-0.9371513350898226,2.7261482222968425,-3.070610837320288,61.63366897562359,19.121840350265103,1.831649778693341,3,-1.5799942016601278,2.19000244140625,7.694999694824219,9.305000305175781,13.949996948242188,0,0.07532138889277595,-1.6136533092888328,133.03999328613278,-7.000082481029517,133.22000122070312,1.7676147902988562,133.58000183105472,0.07532138889277595
12303,2021-03-16,134.00999450683594,134.58000183105472,132.75,133.08000183105472,5544700.0,0.007366727328660172,-1.3018943974204307,-1.7547072033164872,56.35761368562626,46.88386439808461,-2.2365001988884217,-1.8528724814614748,4.052160772575689,6.495614766771155,20.8687632947857,1.830001831054716,-2.1363039462216875,1.8929946899414176,-1.726047337290936,5.512036717173771,0.08347367632524083,3.7025157035575944,-3.6809574537331002,85.89093765815802,39.69674942534348,1.8095210136161834,3,-2.5599899291991903,1.0550079345703125,6.637504577636719,8.325004577636719,12.060012817382812,1,0.060443298526532185,3.955135504440902,133.02999877929688,-1.6136533092888328,133.03999328613278,-7.000082481029517,133.22000122070312,0.060443298526532185
12304,2021-03-17,133.6199951171875,134.55999755859378,133.3800048828125,134.36000061035156,6199500.0,-0.002910226144577144,1.0701636974474444,-0.795711097985192,63.50745061957533,50.74043242323149,-1.2786468201581727,-1.6116621054364373,4.190413726998656,6.86003454650907,20.449960637827175,1.1799926757812784,-1.4753187229004538,1.5449958801269474,-1.9777719388342234,5.067763699088118,-0.2163880293536522,3.306379789607547,-2.9508808818485193,63.218142169786915,11.174724964043712,1.7613839094805883,3,-1.7349929809570312,1.1150054931640625,7.027503967285156,8.715003967285156,12.210006713867188,2,0.06503519502290755,-1.3018943974204307,134.00999450683594,3.955135504440902,133.02999877929688,-1.6136533092888328,133.03999328613278,0.06503519502290755
12305,2021-03-18,132.52999877929688,133.08000183105472,131.41000366210938,132.36000061035156,6476700.0,-0.008157434349063353,1.629909528901418,-0.22972555003402273,62.20759549017774,52.36228413408759,0.4373840957302093,-0.7856194327636672,4.996945240886902,7.917693725929894,20.605066968273338,2.209991455078125,-0.9175692868438148,0.596999359130848,-2.578357729064834,3.77235644732653,-0.9906791849669787,2.1846779032286747,-1.5480135363006298,35.3310966599114,-21.030106363728272,1.5876785440978396,3,0.029998779296875,2.19000244140625,7.894996643066406,9.805000305175781,10.830001831054688,3,0.08775375379109462,1.0701636974474444,133.6199951171875,-1.3018943974204307,134.00999450683594,3.955135504440902,133.02999877929688,0.08775375379109462
12306,2021-03-19,134.5,135.00999450683594,132.17999267578122,132.30999755859378,16114400.0,0.014864568315463345,-1.31019406591761,12.882506058701924,63.64277267840007,54.573752683165075,-1.455198497517756,-2.739337579692915,2.8175876099542734,5.927280920694898,19.882610962333732,2.830001831054716,-0.12171994814255527,2.4675003051757756,-0.9027191967205397,5.837719807072091,0.7823905542276179,4.152610056123933,-3.2301734299590805,85.83344989382398,25.728433403979693,1.6851097509481565,3,-1.725006103515625,-1.2349929809570028,5.274993896484375,7.834999084472656,8.389999389648438,4,0.07620817843866168,1.629909528901418,132.52999877929688,1.0701636974474444,133.6199951171875,-1.3018943974204307,134.00999450683594,0.07620817843866168
12307,2021-03-22,137.80000305175778,138.19999694824222,135.08999633789062,135.6300048828125,7813400.0,0.024535338674779084,1.094286404200533,0.9908656391962318,69.71294333864589,57.44580318700051,-4.3206981459053395,-5.883397354862012,-0.6429128356744798,2.649799141809467,18.557008956932748,3.699996948242216,0.6926796170165517,5.4770034790038835,1.2336982078342658,9.720308750173501,3.3553508434190746,7.598656114588692,-6.389999389648409,94.10906786459809,33.46032565821395,2.121652635584809,3,-3.430007934570284,-4.540000915527287,0.9999923706054972,3.754997253417997,4.029998779296903,0,0.057402057234631654,-1.31019406591761,134.5,1.629909528901418,132.52999877929688,1.0701636974474444,133.6199951171875,0.057402057234631654
12308,2021-03-23,139.46000671386722,140.16999816894528,138.17999267578122,138.44999694824222,6978400.0,0.01204647043067153,-1.5677186903189626,0.46544268104885533,80.71432982986441,61.39808432728297,-5.420423065423222,-7.396515150923676,-2.502560182257895,1.005273094632571,18.282110385510283,2.3699951171875,0.9543803890876177,6.803006744384788,1.491179116141069,12.114834372628522,4.1470929302629145,9.458920558506662,-7.280014038085994,91.89506963133341,24.564517193271243,2.6559138141218637,3,-3.670005798339872,-5.215003967285185,-1.1050109863281534,1.6499938964843466,4.479995727539034,1,0.05392219024555733,1.094286404200533,137.80000305175778,-1.31019406591761,134.5,1.629909528901418,132.52999877929688,0.05392219024555733
12309,2021-03-24,138.80999755859378,140.11000061035156,138.77999877929688,139.00999450683594,5082300.0,-0.0046609000715672755,-9.230999471799988,-0.19801486584478695,79.1131741042137,64.38526768126214,-4.41478253165468,-6.553234891153693,-1.9964869578869013,1.7461745625624587,17.959861331314528,1.3300018310546875,1.389331742221259,5.8169975280762,-0.15316778685058807,11.787162843002989,2.831914870612792,8.802080185539609,-5.511404113769601,84.47486914186736,9.938075251315155,2.9850826574633946,3,-3.0199966430664347,-4.564994812011747,-0.48000335693362217,2.275001525878878,5.350006103515597,2,0.05230177864213581,-1.5677186903189626,139.46000671386722,1.094286404200533,137.80000305175778,-1.31019406591761,134.5,0.05230177864213581
12310,2021-03-25,139.6300048828125,140.25,138.33999633789062,139.17999267578122,5827600.0,0.005907408246099699,1.2603560980894941,-2.250095368887316,73.98256329731542,66.67582972120611,-4.727005232997328,-6.972266860417591,-2.932592157364269,1.0256245801202226,17.10683713278106,1.910003662109375,1.8762978969017752,6.155504608154303,-0.3294347940776561,12.640444010386275,2.913034907038309,9.397974309270296,-5.3694147766113645,92.31729176593382,19.228522397464175,3.2424697011159855,3,-3.8000030517578125,-5.345001220703125,-1.322509765625,1.4549942016601562,6.1599884033203125,3,0.04440304183506738,-9.230999471799988,138.80999755859378,-1.5677186903189626,139.46000671386722,1.094286404200533,137.80000305175778,0.04440304183506738
12311,2021-03-26,142.6999969482422,143.0,139.1300048828125,139.6199951171875,6785600.0,0.021986621485877933,1.1032536809676041,6.844262850942196,83.17635530642552,70.26831092780492,-7.0209515269611416,-9.463423344400184,-6.122798315251885,-1.9148713798450387,16.155398170517223,3.8699951171875,2.3581130055042934,8.549996948242182,1.1888549444082912,15.911138952076072,4.8694259463252365,12.230567950159127,-7.481101259033238,96.20729566542565,21.18469927481017,3.680571001916947,3,-5.4949951171875,-7.0399932861328125,-4.659999847412109,-1.6149978637695312,1.260009765625,4,0.004625113358262878,1.2603560980894941,139.6300048828125,-9.230999471799988,138.80999755859378,-1.5677186903189626,139.46000671386722,0.004625113358262878
12312,2021-03-29,144.80999755859375,144.9600067138672,142.4199981689453,142.8699951171875,6105800.0,0.014786269484762915,1.267843762346562,0.6298705480775424,85.04460978571284,73.45575493892565,-8.140268324582564,-11.020883598633333,-8.304215647248895,-3.9114905704477962,15.90686657210038,2.540008544921875,2.8144143114959093,9.950497436523449,1.3850557314404455,18.515939141606452,5.667776583981947,14.23321828906495,-8.190503093442402,97.78748016699113,20.85947491456271,4.282720852541498,3,-6.624992370605469,-8.169990539550781,-7.402500152587891,-4.279998779296875,-0.9199981689453125,0,-0.013258740427562254,1.1032536809676041,142.6999969482422,1.2603560980894941,139.6300048828125,-9.230999471799988,138.80999755859378,-0.013258740427562254
12313,2021-03-30,142.5399932861328,144.75,142.1199951171875,143.67999267578125,4372700.0,-0.015675742771437018,-1.6565763210826057,-0.5876278118609407,73.75393402965983,74.59425309560172,-5.065756593324323,-8.271607226132659,-6.121550329105162,-1.5703316731151062,15.626388879069792,2.69000244140625,3.2640531520615923,7.1069938659667855,-1.9139636137899743,16.12795134572356,2.5965151260884056,11.617472605845165,-4.252396371238291,63.44396322222708,-11.884071602689502,4.510478739878384,3,-4.354988098144531,-5.899986267089844,-6.222496032714844,-2.774993896484375,3.0200042724609375,1,-0.004980998235722511,1.267843762346562,144.80999755859375,1.1032536809676041,142.6999969482422,1.2603560980894941,139.6300048828125,-0.004980998235722511
12314,2021-03-31,141.4499969482422,143.3300018310547,141.1699981689453,143.32000732421875,6257900.0,-0.007646950955740417,1.2857188991062707,1.6403608571696269,71.00559177038457,75.57180823784691,-3.071245345255875,-6.54780003786874,-5.154958886355303,-0.4278897889770974,14.73780753746364,2.160003662109375,3.7948630272935873,5.401497650146496,-3.490480504870362,14.29347580516334,0.955508572638081,9.84748672765491,-1.8279180735531213,46.97878755050721,-27.246074317859325,4.445989077508424,3,-2.8799972534179688,-4.809989929199219,-5.1399993896484375,-1.68499755859375,4.1100006103515625,2,0.017603432639699435,-1.6565763210826057,142.5399932861328,1.267843762346562,144.80999755859375,1.1032536809676041,142.6999969482422,0.017603432639699435
12315,2021-04-01,141.27999877929688,142.3000030517578,140.11000061035156,141.19000244140625,4823400.0,-0.0012018251863767926,1.0563356066250216,-0.04812611686372427,71.04189152856748,76.39393255453217,-1.7092814779931302,-5.688930135792987,-5.089351803068951,-0.20893596453927898,14.266745299327589,2.19000244140625,4.199627105151592,4.608999633789068,-3.88968532465546,13.107684592233596,0.35965715456680414,8.858342113011332,3.6800079345703125,36.878099849505986,-37.300913907918954,4.249342479222265,4,-1.2549972534179688,-4.639991760253906,-5.7024993896484375,-1.5149993896484375,5.44000244140625,3,0.020385085700004524,1.2857188991062707,141.4499969482422,-1.6565763210826057,142.5399932861328,1.267843762346562,144.80999755859375,0.020385085700004524
12316,2021-04-05,143.16000366210938,144.33999633789062,141.32000732421875,141.85000610351562,5980700.0,0.01330694294349044,-1.54851918619624,14.556120718887758,73.61305155689355,76.82727791211525,-2.4939448972346554,-7.137027662993091,-6.998605004951401,-2.033825236011637,14.767302541774278,3.05999755859375,4.629903850870505,5.982504272460943,-2.8050558896411246,14.770064434563011,1.5887241914099093,10.376284353511977,1.7030029296875,62.88658172093755,-12.347301785824435,4.393780081051029,4,-1.5900039672851562,-6.519996643066406,-8.75250244140625,-3.875,2.489990234375,0,0.018370980418740634,1.0563356066250216,141.27999877929688,1.2857188991062707,141.4499969482422,-1.6565763210826057,142.5399932861328,0.018370980418740634
12317,2021-04-06,143.6699981689453,144.1999969482422,142.55999755859375,143.0399932861328,4751900.0,0.0035624091491339716,-1.062897065315445,0.4809206541490006,73.02192231549458,75.97256596607417,-2.328591723148463,-7.102284601789421,-7.499641869853235,-2.486296567475904,15.635237575859584,1.6399993896484375,5.2438883725407095,5.91549911499024,-2.991240284418012,14.822238514398492,1.462129415286114,10.368868814694366,1.0979483032226653,76.72409540690659,2.721012084547297,4.45336969970412,4,-2.0199966430664062,-7.029991149902344,-9.877494812011719,-4.999992370605469,0.55999755859375,1,0.0020185741533931267,-1.54851918619624,143.16000366210938,1.0563356066250216,141.27999877929688,1.2857188991062707,141.4499969482422,0.0020185741533931267
12318,2021-04-07,143.41000366210938,144.10000610351562,143.02000427246094,144.0,4849200.0,-0.0018096645795888655,1.7341522772047746,-0.9364948653361752,73.47723184424184,75.34635015941062,-1.6196945830792515,-6.285608631284759,-7.284784369284836,-2.2219193985456798,16.55007689767581,1.0800018310546875,5.74644267055487,5.0975044250488395,-3.7553924593026977,13.950401309400377,0.6710559828730709,9.523952867224608,1.2647838928222654,78.01433534018476,2.5376834370949695,4.426448442175762,4,-1.7600021362304688,-6.769996643066406,-9.617500305175781,-4.739997863769531,2.959991455078125,2,0.0033470170509861674,-1.062897065315445,143.6699981689453,-1.54851918619624,143.16000366210938,1.0563356066250216,141.27999877929688,0.0033470170509861674
12319,2021-04-08,142.5399932861328,144.16000366210938,142.0500030517578,143.67999267578125,6725100.0,-0.006066594754619792,1.009503949079759,1.9322143485232504,74.26074826424973,75.37725960018109,-0.1843262864714177,-4.964450530002239,-6.523176990127354,-1.3873492019851312,16.79740345889048,2.1100006103515625,5.854706267385694,3.779494476318348,-4.971283802535709,12.530272755172405,-0.5958946631086803,8.154883615745376,2.0434985299072252,57.44669338460484,-22.153529435203836,4.3753891394270275,4,-0.49498748779296875,-5.899986267089844,-8.747489929199219,-3.8699874877929688,4.0500030517578125,3,0.021187066189898074,1.7341522772047746,143.41000366210938,-1.062897065315445,143.6699981689453,-1.54851918619624,143.16000366210938,0.021187066189898074
12320,2021-04-09,142.57000732421875,143.13999938964844,141.61000061035156,142.24000549316406,4950800.0,0.00021056573242361765,1.081650871420119,-0.28947544538287534,71.58906659482231,74.08978307666965,0.2755313295464532,-4.488181202317776,-6.5422653960959,-1.452030695079884,17.03809910663942,1.529998779296875,5.637611903008434,3.34200820922851,-5.157907371609099,11.841923790066119,-0.9079495811903087,7.5919659996473285,1.9240146677075245,41.39087905092008,-35.87506441078507,4.2499577904188115,4,-0.035003662109375,-5.930000305175781,-8.922504425048828,-3.9000015258789062,3.5999908447265625,4,0.020972084455150863,1.009503949079759,142.5399932861328,1.7341522772047746,143.41000366210938,-1.062897065315445,143.6699981689453,0.020972084455150863
12321,2021-04-12,143.02000427246094,143.47000122070312,142.0500030517578,142.1999969482422,4386700.0,0.0031563226844679715,-1.5357220708446866,2.484856891848153,66.47724864462886,72.02674294988253,-0.13890638737609606,-4.376553163031474,-7.012956349910809,-1.9483219239431264,17.158092638304606,1.4199981689453125,5.515952650513356,3.293004608154291,-4.841244481485376,11.427253697793958,-0.7741199366655565,7.360129152974139,1.3863372918338541,54.4403728098599,-19.84013840374289,4.067124544819837,4,-0.5900039672851562,-5.944999694824219,-9.692501068115234,-4.474998474121094,2.489990234375,0,0.025870485510498975,1.081650871420119,142.57000732421875,1.009503949079759,142.5399932861328,1.7341522772047746,143.41000366210938,0.025870485510498975
12322,2021-04-13,143.0500030517578,143.97000122070312,141.8699951171875,142.07000732421875,5283300.0,0.0002097523311475058,-2.0434426863922335,1.1951060662448827,62.63191691328375,70.79096327028519,-0.4970892009371539,-3.8128771726313175,-6.979264016042293,-2.0416758423502017,17.09524557676002,2.100006103515625,5.564844351488205,2.8220031738281364,-4.793231495488669,10.437237843144942,-0.9856141608302664,6.629620508486539,1.270411693458101,56.47061639450206,-14.938104730518447,3.8076173346583992,4,-0.8250045776367188,-5.3000030517578125,-9.775001525878906,-4.504997253417969,2.3799896240234375,1,0.018175398736523185,-1.5357220708446866,143.02000427246094,1.081650871420119,142.57000732421875,1.009503949079759,142.5399932861328,0.018175398736523185
12323,2021-04-14,142.11000061035156,142.72000122070312,141.24000549316406,142.57000732421875,4685300.0,-0.006571145902500519,2.8947537494729656,-0.4693966523939276,61.379308893338994,69.7213762839468,0.4196333262643748,-2.355706721676853,-5.998397372983447,-1.162835060363733,17.414769617157276,1.80999755859375,5.118108497700945,1.4770004272460824,-5.587497567280309,8.541498421772474,-2.0552485700171133,5.009249424509278,2.126205852167061,29.794372011600867,-38.31079805926473,3.5322489972632023,4,0.11499786376953125,-4.3600006103515625,-8.875,-3.5649948120117188,5.1199951171875,2,0.014917986827684748,-2.0434426863922335,143.0500030517578,-1.5357220708446866,143.02000427246094,1.081650871420119,142.57000732421875,0.014917986827684748
12324,2021-04-15,142.30999755859375,143.10000610351562,141.4199981689453,141.6699981689453,4777100.0,0.0014073390147295584,-1.947383919369303,-1.3912827146979798,59.65414889406799,68.45607154678018,0.3961118453414656,-1.9724168162791216,-6.1994969909313795,-1.3937527144053945,17.802705966629105,1.6800079345703125,4.362773825143734,1.2424972534179801,-5.030471482455113,7.515465989291073,-1.8939871145185805,4.378981621354541,1.8436847868815391,39.19390988916401,-24.780811049507385,3.1364843679365477,4,0.48000335693359375,-4.55999755859375,-9.074996948242188,-3.7649917602539062,4.790008544921875,3,0.028529250426851505,2.8947537494729656,142.11000061035156,-2.0434426863922335,143.0500030517578,-1.5357220708446866,143.02000427246094,0.028529250426851505
12325,2021-04-16,144.16000366210938,144.32000732421875,142.4600067138672,143.4600067138672,6481400.0,0.012999832304500636,2.6470447439675677,1.0937462747061488,55.766210631238046,66.47308922170734,-1.120204835022065,-3.0635269462457018,-8.017525594984988,-3.2632777516507474,17.609022640086593,2.010009765625,4.016948364664984,2.511003112792963,-2.4483037922079234,7.4703100177938495,0.031349660292534054,4.990656565293392,-4.0500030517578125,94.80507899391135,33.4655666036692,2.47965345250044,4,-1.3799972534179688,-5.974998474121094,-10.852500915527344,-5.614997863769531,3.69000244140625,4,0.016856219575831943,-1.947383919369303,142.30999755859375,2.8947537494729656,142.11000061035156,-2.0434426863922335,143.0500030517578,0.016856219575831943
12326,2021-04-19,144.75,145.60000610351562,143.25999450683594,144.49000549316406,6621200.0,0.004092649298715889,1.3877587562572498,0.37142234332425067,49.730711491469336,63.88517690792676,-1.6326300433592849,-3.000060822582668,-8.621543892824405,-3.8711569521076967,18.54078428174,2.3400115966796875,3.809954825428008,2.5884994506835994,-1.2525477580718416,6.4295466594390405,0.6679758463058647,4.509023055061334,-4.555799255371085,80.50444989623325,22.793224693279818,1.9205236043777234,4,-1.3299942016601562,-6.2449951171875,-11.414997100830078,-6.204994201660156,3.5500030517578125,0,0.009810004621383817,2.6470447439675677,144.16000366210938,-1.947383919369303,142.30999755859375,2.8947537494729656,142.11000061035156,0.009810004621383817
12327,2021-04-20,145.7100067138672,146.64999389648438,143.92999267578125,144.1300048828125,4999700.0,0.006632170734833798,-1.7474395628954325,6.077058512823522,66.12415013504705,63.06816782912734,-2.5399307367408426,-3.517425823212136,-9.625971298754536,-4.837258924652701,19.9396155602942,2.720001220703125,3.646970908203258,3.153005981445318,-0.41647385877871557,6.722485821669352,1.3682660613333155,4.937745901557321,-5.2995737548828,82.62496862210865,24.579779867709092,1.7847399201120158,4,-1.7650070190429688,-6.6800079345703125,-12.375003814697266,-7.165000915527344,2.589996337890625,1,-0.0013726731028433914,1.3877587562572498,144.75,2.6470447439675677,144.16000366210938,-1.947383919369303,142.30999755859375,-0.0013726731028433914
12328,2021-04-21,146.97999572753906,147.8000030517578,146.2100067138672,147.35000610351562,6316000.0,0.008715866825576235,1.5039228172195456,-0.23418351086946024,77.62234457696154,63.44167853053976,-3.632228995140082,-4.421861052526481,-10.908485830614552,-6.122146885612665,20.86182636638251,2.089996337890625,3.2599798787692293,4.046995544433599,0.2727159379120394,7.8212751509551595,2.159855741172805,5.934135347694394,-6.195189112304689,87.14723046015497,26.557866396233024,1.8871398032607822,4,-2.459991455078125,-7.374992370605469,-13.64499282836914,-8.434989929199219,-0.470001220703125,2,-0.010545673539350875,-1.7474395628954325,145.7100067138672,1.3877587562572498,144.75,2.6470447439675677,144.16000366210938,-0.010545673539350875
12329,2021-04-22,146.07000732421875,146.64999389648438,145.3800048828125,146.24000549316406,4904400.0,-0.006191239826997874,1.5656992247106152,0.459441626458823,72.27910951126454,63.51834996570001,-2.423730568489816,-3.098969148439096,-9.99606539593529,-5.234576032106673,21.663849194916576,1.5999908447265625,2.832929196306168,2.7740066528320426,-0.7164589223807525,6.264472228044838,1.028773865225645,4.51923944043844,-4.723984994062505,67.60305404586784,3.8485448557804958,1.7452327876064007,4,-1.5500030517578125,-6.465003967285156,-12.812503814697266,-7.680000305175781,1.8699951171875,3,0.007941318170441303,1.5039228172195456,146.97999572753906,-1.7474395628954325,145.7100067138672,1.3877587562572498,144.75,0.007941318170441303
12330,2021-04-23,145.8300018310547,146.33999633789062,145.05999755859375,145.50999450683594,4354700.0,-0.0016430853777623655,-1.098356555019136,-1.8824163001525895,64.65421509363804,63.31579068225658,-1.8692340879665323,-2.498773068981535,-9.695114267758584,-5.025636880804768,22.642198319139993,1.279998779296875,2.40000028959966,2.224001312255865,-0.9855420500257708,5.433544674537501,0.6192296311150471,3.828772993396683,-3.967661043170324,56.607984297592886,-6.956561121453284,1.604771681140812,4,-1.30999755859375,-6.224998474121094,-12.520000457763672,-7.439994812011719,1.8000030517578125,4,0.008708799674378653,1.5656992247106152,146.07000732421875,1.5039228172195456,146.97999572753906,-1.7474395628954325,145.7100067138672,0.008708799674378653
12331,2021-04-26,143.36000061035156,145.77000427246094,142.97999572753906,145.5500030517578,5817700.0,-0.016937538158743548,1.1216755627755859,-6.8436009917985885,48.59983128504557,61.75667005689678,0.7309328819379459,0.02446346674076949,-7.1036030881948875,-2.5954723195016243,22.40000615025986,2.850006103515625,1.948475212858483,-0.27900009155274574,-3.46278942823065,2.9047892451251585,-1.870894759891712,1.3128945767862206,-1.0226468413573286,7.883906750579326,-51.78469703524859,1.5918946683389532,4,1.160003662109375,-3.3700027465820312,-9.720001220703125,-5.30999755859375,4.8600006103515625,0,0.03131979264821405,-1.098356555019136,145.8300018310547,1.5656992247106152,146.07000732421875,1.5039228172195456,146.97999572753906,0.03131979264821405
12332,2021-04-27,142.88999938964844,143.17999267578125,142.1300048828125,142.6199951171875,4693700.0,-0.0032784683224198474,1.4705861233282471,-0.12328948468548814,47.69501939135364,60.236193445565085,1.3140356258256531,0.3617975911995188,-6.479586181777449,-2.197824960817627,21.466864003104305,1.2299957275390625,1.594400979771649,-0.6530014038085881,-3.803737115572602,2.497734307955426,-2.228369259690595,0.9223664520734189,4.910003662109375,13.403787517929755,-42.128914845660375,1.575367855882013,4,1.720001220703125,-1.4449996948242188,-9.869998931884766,-6.1399993896484375,4.779998779296875,1,0.03786131769345724,1.1216755627755859,143.36000061035156,-1.098356555019136,145.8300018310547,1.5656992247106152,146.07000732421875,0.03786131769345724
12333,2021-04-28,141.8300018310547,143.69000244140625,141.72999572753906,143.49000549316406,4962700.0,-0.007418276738200724,-1.1075161200347832,-6.1480644249788075,46.90500706400709,58.819622131113874,2.603974205201041,1.4396908100225119,-5.291156386495402,-1.193927088473771,20.695210035504598,1.9600067138671875,1.349575204386099,-1.6774993896484318,-4.891188227227531,1.536189447930667,-3.2843438084379954,-0.07065497085886818,5.856601257324229,2.0326451368794527,-51.05791924742,1.606844418789556,4,2.93499755859375,1.1599960327148438,-8.015003204345703,-5.470001220703125,6.0099945068359375,2,0.0456180013902141,1.4705861233282471,142.88999938964844,1.1216755627755859,143.36000061035156,-1.098356555019136,145.8300018310547,0.0456180013902141
12334,2021-04-29,143.94000244140625,144.42999267578125,141.97000122070312,142.10000610351562,4699900.0,0.014876969492427783,-1.3428421955153822,-1.1084290835554738,55.05533709003933,58.74063618209179,0.8375864105971687,-0.4998264539508739,-7.248137466933144,-3.345612983509369,20.427874908329493,2.5999908447265625,1.2514144785887993,0.30800094604492756,-2.759683174268986,3.375685066358841,-1.2258411141120291,1.8418430062018842,3.508336352539061,47.93940176286984,-6.357170472600465,1.5338420601569571,4,0.8249969482421875,-0.8700027465820312,-8.922500610351562,-7.5800018310546875,3.80999755859375,3,0.017854606237594384,-1.1075161200347832,141.8300018310547,1.4705861233282471,142.88999938964844,1.1216755627755859,143.36000061035156,0.017854606237594384
12335,2021-04-30,144.16000366210938,144.24000549316406,142.5,143.32000732421875,5051100.0,0.0015284230719161407,2.480010986328125,0.45652065745608944,54.27927953728726,59.24603263162711,0.6901632262791679,-0.5196445497329307,-7.338743927438713,-3.6287975441689184,20.623279770065416,1.7400054931640625,1.2557342525324202,0.3840019226074105,-2.4826082504418707,3.2506120956566917,-1.049303163917216,1.817307009132037,3.0596014091796917,60.14858403269302,5.627709629795021,1.4333050865246344,4,0.6049957275390625,-1.0900039672851562,-9.142501831054688,-7.8000030517578125,2.209991455078125,4,0.026220856570985163,-1.3428421955153822,143.94000244140625,-1.1075161200347832,141.8300018310547,1.4705861233282471,142.88999938964844,0.026220856570985163
12336,2021-05-03,145.7899932861328,146.77999877929688,144.10000610351562,145.02999877929688,6109800.0,0.011306808980415362,-1.045811663162554,0.9047593097184378,59.182283421081706,58.47471410785319,-0.8680768950205788,-2.0474745768757714,-8.725529855751631,-5.305469240941989,20.54242643949028,2.67999267578125,1.3411287491742598,1.8824920654296875,-1.1039253269624965,4.8689094578218715,0.3892833692335955,3.3757007616257795,1.2100274114062586,80.39594267533245,25.04263714205166,1.4932086961960984,5,-1.024993896484375,-2.3249893188476562,-10.732490539550781,-9.474990844726562,0.3100128173828125,0,0.012620973190309526,2.480010986328125,144.16000366210938,-1.3428421955153822,143.94000244140625,-1.1075161200347832,141.8300018310547,0.012620973190309526
12337,2021-05-04,143.9600067138672,146.77000427246094,143.49000549316406,145.97999572753906,6603800.0,-0.012552209730019137,-1.2162217892012825,-2.6578994920392716,55.85075888746692,56.05564903124267,0.7683688937951842,-0.20516627718356517,-6.651826493473749,-3.535675168183957,20.34127346372695,3.279998779296875,1.331304838751123,0.03800506591795738,-2.946372357543993,3.0223824893799076,-1.4541836458130035,1.5301937776489183,2.829212984871873,44.15860670721574,-13.831737295170193,1.4921887117309696,5,0.29499053955078125,-0.0050048828125,-7.527503967285156,-8.180000305175781,3.6399993896484375,1,0.029591513671592518,-1.045811663162554,145.7899932861328,2.480010986328125,144.16000366210938,-1.3428421955153822,143.94000244140625,0.029591513671592518
12338,2021-05-05,143.88999938964844,144.57000732421875,143.5,143.72000122070312,5305200.0,-0.00048629703357749854,-2.50821722490432,-0.08415796709522443,55.03827840128922,54.1400011301343,0.39556316342620335,-0.10261628181450533,-6.359358699440122,-3.5295929048373864,20.129249931202324,1.07000732421875,1.3705014908016722,-0.05600204467774006,-3.030747616780502,2.918743527425022,-1.5433748307291353,1.4313707413736552,2.8899993896484375,39.91682210971106,-19.60632871531729,1.4873727860513868,5,0.36499786376953125,0.06500244140625,-6.4774932861328125,-7.249992370605469,3.8000030517578125,2,0.02627005904045343,-1.2162217892012825,143.9600067138672,-1.045811663162554,145.7899932861328,2.480010986328125,144.16000366210938,0.02627005904045343
12339,2021-05-06,145.55999755859375,145.9600067138672,144.00999450683594,144.47000122070312,4472200.0,0.011606075307728725,1.0634889879222373,6.411812225114442,54.51611823517483,53.01354592363839,-1.5135543265830051,-1.6177031868570566,-7.760659976698776,-5.238167596699611,20.546786243947007,2.07000732421875,1.1716312392087787,1.462995910644537,-1.517833418501823,4.443825239790897,-0.027418753928657225,2.953410575217731,1.2100067138671875,71.49529045184568,15.756150621224918,1.4904146645731828,5,-1.3050003051757812,-1.6049957275390625,-8.147491455078125,-8.919990539550781,3.010009765625,3,0.015663635734667336,-2.50821722490432,143.88999938964844,-1.2162217892012825,143.9600067138672,-1.045811663162554,145.7899932861328,0.015663635734667336
12340,2021-05-07,145.55999755859375,146.0,144.57000732421875,145.22999572753906,4181000.0,0.0,1.3636111426373598,0.3027549906207128,52.716294492089155,53.47093072442101,-1.7387280263093317,-1.4569119401074317,-7.419046000137371,-5.281925949440847,21.202282420960987,1.42999267578125,0.7086128931509847,1.3134963989257926,-1.6447045075605047,4.27169730541209,-0.16560405431735603,2.7925968521689413,1.0084063720703114,62.91782035406028,9.885375462216786,1.479100453243143,5,-1.3050003051757812,-1.6049957275390625,-7.954994201660156,-8.919990539550781,3.0200042724609375,4,0.015045359151814264,1.0634889879222373,145.55999755859375,-2.50821722490432,143.88999938964844,-1.2162217892012825,143.9600067138672,0.015045359151814264
12341,2021-05-10,146.72000122070312,147.99000549316406,146.11000061035156,146.49000549316406,5270600.0,0.007969247606248508,-2.7979685886469072,0.6969528829703612,53.342145949444934,54.098389230875604,-2.650747485214083,-2.451181852921877,-8.190800364230228,-6.467571065260927,21.995437095004984,2.4300079345703125,0.3607165006164337,2.2885002136230526,-0.8063659575048518,5.383366384750957,0.7410671280590861,3.835933299187019,-4.9900054931640625,71.77768283420139,21.559516717075567,1.5474330855639553,5,-1.8600006103515625,-2.1049957275390625,-8.387496948242188,-10.079994201660156,0.3800048828125,0,-0.002385537763110679,1.3636111426373598,145.55999755859375,1.0634889879222373,145.55999755859375,-2.50821722490432,143.88999938964844,-0.002385537763110679
12342,2021-05-11,145.64999389648438,147.63999938964844,145.02000427246094,147.1699981689453,5266100.0,-0.0072928524762564395,1.1300715176250937,-6.608836993299277,45.53989649395533,53.94671027864763,-1.2829822374481807,-1.2399767653602112,-6.783072452169762,-5.43830994899443,22.427058644636723,2.6199951171875,0.1170652787544384,1.0884933471679688,-1.9803526431369107,4.157339337472848,-0.4459296479844852,2.6229163423204227,-3.794797973632825,47.88399256432302,2.240561338490849,1.534422995152442,5,-0.6699905395507812,-1.0349884033203125,-6.544990539550781,-9.009986877441406,2.8700103759765625,1,0.0030896822924075806,-2.7979685886469072,146.72000122070312,1.3636111426373598,145.55999755859375,1.0634889879222373,145.55999755859375,0.0030896822924075806
12343,2021-05-12,144.22999572753906,145.74000549316406,143.85000610351562,144.8800048828125,5651700.0,-0.009749387081708583,-1.680872247172772,0.4276364001405411,44.033684127196175,52.72208217166505,0.5735742360569702,0.36574130612223144,-5.049398589266502,-4.069644851513232,22.98606918166994,1.8899993896484375,0.204378944121288,-0.4375045776367301,-3.288541292653406,2.4135321373799457,-1.863022935145068,0.9880137798716078,-2.252103613281264,9.178494687065779,-32.29560878932829,1.425518357508342,5,1.0150070190429688,0.385009765625,-5.084991455078125,-7.589988708496094,1.19000244140625,2,0.02336553058174351,1.1300715176250937,145.64999389648438,-2.7979685886469072,146.72000122070312,1.3636111426373598,145.55999755859375,0.02336553058174351
12344,2021-05-13,146.3699951171875,147.1199951171875,143.5800018310547,144.24000549316406,4849400.0,0.014837408673928243,-1.0521718362310315,-3.2768609591774456,51.55887278727635,52.41981475499717,-1.3247981554989963,-1.5331006364780535,-6.782168548261012,-6.262147642952385,23.591364604283488,3.5399932861328125,0.407603126420355,1.499494934082037,-1.219887330921324,4.218877199085398,0.13980380158037065,2.8591860665837032,-4.2718607353515665,63.26510134457154,22.7260891978541,1.359691132501674,5,-0.6299896240234375,-1.7549896240234375,-7.2249908447265625,-9.729988098144531,0.19000244140625,3,0.009018291782833865,-1.680872247172772,144.22999572753906,1.1300715176250937,145.64999389648438,-2.7979685886469072,146.72000122070312,0.009018291782833865
12345,2021-05-14,146.58999633789062,147.89999389648438,146.4199981689453,147.1999969482422,4224700.0,0.0015030486304723478,-2.115790488122199,-0.2863866581656411,60.71664707424969,52.590299605349166,-1.3006309368900588,-1.646115901007704,-6.573994039378334,-6.553385691278294,23.862518335785417,1.529998779296875,0.7377689505776175,1.5979965209961051,-1.2036217346789897,4.3996147766712,0.1971873931585435,2.9988056488336667,-4.374024533828134,68.25378701377788,22.609887832515142,1.4008091278375507,5,-0.8499908447265625,-1.9749908447265625,-7.247489929199219,-9.949989318847656,0.19000244140625,4,0.013507135792296454,-1.0521718362310315,146.3699951171875,-1.680872247172772,144.22999572753906,1.1300715176250937,145.64999389648438,0.013507135792296454
12346,2021-05-17,146.1699981689453,147.39999389648438,145.7100067138672,147.0,3747100.0,-0.0028651216279261815,1.073617104930586,1.3606573779923457,60.9187788896226,53.15341293892202,-0.9175506353631704,-1.1744975584058182,-5.857271670499131,-6.183360111108556,23.57453277493628,1.6899871826171875,0.7964041866986804,1.1069984436035156,-1.740395730063085,3.9543926172701163,-0.3166986432297847,2.530695530436816,-3.8385456911007907,59.95372905003266,9.809012731287432,1.423697086833295,5,-0.42499542236328125,-1.55499267578125,-6.582492828369141,-9.529991149902344,-1.3199920654296875,0,0.016487676625157155,-2.115790488122199,146.58999633789062,-1.0521718362310315,146.3699951171875,-1.680872247172772,144.22999572753906,0.016487676625157155
12347,2021-05-18,145.50999450683594,146.9499969482422,145.32000732421875,146.63999938964844,4527300.0,-0.004515315525601471,-1.1589563249055155,1.3614486625608972,62.58547847069727,53.9919907244118,-0.016270395095091317,-0.5589017922887081,-4.873081366231162,-5.555639758901236,22.864020230278783,1.6299896240234375,0.8485605800612745,0.4569953918457088,-2.3822239431653713,3.296214726856789,-0.9626142756598313,1.8766050593512489,-3.0653709686850164,44.67583844020981,-11.077417278648376,1.4196096675055423,5,0.2750091552734375,-0.894989013671875,-5.7574920654296875,-8.869987487792969,0.160003662109375,1,0.010927164158507363,1.073617104930586,146.1699981689453,-2.115790488122199,146.58999633789062,-1.0521718362310315,146.3699951171875,0.010927164158507363
12348,2021-05-19,145.42999267578125,145.6300048828125,144.0800018310547,144.63999938964844,4432700.0,-0.0005498029968720175,1.6050083986203183,-0.6991060818839797,55.917357695691905,54.14768399780259,0.34101341013831643,-0.6334537605805508,-4.467006888119101,-5.514941369287783,21.545333111367043,1.5500030517578125,0.6780147679116055,0.4544937133788949,-2.2444036552557236,3.1533910820135134,-0.8949549709384144,1.8039423976962041,-2.874461498530053,42.82394080144111,-13.342788445806804,1.3494486843173037,5,0.355010986328125,-0.8149871826171875,-5.442493438720703,-8.789985656738281,0.980010986328125,2,0.021247416298565636,-1.1589563249055155,145.50999450683594,1.073617104930586,146.1699981689453,-2.115790488122199,146.58999633789062,0.021247416298565636
12349,2021-05-20,147.22999572753906,147.72999572753906,145.11000061035156,145.25,3964600.0,0.012377110241425182,-1.3185853852853604,2.5063450060842523,60.83271863844634,55.04950890295339,-1.3378807997622175,-2.468667444616102,-5.956174682563642,-7.354558498066524,20.905004228379585,2.6199951171875,0.7467939720852144,2.196497344970709,-0.6473973801384716,5.040392070079889,0.7745499824161186,3.618444707525299,-4.565775063969596,82.46074448665253,25.690708031035513,1.4219473625545862,5,-1.4449920654296875,-2.524993896484375,-7.242496490478516,-10.589988708496094,-0.19000244140625,3,-0.012293673919160475,1.6050083986203183,145.42999267578125,-1.1589563249055155,145.50999450683594,1.073617104930586,146.1699981689453,-0.012293673919160475
12350,2021-05-21,147.10000610351562,148.30999755859375,146.52000427246094,147.8699951171875,5194200.0,-0.000882901771348199,1.1696968576026041,-0.3888841793759296,55.16974351501371,55.252575299127706,-1.08004643348184,-2.359633514768376,-5.498845871090367,-7.294880326912391,20.482264902867737,1.7899932861328125,0.8532240275819163,2.003007507324213,-0.9695739548971289,4.975588969545555,0.5167167762135421,3.489298238434884,-4.329269743354274,71.39497216981643,16.885860343001013,1.4862907311106666,5,-1.1550064086914062,-2.0800094604492188,-6.830005645751953,-10.459999084472656,-0.160003662109375,4,-0.0036710300646884964,-1.3185853852853604,147.22999572753906,1.6050083986203183,145.42999267578125,-1.1589563249055155,145.50999450683594,-0.0036710300646884964
12351,2021-05-24,147.85000610351562,148.35000610351562,147.00999450683594,147.63999938964844,3627800.0,0.005098572188176664,1.214882911512125,-0.2727398834766755,66.7816889448275,57.61277446033572,-1.8471455766106715,-2.904944321359892,-5.900239511581674,-8.11968754026455,21.158897694326985,1.3400115966796875,0.8780482662010343,2.5285072326660156,-0.567365179925531,5.624379645257562,0.9805710263702281,4.076443438961803,-4.857699295416978,88.29040984280246,31.13064271841668,1.5479362062957758,5,-1.8850021362304688,-2.8100051879882812,-7.367500305175781,-11.209999084472656,0.3199920654296875,0,-0.007237113831903397,1.1696968576026041,147.10000610351562,-1.3185853852853604,147.22999572753906,1.6050083986203183,145.42999267578125,-0.007237113831903397
12352,2021-05-25,148.3000030517578,148.3699951171875,147.00999450683594,147.85000610351562,4649300.0,0.003043604529357369,3.6103194103194105,2.1427741044830344,68.42106605002638,60.32248356287241,-2.1028439373525316,-3.087135195531772,-5.988891386380374,-8.640878053057406,22.285717232734253,1.3600006103515625,0.9605717124802879,2.7080039978027344,-0.43831930086869875,5.8543272964741675,1.134842348467032,4.281165647138437,-4.9862342859341595,98.36848076998318,37.415407289910874,1.5731616493357121,5,-2.3250045776367188,-3.2500076293945312,-7.337497711181641,-11.339996337890625,-0.100006103515625,1,-0.023263633696879338,1.214882911512125,147.85000610351562,1.1696968576026041,147.10000610351562,-1.3185853852853604,147.22999572753906,-0.023263633696879338
12353,2021-05-26,148.3000030517578,148.6699981689453,147.67999267578125,147.91000366210938,4462600.0,0.0,-1.3293661478808767,0.8666711878200128,63.30099359871767,61.62716365303255,-1.6369412596516781,-2.7168608873479343,-5.651689185235341,-8.728601953681931,23.308992867189744,0.9900054931640625,0.9505658497044749,2.3845039367675724,-0.44799656468956073,5.217004438224706,0.9682536860390201,3.800754187496125,-4.581736177825064,89.60687160320263,28.748572509069533,1.416250250728566,5,-1.9250030517578125,-3.100006103515625,-6.812503814697266,-10.81500244140625,0.6100006103515625,2,-0.017734354879916037,3.6103194103194105,148.3000030517578,1.214882911512125,147.85000610351562,1.1696968576026041,147.10000610351562,-0.017734354879916037
12354,2021-05-27,146.50999450683594,148.77000427246094,146.44000244140625,148.55999755859375,9203600.0,-0.012070185489457819,-1.1278680072183553,-5.256426307758519,53.928850442554946,60.872964027288695,0.19558218419680884,-0.7635927912376701,-3.525753346383226,-6.973269122254351,23.84120898079391,2.3300018310546875,1.129057932063489,0.46599578857421875,-2.2184673208899994,3.150458898038437,-0.8762357661578903,1.8082273433063278,-2.2965545034019215,3.003948945310709,-55.2146926641238,1.342231554732106,5,-0.084991455078125,-1.2599945068359375,-4.447490692138672,-8.449989318847656,2.6200103759765625,3,-0.0006824848029183261,-1.3293661478808767,148.3000030517578,3.6103194103194105,148.3000030517578,1.214882911512125,147.85000610351562,-0.0006824848029183261
12355,2021-05-28,147.94000244140625,148.5,147.24000549316406,147.41000366210938,4913700.0,0.009760480432640994,-1.8965553528834012,-0.25853560502869394,54.935273682573154,60.20813011539431,-1.1429859643041311,-1.9983491653137548,-4.561151860854238,-8.436855135636932,24.402186714504627,1.9900054931640625,1.5032688334999307,1.7070037841796761,-0.9510959958116416,4.365103564170994,0.37795389418403147,3.036053674175321,-3.1797747256890148,64.37763181160322,7.548846046138991,1.3290498899956522,5,-1.5149993896484375,-2.69000244140625,-5.877498626708984,-9.879997253417969,1.8499908447265625,4,-0.00608360916872297,-1.1278680072183553,146.50999450683594,-1.3293661478808767,148.3000030517578,3.6103194103194105,148.3000030517578,-0.00608360916872297
12356,2021-06-01,147.6300048828125,148.85000610351562,147.08999633789062,148.77999877929688,5530300.0,-0.002095427561700447,1.728679236355894,-2.16980480221109,58.53452562291343,59.75802424341833,-0.6751010061399825,-1.6268437256701986,-3.9155198333824615,-8.134317246366038,24.126362462538022,1.760009765625,1.5836794882111462,1.3050056457519474,-1.4151796843724753,4.02519097587637,-0.05508701931026394,2.665098310814159,-2.388603980286007,49.377619632523334,-8.228083040875234,1.3600926650622134,6,-1.1650009155273438,-2.3400039672851562,-5.567501068115234,-9.569999694824219,2.2299957275390625,1,-0.00467386316185503,-1.8965553528834012,147.94000244140625,-1.1278680072183553,146.50999450683594,-1.3293661478808767,148.3000030517578,-0.00467386316185503
12357,2021-06-02,148.22000122070312,148.52999877929688,147.22999572753906,148.1999969482422,4546900.0,0.003996452742509593,3.0625134110578642,-0.01739511185415174,68.52369503402412,61.158728392121915,-0.9390027609627793,-1.9829975568397913,-4.2624910757371595,-8.721073433719226,24.167793437795677,1.3000030517578125,1.5004305640291022,1.6820022583007699,-0.9231608062754049,4.287165322876945,0.3794207260126825,2.9845837905888573,-2.473395590038166,73.85875827835534,9.708989539390075,1.3025815322880903,6,-1.2399978637695312,-2.9300003051757812,-5.965000152587891,-10.159996032714844,1.2599945068359375,2,-0.00033735697845094226,1.728679236355894,147.6300048828125,-1.8965553528834012,147.94000244140625,-1.1278680072183553,146.50999450683594,-0.00033735697845094226
12358,2021-06-03,147.6699981689453,147.75999450683594,146.16000366210938,146.7100067138672,4651600.0,-0.003710720869168238,1.8070405568197028,47.98932112890923,57.080620523552206,60.74182860157813,-0.04228673386614901,-1.1966388392966394,-3.524358428029359,-8.198299265567528,23.976806601630873,2.05999755859375,1.4356889614682018,0.9429992675781307,-1.3872483020404616,3.273246837196723,-0.22212451723115123,2.1081230523874126,1.1800079345703125,56.13357384339618,-7.7923359705013695,1.1651237848092921,6,-0.1649932861328125,-2.3799972534179688,-4.642498016357422,-9.609992980957031,1.839996337890625,3,0.003589075545938014,3.0625134110578642,148.22000122070312,1.728679236355894,147.6300048828125,-1.8965553528834012,147.94000244140625,0.003589075545938014
12359,2021-06-04,147.83999633789062,148.58999633789062,147.47000122070312,148.0,4427400.0,0.0011512031628173602,-1.4888949170933505,-0.16667196490447278,56.845560413407675,60.92803047917745,-0.13036606689033192,-1.2512177496037395,-3.479417838858609,-8.361442937707693,23.429249903478947,1.1199951171875,1.4083242398838536,0.9989974975586051,-1.313882078464701,3.311877073581911,-0.15744229045304792,2.155437285570258,0.9562097167968773,62.45320264107277,-0.8870382852648575,1.15643978801165,6,-0.334991455078125,-2.42999267578125,-3.9624977111816406,-9.779991149902344,5.1200103759765625,4,0.00723760383335792,1.8070405568197028,147.6699981689453,3.0625134110578642,148.22000122070312,1.728679236355894,147.6300048828125,0.00723760383335792
12360,2021-06-07,147.75,148.25,146.7100067138672,147.75999450683594,4724100.0,-0.000608741478083763,2.111080285445662,0.06246423803166126,58.97728001775568,60.06087393172503,0.06875886499690864,-1.0421722819048114,-3.1975322680029876,-8.254507462490693,22.676878771977016,1.5399932861328125,1.5364650410012644,0.7995010375976506,-1.4648785089972591,3.0638805841925603,-0.3326887356998043,1.9316908108951054,0.9934820068359329,59.107616908311215,-4.468454099415709,1.1321897732974522,6,-0.2449951171875,-2.0749969482421875,-3.832500457763672,-9.689994812011719,6.7899932861328125,0,0.009340134570642977,-1.4888949170933505,147.83999633789062,1.8070405568197028,147.6699981689453,3.0625134110578642,148.22000122070312,0.009340134570642977
12361,2021-06-08,146.3699951171875,147.8699951171875,145.9199981689453,147.6999969482422,5997200.0,-0.009340134570642977,1.3353282470647356,133.07328244274808,54.51680790122823,58.51595635963634,1.35973713292546,0.32703374972822985,-1.7366877512137648,-6.883938084946749,21.09337772409248,1.9499969482421875,1.4061677622408695,-0.5630035400390625,-2.8402572075394232,1.7142501274612982,-1.7016303737892429,0.5756232937111179,2.321817322753901,16.853829844383107,-47.08418637230673,1.1386268337501766,6,1.0150070190429688,-0.19998931884765625,-2.452495574951172,-8.309989929199219,8.8800048828125,1,0.02336543200815977,2.111080285445662,147.75,-1.4888949170933505,147.83999633789062,1.8070405568197028,147.6699981689453,0.02336543200815977
12362,2021-06-09,146.10000610351562,147.58999633789062,146.02000427246094,147.25,4008000.0,-0.0018445652980701999,-1.3969389181381913,0.8646558746257013,53.450123673301334,57.4214152568123,1.435831306886854,0.6666443633756387,-1.4553516945561,-6.611797577923511,20.067360980766708,1.5699920654296875,1.3850330029824818,-0.8554931640624943,-3.087820252589296,1.3768339244643073,-1.9716567083258951,0.2606703802009065,2.480933765585945,6.741874832124631,-57.39388880285123,1.116163544263403,6,1.2849960327148438,0.06999969482421875,-1.9850044250488281,-8.040000915527344,9.720001220703125,2,0.025735758725238478,1.3353282470647356,146.3699951171875,2.111080285445662,147.75,-1.4888949170933505,147.83999633789062,0.025735758725238478
12363,2021-06-10,147.60000610351562,148.00999450683594,146.1300048828125,146.30999755859375,4698200.0,0.010266940022830795,-1.2787837312963546,-1.1217525143964122,51.966051179436114,57.2033264497991,-0.1943426087043747,-0.5986299145698979,-2.853160350440902,-8.094994048300236,19.708729583838608,1.9099884033203125,1.179023848821572,0.47600631713868324,-1.364461078383556,2.3164737126609225,-0.4442273806224364,1.3962400148998029,0.8744960975797085,62.921688640480966,1.0583103809965593,0.920233697761119,6,-0.21500396728515625,-1.4250030517578125,-3.495006561279297,-9.540000915527344,8.199996948242188,3,0.012737056546630265,-1.3969389181381913,146.10000610351562,1.3353282470647356,146.3699951171875,2.111080285445662,147.75,0.012737056546630265
12364,2021-06-11,147.69000244140625,148.1199951171875,146.7899932861328,148.0500030517578,4364600.0,0.0006097312613084771,4.320169682912686,-0.2790683920418254,53.148327883375245,57.00477691655488,-0.1110279217373602,-0.6162601079212209,-2.8026733988263857,-8.178190899908856,18.88589057740509,1.3300018310546875,0.8963677636109821,0.5000022888183651,-1.321187958704769,2.321192536341499,-0.410592834943202,1.410597412579932,0.682319598403069,75.96578890496991,14.675731633077632,0.9105951237615721,6,-0.30500030517578125,-1.4749984741210938,-3.585002899169922,-9.629997253417969,8.1300048828125,4,0.012323055287047913,-1.2787837312963546,147.60000610351562,-1.3969389181381913,146.10000610351562,1.3353282470647356,146.3699951171875,0.012323055287047913
12365,2021-06-14,148.57000732421875,148.6300048828125,146.7899932861328,147.47000122070312,3831900.0,0.005958459396475657,2.0164094354253694,-3.055567329292587,53.789480108963815,56.47754963722715,-0.9971271367543864,-1.412754465724106,-3.523592409847879,-9.03455413090009,17.869491657487213,1.8400115966796875,0.7252333041913062,1.2810066223144645,-0.6165196981327199,3.178532942761649,0.3322434620908723,2.2297697825380567,-2.6500091552734375,97.78607343344426,38.26268126938121,0.9487631602235989,6,-1.2950057983398438,-2.3550033569335938,-4.465007781982422,-10.510002136230469,6.6699981689453125,0,0.029548355477080346,4.320169682912686,147.69000244140625,-1.2787837312963546,147.60000610351562,-1.3969389181381913,146.10000610351562,0.029548355477080346
12366,2021-06-15,148.5800018310547,149.1699981689453,148.07000732421875,148.89999389648438,4256500.0,6.727136261175382e-05,1.558116428026472,-0.2909002635594396,51.545247542761686,54.59105547153132,-0.9590471260158893,-1.29956972329461,-3.431712350874733,-8.99314533833271,17.293684072114303,1.0999908447265625,0.8006303115680566,1.1705009460449105,-0.7338978685493487,3.0748997606391697,0.21830153874779512,2.122700353342026,-2.6058035278320233,81.26992123543147,25.558867345838962,0.9521994072971259,6,-1.035003662109375,-2.2050018310546875,-4.475002288818359,-10.519996643066406,6.6100006103515625,1,0.040113012394864755,2.0164094354253694,148.57000732421875,4.320169682912686,147.69000244140625,-1.2787837312963546,147.60000610351562,0.040113012394864755
12367,2021-06-16,147.10000610351562,149.27000427246094,146.75,148.86000061035156,5492100.0,-0.009960934912505381,-1.0487783697951234,5.500119212245482,44.30741123041799,53.171809994516416,0.38595740318189087,0.32217120806325283,-1.8813804669997296,-7.453543997981797,16.594428822515216,2.5200042724609375,0.7195616063279431,-0.38899536132811363,-2.0803508569092344,1.3023601342530071,-1.2346731091186598,0.45668238646243253,-0.9979758056640549,30.891764625843727,-19.683553091224148,0.8456777477905552,6,0.4949951171875,-0.6750030517578125,-2.3625030517578125,-8.944999694824219,10.079986572265625,2,0.05540444295256619,1.558116428026472,148.5800018310547,2.0164094354253694,148.57000732421875,4.320169682912686,147.69000244140625,0.05540444295256619
12368,2021-06-17,148.52000427246094,149.0,146.91000366210938,147.25,5316400.0,0.009653284228595016,-1.143589342306037,-0.7215955888090304,59.88207051762941,53.509200006096606,-1.0066472123223775,-0.900637686913683,-3.204710115247792,-8.830461914077574,16.515424333684653,2.089996337890625,0.6451161798114242,0.8765022277831918,-0.5696751087657788,2.3226795643321623,0.1534135595086923,1.5995908960576912,-2.2278955361327917,70.23814569696822,13.081693617184499,0.7230886682744914,6,-0.9250030517578125,-2.095001220703125,-3.7224998474121094,-10.364997863769531,8.550003051757812,3,0.04915164854402976,-1.0487783697951234,147.10000610351562,1.558116428026472,148.5800018310547,2.0164094354253694,148.57000732421875,0.04915164854402976
12369,2021-06-18,145.4199981689453,147.97999572753906,145.22999572753906,147.97999572753906,10661700.0,-0.020872650244667668,1.1484395489116181,-2.0157393278946545,39.35807305930189,51.329288121823964,1.915407598670015,2.167968133289321,-0.014017411459974483,-5.730831529342765,15.778948334717747,3.290008544921875,0.3155371562966991,-2.1330039978027457,-3.8827988534195583,-0.38320914218593316,-3.007901425611152,-1.2581065699943395,3.850006103515625,4.703020780613825,-49.41093636707184,0.8748974278084023,6,1.8300018310546875,1.0050048828125,-0.4899940490722656,-7.264991760253906,12.520004272460938,4,0.071379487096082,-1.143589342306037,148.52000427246094,-1.0487783697951234,147.10000610351562,1.558116428026472,148.5800018310547,0.071379487096082
12370,2021-06-21,146.55999755859375,146.74000549316406,145.4499969482422,145.75,4904300.0,0.007839357749984455,1.2051175043689193,-0.31640559807357604,45.77739239347737,50.35824195429608,0.658056243134439,1.0386926609929503,-1.0491811372734219,-6.80454477618099,14.81264018007945,1.32000732421875,0.2055045435325269,-0.9660041809082145,-2.7613042984145295,0.8292959365981005,-1.863654239661372,-0.06835412215505698,2.6292065429687455,32.92076777229705,-20.892086609304442,0.897650058753155,6,0.69000244140625,0.1150054931640625,-1.3824920654296875,-8.404991149902344,9.930007934570312,0,0.0631823820952433,1.1484395489116181,145.4199981689453,-1.143589342306037,148.52000427246094,-1.0487783697951234,147.10000610351562,0.0631823820952433
12371,2021-06-22,146.77999877929688,147.5,146.2899932861328,146.72999572753906,3518000.0,0.0015011000570954725,-1.6021427751070567,0.06173234873031422,44.146325729569334,49.32448662721475,0.5613636196080449,0.7741079215740001,-1.1741357425620151,-6.974669974908636,13.61045775692515,1.2100067138671875,0.08212427084365004,-0.6925025939941349,-2.5107743435091834,1.1257691555209135,-1.6016384687516734,0.2166332807634035,2.3300211547851575,38.366331024376244,-12.377517380344308,0.9091358747575263,6,0.470001220703125,-0.1049957275390625,-1.6024932861328125,-8.624992370605469,10.029998779296875,1,0.05763732650378284,1.2051175043689193,146.55999755859375,1.1484395489116181,145.4199981689453,-1.143589342306037,148.52000427246094,0.05763732650378284
12372,2021-06-23,144.85000610351562,146.1300048828125,144.8300018310547,146.05999755859375,3901700.0,-0.013148880582042,-1.0800048828125,-24.19835215135795,39.69299444190999,47.96081365637852,2.5651499436037,2.5638321749882778,0.829469422152556,-4.96368388749454,12.618960169262664,1.9499969482421875,-0.11495268212905785,-2.449995422363287,-4.567671964516563,-0.33231888021001055,-3.508833693439925,-1.3911571512866487,4.182413346435538,0.4797189746967452,-47.53416904027209,1.0588382710766417,6,2.1999969482421875,1.8249969482421875,0.3299980163574219,-6.694999694824219,12.099990844726562,2,0.0713841622519591,-1.6021427751070567,146.77999877929688,1.2051175043689193,146.55999755859375,1.1484395489116181,145.4199981689453,0.0713841622519591
12373,2021-06-24,145.6699981689453,145.94000244140625,144.61000061035156,144.86000061035156,3818900.0,0.005660973633951238,-1.030540930904347,-0.6694241973315846,42.42846296941102,46.76971755482694,1.6121279996417002,1.619749630504515,0.12443967969471714,-5.7036384121322214,11.505014510199857,1.3300018310546875,-0.15283115669819836,-1.4985031127929744,-3.680375452601737,0.6833692270157883,-2.589439282697356,-0.4075669428885931,3.194324576249983,31.45397906328105,-14.124809852120276,1.0909361699043874,6,1.2700042724609375,1.0050048828125,-0.46999359130859375,-7.079994201660156,10.650009155273438,3,0.07901417348469297,-1.0800048828125,144.85000610351562,-1.6021427751070567,146.77999877929688,1.2051175043689193,146.55999755859375,0.07901417348469297
12374,2021-06-25,146.41000366210938,146.7899932861328,145.24000549316406,145.75999450683594,6387600.0,0.005080013060107413,1.198582327796115,0.8024828573581494,45.527376218260045,45.8517060114154,0.7503698042348788,0.9189858671277875,-0.49608177379053586,-6.3808448661349075,10.87402522136896,1.54998779296875,-0.13760383995395387,-0.7534980773925781,-2.942171329303619,1.4351751745184629,-1.8478347033480986,0.3408385485629424,2.1990597549952895,62.28385577537369,17.65561125848155,1.094336625955516,6,0.529998779296875,0.529998779296875,-1.2099990844726562,-7.1450042724609375,10.259994506835938,4,0.07280925753346024,-1.030540930904347,145.6699981689453,-1.0800048828125,144.85000610351562,-1.6021427751070567,146.77999877929688,0.07280925753346024
12375,2021-06-28,147.0399932861328,147.58999633789062,146.6199951171875,146.75999450683594,4282800.0,0.004302913791856433,-2.464305177111717,0.43076128547618486,52.35418062890384,45.941587465431205,-0.1335168980487822,0.22989972992235153,-1.0564436723967674,-6.9379863605323635,10.03792745331165,1.17999267578125,-0.20071052016015756,-0.07850799560546307,-2.2367568247924225,2.0797408335814964,-1.1576324101989428,1.0006164189880167,1.3291263625666545,81.54349529178636,32.02217301712018,1.0791244145934855,6,-0.0999908447265625,-0.0999908447265625,-1.7949905395507812,-7.774993896484375,7.010009765625,0,0.07412955422313261,1.198582327796115,146.41000366210938,-1.030540930904347,145.6699981689453,-1.0800048828125,144.85000610351562,0.07412955422313261
12376,2021-06-29,146.94000244140625,147.6999969482422,146.39999389648438,147.4499969482422,3197700.0,-0.0006800248183633784,1.5742774697466424,-1.82141689373297,52.98719170336672,46.90600751798107,-0.32477844622280827,0.2904377421324398,-0.9055716871288269,-6.791494541177258,9.054350914308525,1.3000030517578125,-0.29341507951278345,-0.14399871826171307,-2.2898442159566343,2.001846779433208,-1.2169214671091595,0.9289240305857334,1.2035700649923342,75.40467936752492,19.626365651058684,1.0729227488474566,6,-0.13500213623046875,0.0,-1.4575042724609375,-7.515007019042969,7.3699951171875,1,0.06499253364015667,-2.464305177111717,147.0399932861328,1.198582327796115,146.41000366210938,-1.030540930904347,145.6699981689453,0.06499253364015667
12377,2021-06-30,148.1699981689453,148.30999755859375,147.1999969482422,147.42999267578125,4943700.0,0.00837073436166258,1.176462668481757,-1.4510067917302456,52.066691821421905,46.037632107291344,-1.5500372574917094,-0.9944838680576709,-2.100293178109382,-7.987803016370663,8.036216702602164,1.3699951171875,-0.4415231613606636,1.0884971618652344,-1.0518849793777463,3.228879303108215,0.01830609124374405,2.1586882324867247,-3.55999755859375,96.2162295913528,39.633729843702824,1.0701910706214899,6,-1.7099990844726562,-1.2299957275390625,-2.6674957275390625,-8.289993286132812,6.160003662109375,2,0.058311395669972343,1.5742774697466424,146.94000244140625,-2.464305177111717,147.0399932861328,1.198582327796115,146.41000366210938,0.058311395669972343
12378,2021-07-01,148.1999969482422,149.0800018310547,147.94000244140625,148.0800018310547,3997600.0,0.00020246189962613848,-4.700083924620432,0.16215436006350908,51.85723160633336,47.42642750140595,-1.8217826687668435,-1.0358491320827738,-2.1348836596864373,-7.974656294302804,7.791816870116768,1.1399993896484375,-0.5766227720020538,1.091996002197277,-1.0917491608168746,3.2757411652114286,0.00012342069021542557,2.1838685837043386,-3.515996398925779,77.0831843215793,22.004394528533012,1.091872581507075,7,-1.3549957275390625,-1.2599945068359375,-2.6875,-8.30999755859375,6.1500091552734375,3,0.05904183657342377,1.176462668481757,148.1699981689453,1.5742774697466424,146.94000244140625,-2.464305177111717,147.0399932861328,0.05904183657342377
12379,2021-07-02,148.91000366210938,149.77999877929688,148.55999755859375,148.89999389648438,3835500.0,0.004790868613277821,-2.5362229102167184,0.08341810783316378,51.25367685947251,48.034903553183184,-2.2179068307023613,-1.7513774438028804,-2.8119902723928476,-8.624177306683407,7.279495849212047,1.5800018310546875,-0.4963228236159125,1.74850234985351,-0.5596379223601105,4.05664262206713,0.5944322137466997,2.90257248596032,-4.050163061523449,74.26053667521398,23.56839420673711,1.154070136106811,7,-1.7150039672851562,-1.7150039672851562,-3.1225051879882812,-8.870002746582031,5.519989013671875,4,0.04976162433602083,-4.700083924620432,148.1999969482422,1.176462668481757,148.1699981689453,1.5742774697466424,146.94000244140625,0.04976162433602083
12380,2021-07-06,149.1300048828125,149.4199981689453,147.77000427246094,149.07000732421875,4313800.0,0.0014774106191168812,4.156358781174002,5.9939024390243905,51.99711002195187,48.90721291900346,-2.2741676645856614,-1.963353358975212,-2.98811935156192,-8.751461737990155,7.018753414146417,1.649993896484375,-0.7205883581066246,1.89950332641601,-0.5602414027445377,4.359248055576558,0.6696309618357361,3.1293756909962838,-3.9749547915039045,80.76943912745134,32.542939653539236,1.229872364580276,7,-1.9350051879882812,-1.9350051879882812,-3.2925033569335938,-9.040000915527344,5.9099884033203125,1,0.05055986749318353,-2.5362229102167184,148.91000366210938,-4.700083924620432,148.1999969482422,1.176462668481757,148.1699981689453,0.05055986749318353
12381,2021-07-07,149.7899932861328,150.6999969482422,149.0,149.2899932861328,4225000.0,0.0044255909723796005,-2.1481816383622028,8.333672431332655,60.38607782120423,51.20644440559172,-2.751652676654601,-2.481199379769663,-3.516034237451919,-9.270364024594471,7.440833564787365,1.6999969482421875,-0.40968371264003167,2.388491821289051,-0.28554875781878764,5.06253240039689,1.0514715317351317,3.7255121108429705,-4.357446273544923,73.99989536830357,22.606575426576228,1.3370202895539196,7,-2.1349945068359375,-2.1349945068359375,-3.9524917602539062,-9.699989318847656,5.2800140380859375,2,0.028439882212207612,4.156358781174002,149.1300048828125,-2.5362229102167184,148.91000366210938,-4.700083924620432,148.1999969482422,0.028439882212207612
12382,2021-07-08,149.86000061035156,150.6699981689453,149.19000244140625,149.4199981689453,4216000.0,0.0004673698334776155,-2.28890169882337,0.8800048828125,55.77585844023278,52.689488346794136,-2.275555018948893,-2.376941268907899,-3.435279620924433,-9.17988184774947,7.885723451242282,1.4799957275390625,-0.2492787770704865,2.2704994201660043,-0.5433120715647988,5.084310911896807,0.8635936743006027,3.6774051660314058,-4.006057602911341,71.33111134256849,21.399455529226458,1.4069057458653944,7,-1.8899993896484375,-2.2050018310546875,-3.9824981689453125,-9.729995727539062,6.660003662109375,3,0.029694360937662978,-2.1481816383622028,149.7899932861328,4.156358781174002,149.1300048828125,-2.5362229102167184,148.91000366210938,0.029694360937662978
12383,2021-07-09,149.47999572753906,150.30999755859375,149.1699981689453,149.41000366210938,4088600.0,-0.002535732558820336,-3.1454293244555416,0.15907199334165625,72.86041260709536,55.72649238999806,-1.450837745299168,-1.9487860353944484,-2.8716479850184555,-8.648111254393598,8.122139766248232,1.1399993896484375,-0.07547636734506113,1.796495056152338,-1.1416544857575843,4.7346445980622605,0.32742028519737687,3.2655698271072993,-3.238368404834688,58.36162899697948,2.5969550255035543,1.4690747709549552,7,-0.9300003051757812,-1.8249969482421875,-3.3449935913085938,-8.964996337890625,8.57000732421875,4,0.032445853907808964,-2.28890169882337,149.86000061035156,-2.1481816383622028,149.7899932861328,4.156358781174002,149.1300048828125,0.032445853907808964
12384,2021-07-12,149.50999450683594,149.7899932861328,148.77999877929688,149.49000549316406,4873700.0,0.00020068758465541237,2.48282031044462,0.2855897100501417,68.98331346607412,57.5741738163503,-1.1117738635038563,-1.9346342257926494,-2.781907470117261,-8.525906527375327,8.210818931875401,1.0099945068359375,0.35734778981364457,1.7354942321777287,-1.314125308285469,4.785113772640926,0.2106844619461299,3.2603040024093275,-2.9116976140885242,59.38548067909593,0.7010008336406841,1.5248097702315957,7,-0.9599990844726562,-1.8549957275390625,-3.1124916076660156,-7.5399932861328125,8.389999389648438,0,0.03237249531474218,-3.1454293244555416,149.47999572753906,-2.28890169882337,149.86000061035156,-2.1481816383622028,149.7899932861328,0.03237249531474218
12385,2021-07-13,152.9600067138672,153.91000366210938,150.75,151.14999389648438,8750800.0,0.023075462068012476,-1.421458178650562,90.55038167938932,78.09098412390153,60.36348408529862,-4.060752342322189,-5.311203767684816,-6.076714556816171,-11.81663829552761,8.672084505195299,4.4000091552734375,0.8154466600656463,4.966006469726551,1.141737906551981,8.790275032901121,3.0538721881392803,6.878140751313822,-6.033573816680189,81.48155859607377,19.39141432394601,1.9121342815872795,7,-2.4050064086914062,-3.7000045776367188,-6.50250244140625,-9.44500732421875,3.3199920654296875,1,0.009610263450523293,2.48282031044462,149.50999450683594,-3.1454293244555416,149.47999572753906,-2.28890169882337,149.86000061035156,0.009610263450523293
12386,2021-07-14,154.5399932861328,155.13999938964844,152.8000030517578,152.88999938964844,6390300.0,0.010329409668641043,-1.5573918118902694,0.9115923824617901,95.49298882309368,65.18862819659547,-4.972186503738413,-6.768830341920534,-7.532483910264091,-13.18087378250874,9.00931960124199,2.339996337890625,1.2516500336007539,6.247993469238281,1.4313677701497056,11.064619168326857,3.8396806196940076,8.656306318782555,-6.915203312453571,90.56594267398256,19.828121465579073,2.4083128495442816,7,-3.084991455078125,-4.6649932861328125,-7.949989318847656,-10.944992065429688,4.3700103759765625,2,0.0032354084490882062,-1.421458178650562,152.9600067138672,2.48282031044462,149.50999450683594,-3.1454293244555416,149.47999572753906,0.0032354084490882062
12387,2021-07-15,155.25,155.36000061035156,153.25999450683594,154.07000732421875,4920600.0,0.004594323441910575,2.0000217983651227,0.7151497216416668,95.44595793841178,70.03182001127085,-5.109609654126984,-7.206431238665118,-8.048467012572814,-13.660507667141985,10.269334520471013,2.100006103515625,1.5781897094829844,6.550500488281244,0.8589325357089876,12.242068440853501,3.704716511995116,9.396284464567373,-6.723384896404468,98.32825866654917,21.686833238367726,2.845783976286122,7,-3.68499755859375,-5.2649993896484375,-8.472496032714844,-11.654998779296875,3.100006103515625,3,-0.0011593731129226903,-1.5573918118902694,154.5399932861328,-1.421458178650562,152.9600067138672,2.48282031044462,149.50999450683594,-0.0011593731129226903
12388,2021-07-16,155.82000732421875,156.83999633789062,155.11000061035156,155.67999267578125,5852500.0,0.0036715447614734664,-1.7031209021767637,0.11865721822790049,95.37130228013797,74.9337783913448,-5.012126248076299,-7.590677461925196,-8.411569953167316,-14.007102747170677,11.752728341746593,1.7299957275390625,1.9616084959571083,6.755507659912098,0.23628663616477752,13.274728683659418,3.4958971480384378,10.015118171785758,-6.336718249677375,87.34504562492901,8.520351391557568,3.259610511873656,7,-3.5150070190429688,-5.095008850097656,-9.042503356933594,-11.830001831054688,2.029998779296875,4,0.004492343186621062,2.0000217983651227,155.25,-1.5573918118902694,154.5399932861328,-1.421458178650562,152.9600067138672,0.004492343186621062
12389,2021-07-19,155.8000030517578,157.5399932861328,154.75999450683594,155.99000549316406,5750200.0,-0.00012838064125686444,-1.4493170574317058,-1.3570183086312118,94.87705430622609,79.69821664515305,-4.371728520099509,-7.118106025309601,-8.234465097502323,-13.750517057558966,13.100721449276682,2.779998779296875,2.3153870427826746,6.216503143310547,-0.7204086943658012,13.153414980986895,2.748047224472373,9.684959062148721,-5.139640815080554,74.37419801388349,-3.9369473319463424,3.4684559188381714,7,-2.6400070190429688,-4.725006103515625,-9.020000457763672,-11.319999694824219,0.089996337890625,0,0.014441591501461959,-1.7031209021767637,155.82000732421875,2.0000217983651227,155.25,-1.5573918118902694,154.5399932861328,0.014441591501461959
12390,2021-07-20,155.82000732421875,157.3300018310547,155.55999755859375,156.1999969482422,5213500.0,0.00012839712496215405,-2.933302816065646,1.9999196916158046,95.8676839168335,83.6406173224452,-3.7358197404939233,-6.755143253822837,-8.093897261662079,-13.49805048537101,14.521561779342882,1.7700042724609375,2.7161869179948894,5.773506927490246,-1.5396191518993874,13.086633006879879,2.116943887795429,9.430069967185062,-3.921311498639483,63.7133015709503,-14.347283129506984,3.6565630396948143,7,-2.6600112915039062,-4.7450103759765625,-9.020004272460938,-11.340003967285156,-0.6200103759765625,1,0.013348648918606099,-1.4493170574317058,155.8000030517578,-1.7031209021767637,155.82000732421875,2.0000217983651227,155.25,0.013348648918606099
12391,2021-07-21,155.24000549316406,156.1199951171875,154.57000732421875,155.3000030517578,4905900.0,-0.0037222551905536916,-1.2142779291553134,0.15789262337870938,89.14720036769675,87.34854420327451,-2.5718958981543096,-5.80654657023652,-7.3941484517604295,-12.63325096270762,16.245149995610586,1.54998779296875,3.1055845005546416,4.770504760742199,-2.723527794242642,12.26453731572704,1.0234884832497642,8.517521038234634,-2.325876124685152,46.26195212731823,-28.283365700557546,3.747016277492425,7,-2.0800094604492188,-4.165008544921875,-8.495002746582031,-10.760002136230469,-0.6100006103515625,2,0.006699260817654373,-2.933302816065646,155.82000732421875,-1.4493170574317058,155.8000030517578,-1.7031209021767637,155.82000732421875,0.006699260817654373
12392,2021-07-22,155.19000244140625,155.75999450683594,153.97000122070312,155.19000244140625,3333500.0,-0.00032210158456880134,2.14038281354571,-0.0,88.61867163039135,89.09946187252963,-1.8844972392822967,-5.209259840670597,-7.1880157259926705,-12.318682567959286,17.1011346003986,1.7899932861328125,3.508241310822342,4.203501892089832,-3.081972177359148,11.488975961538813,0.5607648573653421,7.846238926814323,-1.4432175677496275,34.173779614725404,-38.396069701161466,3.642737034724496,7,-2.0300064086914062,-4.1150054931640625,-8.230003356933594,-10.550003051757812,-0.25,3,0.02397062415220752,-1.2142779291553134,155.24000549316406,-2.933302816065646,155.82000732421875,-1.4493170574317058,155.8000030517578,0.02397062415220752
12393,2021-07-23,157.17999267578125,157.7899932861328,155.24000549316406,155.55999755859375,3588400.0,0.012822928043488835,-1.2566470866248058,100.0,90.02892222609559,91.43786284586535,-2.9808467111454604,-6.63280469424393,-8.949755581380288,-14.037035255431931,18.121877424172077,2.5999908447265625,3.8212523137698327,5.617992401123047,-1.7174482803850992,12.953433082631193,1.9502720603689738,9.28571274187712,-3.209991455078125,84.03136446612103,11.193078002607649,3.6677203407540713,7,-2.9099960327148438,-5.9799957275390625,-10.169990539550781,-11.92498779296875,-1.17999267578125,4,0.007443780902495645,2.14038281354571,155.19000244140625,-1.2142779291553134,155.24000549316406,-2.933302816065646,155.82000732421875,0.007443780902495645
12394,2021-07-26,157.07000732421875,157.47000122070312,156.02999877929688,156.7899932861328,2999800.0,-0.0006997414218574693,1.6666666666666667,0.17284869263808303,88.84540847863023,92.63279888527966,-1.8837992916908206,-5.990380765498799,-8.677080993337654,-13.622477474667846,19.754476437657136,1.44000244140625,4.257291687711017,4.9750068664550895,-2.3333094652480213,12.2833231981582,1.320848700603534,8.629165032306645,-3.100006103515625,81.15216080080849,8.93223153107499,3.6541581658515567,7,-1.7750091552734375,-5.8700103759765625,-10.060005187988281,-11.81500244140625,-0.6800079345703125,0,0.0049659307501452865,-1.2566470866248058,157.17999267578125,2.14038281354571,155.19000244140625,-1.2142779291553134,155.24000549316406,0.0049659307501452865
12395,2021-07-27,157.94000244140625,158.66000366210938,157.02999877929688,157.30999755859375,4043900.0,0.00553890034137261,-1.7394983843668257,2.2499046373494633,89.0700045790962,91.91913396927995,-2.2049694292918787,-6.326255232558594,-9.378015537139845,-14.174799326911284,22.0887780108391,1.6300048828125,4.6282280864846825,5.300001525878912,-2.0466770193719412,12.646680071129765,1.6266622532534996,8.973340798504324,-3.206002807617182,84.64816959695996,12.130695411021364,3.6733392726254226,7,-1.9800033569335938,-6.305000305175781,-11.102500915527344,-12.68499755859375,-0.029998779296875,1,-0.01297963163270388,1.6666666666666667,157.07000732421875,-1.2566470866248058,157.17999267578125,2.14038281354571,155.19000244140625,-0.01297963163270388
12396,2021-07-28,156.49000549316406,157.9600067138672,155.91000366210938,157.60000610351562,3556800.0,-0.00918068206805378,1.240438251994897,-1.7618920751792289,78.06945915915139,89.98841188269546,-0.5020723766942297,-4.346984164266132,-7.758781576111403,-12.479397669420223,24.140565109680068,2.0500030517578125,5.089009502483066,3.3725044250488168,-3.648478135561163,10.393486985658797,-0.13798685525617316,6.882995705353807,-0.970805053710933,53.73140641064015,-18.15390250494775,3.5104912803049935,7,-0.1750030517578125,-4.855003356933594,-9.527503967285156,-11.235000610351562,0.459991455078125,2,-0.008243392546741446,-1.7394983843668257,157.94000244140625,1.6666666666666667,157.07000732421875,-1.2566470866248058,157.17999267578125,-0.008243392546741446
12397,2021-07-29,156.80999755859375,157.42999267578125,156.1999969482422,157.22999572753906,3055600.0,0.0020448083212807333,2.000018608459406,0.37837652072307376,81.19153765938962,88.41288248039008,-0.6453758145616462,-4.201936170268851,-7.881051846422366,-12.535262553879306,26.249952350607852,1.2299957275390625,5.1410376763843715,3.2604965209960994,-3.5384460821646258,10.059439124156825,-0.13897478058424895,6.659967822576448,-0.899993896484375,45.90622532157246,-26.545903631079064,3.3994713015803586,7,-0.4949951171875,-5.174995422363281,-9.847496032714844,-11.55499267578125,0.279998779296875,3,-0.013902128115056422,1.240438251994897,156.49000549316406,-1.7394983843668257,157.94000244140625,1.6666666666666667,157.07000732421875,-0.013902128115056422
12398,2021-07-30,156.9499969482422,157.60000610351562,156.6199951171875,157.3699951171875,3757300.0,0.0008927963256688543,1.227246718568481,1.0,81.36598495219079,86.91165255216393,-0.6797082305295419,-3.8501982018939884,-7.815046947998894,-12.409555181510143,28.04586237371521,0.980010986328125,4.873478085417588,2.962995910644537,-3.5045709614103657,9.43056278269944,-0.2707875253829286,6.1967793466720025,-1.0399932861328125,37.81793767755682,-34.78805444291725,3.2337834360274553,7,-0.6349945068359375,-5.314994812011719,-10.087493896484375,-11.694992065429688,-2.4199981689453125,4,-0.012806591563673475,2.000018608459406,156.80999755859375,1.240438251994897,156.49000549316406,-1.7394983843668257,157.94000244140625,-0.012806591563673475
12399,2021-08-02,156.32000732421875,157.11000061035156,155.50999450683594,157.0,3425900.0,-0.004013951170901864,2.555593231833441,1.619037238873751,68.58415071154525,83.88014886268745,0.03553835863903032,-2.7790914500790507,-7.040154564577847,-11.536060983910005,29.277034364715977,1.600006103515625,4.541898102412631,1.9625061035156364,-4.117856752354498,8.042868959385771,-1.077675324419431,5.002687531450704,2.339996337890625,25.71461787743595,-43.87801803199776,3.0401814279350643,8,-0.0050048828125,-4.370002746582031,-9.512504577636719,-11.06500244140625,0.399993896484375,0,-0.0020471296649509085,1.227246718568481,156.9499969482422,2.000018608459406,156.80999755859375,1.240438251994897,156.49000549316406,-0.0020471296649509085
12400,2021-08-03,156.6699981689453,157.14999389648438,156.30999755859375,157.0,3359900.0,0.002238938256960754,1.6666989609320124,0.4853020375190737,63.63645244356569,81.04562131556177,-0.2024962613375294,-2.6722495052491695,-7.23399754946945,-11.63229178556142,31.10805128083734,0.839996337890625,4.178083491039473,1.9354972839355469,-3.698790760859879,7.569785328730973,-0.881646738462166,4.75264130633326,1.927005310058604,47.346852345482176,-18.783442900304863,2.817144022397712,8,-0.3549957275390625,-4.1399993896484375,-9.729995727539062,-11.414993286132812,-0.94000244140625,1,-0.001787188246437199,2.555593231833441,156.32000732421875,1.227246718568481,156.9499969482422,2.000018608459406,156.80999755859375,-0.001787188246437199
12401,2021-08-04,154.0500030517578,156.66000366210938,153.8699951171875,156.19000244140625,4846300.0,-0.016723017475000046,-1.2319932129320499,6.484810653349979,43.82714789633395,76.06878534511097,2.49312385356788,0.2985662849676203,-4.509258154828331,-8.768321333551967,31.819412756245026,2.8000030517578125,3.7787821797641072,-0.8974983215331918,-6.045879899505223,4.25088325643884,-3.4716891105192076,1.676692467452824,4.485260247802756,4.82593577418695,-54.867358023816,2.574190788986011,8,2.214996337890625,-1.5200042724609375,-7.1100006103515625,-8.705001831054688,1.410003662109375,2,0.0250568032059999,1.6666989609320124,156.6699981689453,2.555593231833441,156.32000732421875,1.227246718568481,156.9499969482422,0.0250568032059999
12402,2021-08-05,154.30999755859375,155.19000244140625,153.8699951171875,154.97999572753906,3733500.0,0.0016877280213267731,1.4220060194582487,0.3130833458113186,41.976519807358635,70.72962952080687,2.3413960631563953,0.4100725895133053,-4.67383459134129,-8.780192180629427,32.56921708971569,1.32000732421875,3.358838826261632,-0.8600036621093636,-5.435368579457759,3.7153612552390314,-3.147686120783561,1.4276787965648339,4.0386550136718995,11.796277357332787,-42.565168345190955,2.2876824586741935,8,1.9550018310546875,-1.3799972534179688,-7.437496185302734,-8.80999755859375,1.4499969482421875,3,0.017108414434690022,-1.2319932129320499,154.0500030517578,1.6666989609320124,156.6699981689453,2.555593231833441,156.32000732421875,0.017108414434690022
12403,2021-08-06,154.3300018310547,154.75999450683594,153.63999938964844,153.77000427246094,3430900.0,0.00012963691774636743,-1.731671008559732,-0.8358195358582523,42.189106358137806,65.54559595186326,2.094908046406175,0.8137711845171225,-4.596221028176728,-8.565085206592443,33.32695553236771,1.1199951171875,3.0814940616339186,-1.0824996948242074,-4.826677999872004,2.661678610223589,-2.9545888473481057,0.7895894576996909,3.839504443007826,19.6582199790463,-30.84276546094123,1.872089152523893,8,1.8199996948242188,-1.1149978637695312,-7.630001068115234,-8.830001831054688,0.8199920654296875,4,0.017883719782866958,1.4220060194582487,154.30999755859375,-1.2319932129320499,154.0500030517578,1.6666989609320124,156.6699981689453,0.017883719782866958
12404,2021-08-09,154.35000610351562,154.7899932861328,153.7100067138672,154.63999938964844,2636600.0,0.00012962011419426211,2.6610888400362085,-0.5178474114441417,42.189106358137806,60.336607260645664,1.8422259449444596,1.2384564595841425,-4.458656191076642,-8.341247834620361,34.41796545767728,1.079986572265625,2.805293120154005,-1.3044960021972543,-3.8881555815678723,1.2791635771733638,-2.5963257918825775,-0.012666212511931008,3.5477297574820454,20.22814316331277,-27.420071660766933,1.291829789685311,8,1.4499969482421875,-1.1350021362304688,-7.4575042724609375,-8.850006103515625,1.6699981689453125,0,0.0011661332598882357,-1.731671008559732,154.3300018310547,1.4220060194582487,154.30999755859375,-1.2319932129320499,154.0500030517578,0.0011661332598882357
12405,2021-08-10,154.42999267578125,155.30999755859375,153.80999755859375,154.30999755859375,2670200.0,0.0005182155432632563,-1.67858310626703,-0.41378584583004474,45.45443647342706,56.712715851120734,1.3544154601557068,1.3431058739202513,-4.4229959520869215,-8.15704798226875,33.80458506202195,1.5,2.283123586879526,-1.2980087280273551,-3.6303323895854476,1.0343149335307373,-2.4641705588064156,-0.13184689724829468,3.212278996935453,26.158681076602043,-20.769932535504942,1.1661618307790493,8,1.1900100708007812,-1.2149887084960938,-7.234992980957031,-8.674995422363281,1.1300048828125,1,0.014828781023966231,2.6610888400362085,154.35000610351562,-1.731671008559732,154.3300018310547,1.4220060194582487,154.30999755859375,0.014828781023966231
12406,2021-08-11,155.0399932861328,156.02000427246094,154.47000122070312,154.7100067138672,3058000.0,0.003950013852763945,-2.8271795644638686,2.75,49.20797072609531,53.15898619186581,0.5778693118661238,0.8142306658730831,-4.8978834272349445,-8.52808827392522,32.88130676668661,1.5900115966796875,1.7737008010423665,-0.7130081176757699,-3.0020312040865633,1.5760149687350236,-1.8575196608811666,0.43150342552962684,2.3621420495997825,58.82315227983792,9.856434744987787,1.1445115432053938,8,0.5800094604492188,-1.3199920654296875,-7.844993591308594,-9.284996032714844,-0.9099884033203125,2,0.0044504803359533,-1.67858310626703,154.42999267578125,2.6610888400362085,154.35000610351562,-1.731671008559732,154.3300018310547,0.0044504803359533
12407,2021-08-12,155.07000732421875,155.3000030517578,154.60000610351562,155.22999572753906,1958700.0,0.00019358900532551182,3.6665988505162503,-0.48483307130306114,35.95206553806392,48.11299514585171,0.3074088190603561,0.8116545829858808,-4.8086700796057755,-8.369233130308999,31.83830002664092,0.6999969482421875,1.1512712977265664,-0.6739944458007869,-2.972739064771929,1.624750173170355,-1.8233667552863722,0.4753778636847983,2.106399854748787,60.084243729804584,14.910491134530744,1.1493723094855768,8,0.32498931884765625,-1.350006103515625,-7.415008544921875,-8.855010986328125,-1.4600067138671875,3,0.0025149891741027552,-2.8271795644638686,155.0399932861328,-1.67858310626703,154.42999267578125,2.6610888400362085,154.35000610351562,0.0025149891741027552
12408,2021-08-13,156.52000427246094,156.6699981689453,154.89999389648438,155.10000610351562,2113800.0,0.009350595729389122,1.058161300911099,-8.875631855030997,46.8926241958927,45.70282553300144,-1.3521946878368567,-0.6147289571405281,-6.102401385507761,-9.646517323448933,30.531087436444892,1.7700042724609375,0.7354846202224792,0.7410026550292912,-1.5837828206915106,3.065788130750093,-0.42139008283109547,1.9033953928896779,0.4442184391474484,94.93262400379409,52.0664122095813,1.1623927378603964,8,-1.1250076293945312,-2.8000030517578125,-8.707504272460938,-10.305007934570312,-2.980010986328125,4,-0.004855671766415326,3.6665988505162503,155.07000732421875,-2.8271795644638686,155.0399932861328,-1.67858310626703,154.42999267578125,-0.004855671766415326
12409,2021-08-16,158.0500030517578,158.1199951171875,156.72999572753906,156.92999267578125,3224000.0,0.009775100546467907,1.2063578564940962,0.7887407184534875,50.57834398992371,44.25192459370788,-2.9178272064630164,-2.073847815238082,-7.460614331500267,-10.98277427252674,29.175531854182957,1.5999908447265625,0.2681937252711748,2.1585014343261832,-0.37862757378516676,4.695630442437533,0.889936930270494,3.4270659383818725,-4.410003662109375,98.37605324647738,58.28360027936744,1.268564504055675,8,-2.1700057983398438,-4.3300018310546875,-9.947505950927734,-11.835006713867188,-4.040008544921875,0,-0.01834868142535717,1.058161300911099,156.52000427246094,3.6665988505162503,155.07000732421875,-2.8271795644638686,155.0399932861328,-0.01834868142535717
12410,2021-08-17,157.89999389648438,158.4499969482422,157.24000549316406,157.91000366210938,3736300.0,-0.0009491246591391,1.2201752666797323,-0.008937207939946323,58.58704318751638,45.89191295939481,-2.877605787559645,-1.8551352774902625,-7.1341193158245915,-10.651021856527706,27.792405437577706,1.209991455078125,-0.24331034914010274,1.9044929504394474,-0.7861721879139338,4.595158088792829,0.5591603812627568,3.249825519616138,-4.170394592285163,86.18081301062365,45.83846559971866,1.3453325691766955,8,-1.8549957275390625,-3.1949920654296875,-9.797496795654297,-11.68499755859375,-3.769989013671875,1,-0.01190620453890523,1.2063578564940962,158.0500030517578,1.058161300911099,156.52000427246094,3.6665988505162503,155.07000732421875,-0.01190620453890523
12411,2021-08-18,156.27999877929688,158.1999969482422,156.1999969482422,157.67999267578125,3419200.0,-0.01025962748453002,-1.5641065769396298,139.8628048780488,47.21345985373352,46.47379518676979,-1.0147296629224059,-0.1615124196462432,-5.308335578380309,-8.905877597597907,26.819685746684197,2.0,-0.5143558174272584,0.2324981689453125,-2.4368033777087135,2.9017997155993385,-1.1021526043817005,1.5671489422723255,-2.3615835693359486,43.63627716368162,3.832581080356519,1.334650773327019,8,-0.2350006103515625,-0.5499954223632812,-6.37249755859375,-8.339996337890625,-2.0800018310546875,2,-0.004607123280823244,1.2201752666797323,157.89999389648438,1.2063578564940962,158.0500030517578,1.058161300911099,156.52000427246094,-0.004607123280823244
12412,2021-08-19,158.91000366210938,159.4199981689453,155.77999877929688,155.82000732421875,4745600.0,0.016828800251826648,-1.2965198555956678,-2.207149863760218,58.16670502561573,48.24908392760067,-3.2671826235145147,-2.6335585920089386,-7.689044154340138,-11.427860143322164,26.404435713836484,3.6399993896484375,-0.6836324257834008,2.6765029907226676,-0.24749071672195555,5.600496698167291,1.2145061370003702,4.138499844444965,-4.810325182617191,88.71694635460447,46.651885471016904,1.4619968537223103,8,-2.345001220703125,-2.57000732421875,-8.245002746582031,-10.090003967285156,-6.19000244140625,3,-0.03007991107633845,-1.5641065769396298,156.27999877929688,1.2201752666797323,157.89999389648438,1.2063578564940962,158.0500030517578,-0.03007991107633845
12413,2021-08-20,158.35000610351562,159.6300048828125,158.25,158.92999267578125,3484100.0,-0.0035239918550658,-2.5384795962283344,-0.18769814227726586,58.50796322540047,50.06229024618541,-2.3210640573143735,-2.0884902235372635,-6.929474441295497,-10.725754446204263,25.330121365944326,1.3800048828125,-0.45495900495518526,2.058004760742193,-0.9899130018029041,5.1059225232872905,0.5340458794696588,3.5819636420147276,-3.9311084426562672,66.75333116672083,21.68563830648523,1.5239588812725464,8,-1.6300048828125,-1.7150039672851562,-7.575004577636719,-8.925003051757812,-7.3000030517578125,4,-0.02993372472663791,-1.2965198555956678,158.91000366210938,-1.5641065769396298,156.27999877929688,1.2201752666797323,157.89999389648438,-0.02993372472663791
12414,2021-08-23,157.85000610351562,158.52000427246094,157.32000732421875,157.8300018310547,3102100.0,-0.003157562240150069,-1.3077013366198629,-0.03449092344119969,54.88413806170461,51.11003486710514,-1.4219067835822443,-1.6095826370583097,-6.234498879871694,-10.06770693976452,23.965611794613185,1.1999969482421875,-0.2132554964826454,1.5190048217773438,-1.5901744026931794,4.628184046247867,-0.03558479045793206,3.0735944340126196,-3.0142198649000136,53.76633876836006,8.615702857810703,1.5545896122352618,8,-0.8000030517578125,-1.2150039672851562,-6.3350067138671875,-7.685005187988281,-5.5500030517578125,0,-0.02730448305815314,-2.5384795962283344,158.35000610351562,-1.2965198555956678,158.91000366210938,-1.5641065769396298,156.27999877929688,-0.02730448305815314
12415,2021-08-24,155.88999938964844,157.75,155.67999267578125,157.75,3760800.0,-0.01241689349433317,1.225813596725104,-92.98016781083143,58.05601652543618,52.093151067031904,0.8571163542642637,0.199180496078867,-4.126641608111981,-7.956731147334608,21.810838908594548,2.170013427734375,-0.00018034787109399986,-0.3385017395019645,-3.3582159364462427,2.6812124574423137,-1.8483588379741036,1.1713553589701746,-0.6706756594970784,5.316609237140164,-43.078618563168796,1.5098570984721436,8,1.225006103515625,0.7450027465820312,-3.772502899169922,-5.370002746582031,-5.4799957275390625,1,-0.012059817115743332,-1.3077013366198629,157.85000610351562,-2.5384795962283344,158.35000610351562,-1.2965198555956678,158.91000366210938,-0.012059817115743332
12416,2021-08-25,155.1999969482422,155.6699981689453,154.16000366210938,155.36000061035156,3346700.0,-0.004426213638513032,2.8717868461207403,0.08602344602410232,53.75526491656611,54.07128433130993,1.7569658899489013,0.8301454730525961,-3.294080341370602,-7.148257607560993,20.09722934243118,1.7299957275390625,0.21468835216711568,-0.964003753662098,-4.01514438295834,2.087136875634144,-2.489574068310219,0.561566560986023,4.4300079345703125,19.0126700922222,-32.60707490564352,1.5255703146481217,8,1.69500732421875,1.4350051879882812,-3.082500457763672,-4.6399993896484375,-4.25,2,-0.006894278907663365,1.225813596725104,155.88999938964844,-1.3077013366198629,157.85000610351562,-2.5384795962283344,158.35000610351562,-0.006894278907663365
12417,2021-08-26,154.6300048828125,155.6699981689453,154.08999633789062,155.50999450683594,3220700.0,-0.003672629359778745,1.6333430820289154,5.499809269502194,51.20968883168215,54.55095817973098,2.5233356049043323,1.2948306933910203,-2.537501568556962,-6.4700493359666496,18.303665797162708,1.5800018310546875,0.3872847909642019,-1.4249961853027457,-4.534172544154075,1.684180173548583,-2.979584364728396,0.12959199412290445,4.890599975585928,9.747431624755556,-44.01852049008865,1.5545881794256635,8,2.2299957275390625,2.0049972534179688,-2.5125083923339844,-4.07000732421875,-4.4300079345703125,3,-0.0027808828881316083,2.8717868461207403,155.1999969482422,1.225813596725104,155.88999938964844,-1.3077013366198629,157.85000610351562,-0.0027808828881316083
12418,2021-08-27,154.94000244140625,155.41000366210938,154.2100067138672,154.83999633789062,4166500.0,0.0020047697652774144,1.3076674785058247,-0.11364463942015918,52.32465021427232,54.74499220465861,2.196646037006218,0.8711951158616671,-2.6992409962738577,-6.664778064459426,16.353853673154635,1.1999969482421875,0.4951152411306623,-1.0144989013671761,-4.131796792028666,2.102798989294314,-2.573147846697907,0.5441500439635547,4.36337807617187,19.187462326702835,-37.21714998304372,1.5586489453307404,8,1.9199981689453125,1.6949996948242188,-2.8225059509277344,-4.3800048828125,-3.850006103515625,4,-0.014328134669693626,1.6333430820289154,154.6300048828125,2.8717868461207403,155.1999969482422,1.225813596725104,155.88999938964844,-0.014328134669693626
12419,2021-08-30,156.0,156.1699981689453,155.00999450683594,155.17999267578125,2540300.0,0.006841342080103674,1.0,8.19957277998169,55.74252297745898,54.42893440354112,0.9110851278639132,-0.22557095842421404,-3.495668646085619,-7.588281141867299,15.164721540141441,1.2299957275390625,0.7638747300099737,0.061499023437505684,-3.051181305113033,3.1741793519880446,-1.4948411408377638,1.6178391877127751,3.0948451503906256,52.18584019144341,-7.712361611941084,1.5563401642752717,8,0.8600006103515625,0.6350021362304688,-3.265003204345703,-5.31500244140625,-1.0399932861328125,0,-0.031730749668219205,1.3076674785058247,154.94000244140625,1.6333430820289154,154.6300048828125,2.8717868461207403,155.1999969482422,-0.031730749668219205
12420,2021-08-31,156.38999938964844,156.47000122070312,155.33999633789062,156.08999633789062,5291200.0,0.002499996087490075,3.912993000961953,0.36585411239300336,55.01860549542805,55.29617280817384,0.3177864372389081,-0.672080623678454,-3.648883269791412,-7.8386117425831685,13.952122155150704,1.1300048828125,0.850063709232245,0.46549835205078693,-2.6358270739575005,3.5668237780590744,-1.0851643609533426,2.0161610650549164,2.504651808242187,96.63858542339847,35.092307200044246,1.5506627130041402,8,0.470001220703125,0.24500274658203125,-3.1425018310546875,-5.7050018310546875,0.0,1,-0.02615254398524758,1.0,156.0,1.3076674785058247,154.94000244140625,1.6333430820289154,154.6300048828125,-0.02615254398524758
12421,2021-09-01,157.91000366210938,158.19000244140625,156.50999450683594,156.83999633789062,4231400.0,0.009719318872006832,1.0613532539504231,3.566654798840344,59.5046715990473,55.444835760777345,-1.0579398567442126,-1.9901100690556461,-4.916650586922998,-9.215875698485718,14.507691383249227,1.8000030517578125,0.8165941068392044,1.7925025939941293,-1.2980616494293713,4.88306683741763,0.24722047228237898,3.3377847157058795,0.7924613413812551,93.17077164697913,30.140820269594975,1.5452821217117554,9,-1.0500030517578125,-1.2750015258789062,-4.1125030517578125,-6.790000915527344,-1.8800048828125,2,-0.047495407675679946,3.912993000961953,156.38999938964844,1.0,156.0,1.3076674785058247,154.94000244140625,-0.047495407675679946
12422,2021-09-02,156.9499969482422,157.2899932861328,155.8699951171875,156.7899932861328,2862500.0,-0.00607945469953497,2.380962761126249,0.1495351092350693,51.48786267312639,54.66482458830245,-0.45281686531870946,-0.8666119614013894,-3.6481427484073947,-8.117740927352884,14.954304424758359,2.040008544921875,0.681086815877677,0.7004959106445199,-2.2888726370974553,3.689864458386495,-0.7941883632264819,2.1951801845155217,1.5679693086244413,68.844049640958,9.442696141872055,1.4946842738709933,9,-0.6449966430664062,-0.31499481201171875,-2.974994659423828,-5.579994201660156,-0.709991455078125,3,-0.038228736009333186,1.0613532539504231,157.91000366210938,3.912993000961953,156.38999938964844,1.0,156.0,-0.038228736009333186
12423,2021-09-03,157.08999633789062,157.4199981689453,155.89999389648438,156.1999969482422,2035100.0,0.0008919999513896659,-1.040266669397536,5.562368872782758,46.32463333960353,53.713768508068995,-0.8832253093435156,-0.831889029616093,-3.4980884228818354,-8.102386708014677,15.582252923096169,1.5200042724609375,0.7882738942006711,0.7024955749511719,-2.166159608033098,3.571150757935442,-0.7318320165409489,2.1368231664432926,1.2508511222169716,65.40869940740386,10.485571283693815,1.4343275914921323,9,-0.9499969482421875,-0.45499420166015625,-3.1149940490722656,-5.719993591308594,-0.160003662109375,4,-0.043860204661463564,2.380962761126249,156.9499969482422,1.0613532539504231,157.91000366210938,3.912993000961953,156.38999938964844,-0.043860204661463564
12424,2021-09-07,154.52999877929688,156.75999450683594,153.67999267578125,156.47999572753906,4609900.0,-0.016296375442567013,1.4541900969634336,-2.191009309582183,39.107967513675696,51.6084297289845,1.292190957660722,1.8364397470451195,-0.6956605038389796,-5.40353800184505,15.968078014301332,3.410003662109375,0.4701508569648354,-1.866501617431652,-4.709255153538777,0.976251918675473,-3.2878783854852145,-0.4451248493780895,3.6408146359220552,18.84710117468738,-30.795207561247025,1.421376768053567,9,1.404998779296875,2.1050033569335938,-0.5549964904785156,-3.1599960327148438,3.4600067138671875,1,-0.022261065609139985,-1.040266669397536,157.08999633789062,2.380962761126249,156.9499969482422,1.0613532539504231,157.91000366210938,-0.022261065609139985
12425,2021-09-08,156.72000122070312,156.75,154.3000030517578,154.66000366210938,3199100.0,0.014172021346703367,1.3113231991708412,-1.056410657693963,51.37157795201284,51.343575621811915,-0.8579129520176707,-0.18256468061173337,-2.6330957320180346,-7.4700842166340635,16.09406748006876,2.4499969482421875,0.21383742897208435,0.209000396728527,-2.480598267453786,2.89859906091084,-1.1357989353626294,1.5537997288196834,1.1813629501495484,67.40580847723704,16.30136864646893,1.3447993320911507,9,-0.785003662109375,-0.08499908447265625,-2.5874977111816406,-5.349998474121094,2.5399932861328125,2,-0.011230184361454953,1.4541900969634336,154.52999877929688,-1.040266669397536,157.08999633789062,2.380962761126249,156.9499969482422,-0.011230184361454953
12426,2021-09-09,155.72999572753906,156.97000122070312,155.39999389648438,156.8800048828125,3560400.0,-0.006317033470219724,1.3609100191595058,-0.55825753311013,38.95831280285763,49.98231161860919,0.24046672648813683,0.9083564464718279,-1.3935960901824274,-6.3705465377756525,15.813321973737976,1.57000732421875,0.0009562184231413084,-0.815505218505848,-3.44263173536703,1.811621298355334,-2.129068476936453,0.49805803992475717,1.9180861536093232,54.81283531547704,8.116397726550609,1.3135632584305958,9,0.2050018310546875,0.9050064086914062,-1.3074951171875,-4.094993591308594,3.0800018310546875,3,0.004238128043515088,1.3113231991708412,156.72000122070312,1.4541900969634336,154.52999877929688,-1.040266669397536,157.08999633789062,0.004238128043515088
12427,2021-09-10,155.4600067138672,156.25,155.00999450683594,155.97999572753906,3851500.0,-0.0017336994867979127,1.3396383946565324,0.45216076001432987,39.75903875040147,48.58613256706798,0.7158525245809244,1.2744004990141775,-0.9117587001092318,-6.006811888945066,15.59356140586445,1.2400054931640625,-0.12641671232870522,-1.104994201660162,-3.6914826387795188,1.481494235459195,-2.398238420219826,0.18825001689950227,1.9499898149591672,47.59388833357133,3.2926367068246876,1.2932442185596782,9,0.4749908447265625,1.1749954223632812,-1.0625076293945312,-3.8250045776367188,2.6299896240234375,4,0.0036664868185602995,1.3609100191595058,155.72999572753906,1.3113231991708412,156.72000122070312,1.4541900969634336,154.52999877929688,0.0036664868185602995
12428,2021-09-13,155.75999450683594,157.39999389648438,155.38999938964844,155.94000244140625,3367200.0,0.0019296782452924433,-3.369561972368268,0.3461764188039204,42.4873711750155,47.113337922352045,0.6083916521635899,0.9639789947602821,-0.993011475992148,-6.230636011627212,14.667935510961815,2.0099945068359375,-0.13708612400415632,-0.7670059204101562,-3.378489122523746,1.8444772817034334,-2.072747521466937,0.5387356806466244,-2.0800018310546875,55.91400936856527,12.28085858203638,1.3057416010567946,9,0.1750030517578125,0.8750076293945312,-1.1624946594238281,-4.124992370605469,4.3400115966796875,0,0.0030817347409899387,1.3396383946565324,155.4600067138672,1.3609100191595058,155.72999572753906,1.3113231991708412,156.72000122070312,0.0030817347409899387
12429,2021-09-14,155.14999389648438,156.6699981689453,154.82000732421875,156.3800048828125,2808600.0,-0.003916285515307871,1.0441915359973024,6.833093159277783,47.05411410820391,46.2283944348827,1.2126635252935216,1.4182952578802883,-0.18974340715047333,-5.532715705984913,12.972638309975732,1.8499908447265625,-0.07608809484335666,-1.2320060729980469,-3.8092493485821706,1.3452372025860768,-2.5206277107901087,0.05661556479401497,-1.39560119628905,27.41914048464026,-20.190795392326102,1.288621637792069,9,0.785003662109375,1.5050048828125,-0.46749114990234375,-3.5149917602539062,6.160003662109375,1,0.011472760872194954,-3.369561972368268,155.75999450683594,1.3396383946565324,155.4600067138672,1.3609100191595058,155.72999572753906,0.011472760872194954
12430,2021-09-15,156.02000427246094,156.3800048828125,154.77999877929688,155.22000122070312,3702400.0,0.005607543733176179,1.1052652712944837,-0.6504031757846421,53.21824157292604,45.52990220975811,0.3181017695857804,0.4218476038337826,-0.8594843537262591,-6.305022537262289,11.06300971250448,1.600006103515625,-0.025070025922275363,-0.2679962158203182,-2.7474013250841267,2.2114088934434903,-1.5076987704522367,0.9717063388116003,-2.1926995483398173,47.32854214229138,-3.737701959164852,1.239702554631907,9,-0.47000885009765625,0.6349945068359375,-1.5125007629394531,-4.385002136230469,3.1599884033203125,2,0.012626593813334752,1.0441915359973024,155.14999389648438,-3.369561972368268,155.75999450683594,1.3396383946565324,155.4600067138672,0.012626593813334752
12431,2021-09-16,155.55999755859375,156.1199951171875,153.80999755859375,155.38999938964844,4589900.0,-0.0029483829077704415,2.5814102033332937,0.21249690057029508,53.6816797950998,45.773659667755155,0.45785213830512816,0.869739944086632,-0.22170106093972208,-5.7095564127776015,10.004704767577648,2.30999755859375,-0.12184209766667209,-0.6920028686523381,-3.192713934083315,1.808708196778639,-1.9423584013678123,0.5583526640631362,1.839996337890625,48.7465678315496,-7.234501261362794,1.2503555327154878,9,-0.01000213623046875,1.095001220703125,-1.1424942016601562,-3.9249954223632812,4.410003662109375,3,0.02378501546870071,1.1052652712944837,156.02000427246094,1.0441915359973024,155.14999389648438,-3.369561972368268,155.75999450683594,0.02378501546870071
12432,2021-09-17,154.1300048828125,155.5,153.8300018310547,155.22999572753906,8127400.0,-0.00919254755865262,1.036583890806576,-6.470604075038147,47.05455433238636,45.854762000286584,1.615666536359015,2.0272015929861027,1.3708600312817225,-4.143539873946253,8.379990044834425,1.7299957275390625,-0.2766347274699399,-1.88299560546875,-4.222579674809992,0.4565884638724924,-3.052787640139371,-0.7132035707981288,3.1981890869140557,8.913862135212561,-49.5847951136083,1.1697920346706197,9,1.4099884033203125,2.524993896484375,0.5399971008300781,-2.4950027465820312,5.089996337890625,4,0.03036392997806958,2.5814102033332937,155.55999755859375,1.1052652712944837,156.02000427246094,1.0441915359973024,155.14999389648438,0.03036392997806958
12433,2021-09-20,153.61000061035156,154.9499969482422,152.4199981689453,153.89999389648438,5484600.0,-0.0033738029973872097,1.1171543308795833,0.2636324543272899,40.95382976929322,46.0598578064663,1.7769903876159674,2.2913686415460006,2.0629926011138195,-3.4722294581248434,6.846812482026932,2.529998779296875,-0.6736172040845076,-2.165999603271473,-4.468825567266094,0.13682636072314835,-3.3174125852687837,-1.0145866212741623,3.6478294311523314,28.000057444852942,-30.004276602340326,1.1514129819973036,9,1.2999954223632812,2.4150009155273438,0.9474983215332031,-1.9749984741210938,7.55999755859375,0,0.029164739989182564,1.036583890806576,154.1300048828125,2.5814102033332937,155.55999755859375,1.1052652712944837,156.02000427246094,0.029164739989182564
12434,2021-09-21,153.5399932861328,156.1199951171875,152.97000122070312,154.61000061035156,4479800.0,-0.0004557471775312738,-1.8506842316030767,3.689765851091818,38.944907429329035,44.679116637279215,1.8906155275163314,2.131192090457489,2.3068965458152206,-3.283477683419221,5.630457796269962,3.149993896484375,-0.8798345351796399,-2.0205062866210994,-4.312767926473015,0.2717553532308159,-3.166637106547057,-0.8743754666951418,3.5243234804687518,28.282657028471466,-23.808808043633274,1.1461308199259572,9,1.3700027465820312,2.4850082397460938,1.0175056457519531,-1.9049911499023438,7.07000732421875,1,0.04272510814272179,1.1171543308795833,153.61000061035156,1.036583890806576,154.1300048828125,2.5814102033332937,155.55999755859375,0.04272510814272179
12435,2021-09-22,154.00999450683594,155.08999633789062,153.4499969482422,154.6199951171875,3001000.0,0.0030610996564734982,1.1161240783217334,0.5700901260624037,33.53038287408805,44.07601331186037,1.1127959323851826,1.5948951474478292,1.9086175511291685,-3.6343086945615823,5.387470716631352,1.6399993896484375,-1.0207833916673508,-1.4565048217773438,-3.844081271186866,0.9310716276321784,-2.650293046482119,-0.26271659707256845,2.868549515859371,42.97290944107422,-3.7602734725440143,1.1937882247047649,9,0.9000015258789062,2.0150070190429688,0.7900047302246094,-2.3749923706054688,7.6100006103515625,2,0.04739954101766952,-1.8506842316030767,153.5399932861328,1.1171543308795833,153.61000061035156,1.036583890806576,154.1300048828125,0.04739954101766952
12436,2021-09-23,154.1300048828125,154.92999267578125,153.5399932861328,153.69000244140625,2712500.0,0.0007792375836441767,-2.756649758752938,-0.7213147559846912,37.18187202887514,43.789661453913006,0.8291534682651616,1.465764022460803,1.8122672067002554,-3.6592674537340883,5.81384329332656,1.3899993896484375,-0.8232373551845171,-1.2829948425292912,-3.7425808546497876,1.1765911695912052,-2.5127878485895394,-0.053201836469042973,2.570197305732819,46.21643579137506,2.185939045022799,1.2297930060602487,9,0.7799911499023438,1.8949966430664062,1.2449951171875,-2.4950027465820312,7.470001220703125,3,0.0327644691687925,1.1161240783217334,154.00999450683594,-1.8506842316030767,153.5399932861328,1.1171543308795833,153.61000061035156,0.0327644691687925
12437,2021-09-24,154.1999969482422,154.6199951171875,153.5500030517578,153.75,2366100.0,0.0004541105768660625,-1.5176555066870119,1.0227146622277707,36.779518336360425,43.155455582951326,0.6276355037638837,1.4355041139726836,1.744347164908703,-3.603616251367299,6.227008415960767,1.0699920654296875,-1.0294659163588449,-1.1915023803711051,-3.6871607320721864,1.3041559713299762,-2.4393315562216458,0.05632679547943553,2.3289970795191266,48.1081147956764,6.501667048061677,1.2478291758505473,9,0.345001220703125,1.8250045776367188,1.6875038146972656,-2.5649948120117188,7.05999755859375,4,0.03741896489399843,-2.756649758752938,154.1300048828125,1.1161240783217334,154.00999450683594,-1.8506842316030767,153.5399932861328,0.03741896489399843
12438,2021-09-27,152.72000122070312,154.14999389648438,152.38999938964844,153.8000030517578,4482000.0,-0.009597897255703813,-1.0229758052493576,-2.400020345190058,40.81220082722724,42.46190966284281,1.822739907453041,2.8887637502637347,3.190884105920759,-2.0041899863595347,6.8978635707218325,1.80999755859375,-0.9886373195840292,-2.5604980468750114,-5.323833476935675,0.2028373831856527,-3.942165761905329,-1.1788303318446935,3.6446329727055513,8.847244210448805,-34.16593434065048,1.3816677150303274,9,1.6650009155273438,3.2900009155273438,3.7324981689453125,-0.7050018310546875,10.020004272460938,0,0.042561550209828436,-1.5176555066870119,154.1999969482422,-2.756649758752938,154.1300048828125,1.1161240783217334,154.00999450683594,0.042561550209828436
12439,2021-09-28,151.0500030517578,152.5,150.10000610351562,152.3699951171875,5910900.0,-0.010935032448905702,2.037963436893391,1.2222128032325972,19.61416368605171,38.72812323096788,3.1849216332551578,4.394199250530335,4.807973012169441,-0.2499248645535772,7.7758720136702415,2.6199951171875,-0.9976284659568933,-3.982996368408209,-7.30518338615218,-0.6608093506642376,-5.64408987728018,-2.3219028595362374,5.076153053425259,19.03805225304565,-20.02669389849285,1.6610935088719785,9,2.05999755859375,3.2600021362304688,5.627498626708984,1.0699996948242188,13.25,1,0.06699764920706319,-1.0229758052493576,152.72000122070312,-1.5176555066870119,154.1999969482422,-2.756649758752938,154.1300048828125,0.06699764920706319
12440,2021-09-29,152.3000030517578,153.1699981689453,150.69000244140625,151.33999633789062,3326500.0,0.008275405327676122,-1.1946918189736075,-0.7272821852566844,32.11681967891295,36.33202766250268,1.5106026546209534,2.9745847787867206,3.5178530881459267,-1.4075337279243456,8.369603454481195,2.4799957275390625,-1.0643291281584197,-2.5284965515136832,-5.999180330327363,0.9421872272999963,-4.263838440920523,-0.7931546621068435,3.3440610532918527,45.54871768950331,8.125864133412406,1.7353418894068415,9,0.80999755859375,1.845001220703125,4.542499542236328,-0.18000030517578125,12.009994506835938,2,0.05456334466237456,2.037963436893391,151.0500030517578,-1.0229758052493576,152.72000122070312,-1.5176555066870119,154.1999969482422,0.05456334466237456
12441,2021-09-30,150.41000366210938,153.42999267578125,150.3699951171875,153.22000122070312,4949200.0,-0.012409713406283607,-1.1176346356916578,-2.9270603194786617,27.475468210421425,34.15657364895102,2.898007218033513,4.504860097931413,5.363641463079574,0.5462825661799684,8.184817304144314,3.05999755859375,-1.2344447794093867,-4.043495941162121,-7.72650835541728,-0.36048352690696106,-5.885002148289686,-2.201989734034555,4.790535802817573,6.858369736211355,-28.06847580222598,1.841506207127573,9,2.6999969482421875,3.7350006103515625,6.465000152587891,1.7099990844726562,15.589996337890625,3,0.07452956041581493,-1.1946918189736075,152.3000030517578,2.037963436893391,151.0500030517578,-1.0229758052493576,152.72000122070312,0.07452956041581493
12442,2021-10-01,150.9499969482422,151.61000061035156,149.52000427246094,151.35000610351562,4274300.0,0.003590142098167215,3.5434793425439106,0.14235213623232476,28.99566624199747,32.827888812584824,2.078018102551198,3.6810433460925083,4.786412390482468,0.09097906701697411,8.516752812612227,2.089996337890625,-1.5830430049497863,-3.203502655029297,-7.00582297064949,0.5988176605908961,-5.104662812839393,-1.3023424972192004,3.8424998477718475,30.88544018244675,-1.3293883597247955,1.9011601578100923,10,1.8700027465820312,2.9050064086914062,5.815006256103516,1.1700057983398438,11.479995727539062,4,0.07055322537651398,-1.1176346356916578,150.41000366210938,-1.1946918189736075,152.3000030517578,2.037963436893391,151.0500030517578,0.07055322537651398
12443,2021-10-04,150.1999969482422,153.0,149.47999572753906,150.8800048828125,5404900.0,-0.00496853272714648,-2.320742494799801,1.6999809269502193,28.645418484049372,31.683501151998197,2.5629636410079115,4.098529370654262,5.425540669073541,0.9448407499680513,8.46095796685595,3.5200042724609375,-1.9595549159928964,-3.6090026855468693,-7.537504597918684,0.319499226824945,-5.5732536417327765,-1.6447517293609621,4.065250595416529,18.227893087956364,-13.99071292387664,1.9642509561859027,10,2.0849990844726562,3.6350021362304688,6.547504425048828,1.9200057983398438,13.30999755859375,0,0.07363513837090774,3.5434793425439106,150.9499969482422,-1.1176346356916578,150.41000366210938,-1.1946918189736075,152.3000030517578,0.07363513837090774
12444,2021-10-05,151.08999633789062,152.38999938964844,150.07000732421875,151.36000061035156,6103100.0,0.005925428813125189,-1.008666530151202,0.3970604734657242,28.768270131809103,31.1543775139672,1.440353068749971,3.0963512429745492,4.436271193050743,0.1307630821019643,9.14728087062821,2.3199920654296875,-2.1288961254966523,-2.5470031738281307,-6.640356267862785,1.5463499202065236,-4.593679720845444,-0.5003266268108177,2.6010209878337207,40.75954061351968,10.020468653189702,2.046676547017325,10,1.1149978637695312,2.7450027465820312,5.657505035400391,1.0300064086914062,12.949996948242188,1,0.07710642291114955,-2.320742494799801,150.1999969482422,3.5434793425439106,150.9499969482422,-1.1176346356916578,150.41000366210938,0.07710642291114955
12445,2021-10-06,154.9600067138672,155.16000366210938,149.9600067138672,150.83999633789062,5499200.0,0.02561394182128285,1.3008814305438807,-15.259056230573607,48.00269416092429,32.356691084194885,-2.548755182898674,-0.9615745177223118,0.48186702130846015,-3.6435636704465537,9.461638919713117,5.1999969482421875,-2.0776167541735617,1.4110069274902344,-2.473628999641818,5.295642854622287,-0.531311036075806,3.3533248910562747,-5.480010986328125,96.4789318862577,65.2079465558536,1.9423179635660313,10,-2.6400070190429688,-1.1250076293945312,1.7874946594238281,-2.8400039672851562,7.7299957275390625,2,0.06027359275439936,-1.008666530151202,151.08999633789062,-2.320742494799801,150.1999969482422,3.5434793425439106,150.9499969482422,0.06027359275439936
12446,2021-10-07,156.38999938964844,157.75,155.52000427246094,155.52000427246094,4605100.0,0.00922814025441876,-4.126455731724429,0.2111633315926506,57.523281837474634,34.661553695429795,-4.050396856010025,-2.466020274930429,-0.9708979404463207,-4.961879812881193,10.318936834278453,2.7899932861328125,-1.9536547317245265,2.807999420166027,-1.1648594886368642,6.780858328968918,0.8215699657645814,4.794428874567473,-6.796403503417963,83.55501925337143,47.41303151558836,1.9864294544014385,10,-2.7750015258789062,-2.5550003051757812,0.3575019836425781,-4.269996643066406,6.2599945068359375,3,0.050642612698095224,1.3008814305438807,154.9600067138672,-1.008666530151202,151.08999633789062,-2.320742494799801,150.1999969482422,0.050642612698095224
12447,2021-10-08,156.02999877929688,156.7100067138672,155.49000549316406,156.57000732421875,4186000.0,-0.002301941375769223,1.9755861555638259,-0.6207029605724709,58.14265837667438,36.58716008981281,-3.8034890957141556,-2.1725137123455625,-0.648638248777047,-4.48062391631629,10.998524356421091,1.220001220703125,-1.8021439420687955,2.41949920654298,-1.617740128034285,6.456738541120245,0.4008795392543618,4.438118873831598,-6.110146728515616,79.2019306878629,40.29382578260335,2.0186196672886263,10,-2.4150009155273438,-2.4150009155273438,0.7175025939941406,-3.9099960327148438,7.7700042724609375,4,0.06389797666284425,-4.126455731724429,156.38999938964844,1.3008814305438807,154.9600067138672,-1.008666530151202,151.08999633789062,0.06389797666284425
12448,2021-10-11,156.24000549316406,157.22999572753906,155.66000366210938,156.38999938964844,2738100.0,0.0013459380600537862,-1.3969389181381913,0.2777620796835264,59.000040690104164,40.96336864581864,-3.8684865135845143,-2.4714266949218313,-0.899237010226841,-4.565645756425113,11.831036791139958,1.5699920654296875,-1.7179216666189632,2.6055053710937557,-1.490812211387862,6.701822953575373,0.5573465798529469,4.6536641623345645,-6.006947524414045,80.61622839234121,38.696677456535724,2.0481587912408035,10,-2.6250076293945312,-2.6250076293945312,0.2299957275390625,-4.120002746582031,7.0699920654296875,0,0.03961845215685189,1.9755861555638259,156.02999877929688,-4.126455731724429,156.38999938964844,1.3008814305438807,154.9600067138672,0.03961845215685189
12449,2021-10-12,156.92999267578125,157.85000610351562,156.2100067138672,156.22000122070312,3195400.0,0.004416200450321872,-3.4932692307692306,-4.733468972533062,59.592644093930865,44.01623802526508,-4.064062494180433,-3.1844940740032257,-1.60232589337636,-5.154107868781892,13.08503438648463,1.6399993896484375,-1.6152251694417714,3.2064926147460824,-1.1003993958553338,7.5133846253474985,1.0530466094453743,5.3599386200467904,-6.396257025781239,88.33949938017209,44.630126902712206,2.153446005300704,10,-3.2649917602539062,-3.2649917602539062,-0.5424919128417969,-4.809989929199219,6.44000244140625,1,0.041929536342036444,-1.3969389181381913,156.24000549316406,1.9755861555638259,156.02999877929688,-4.126455731724429,156.38999938964844,0.041929536342036444
12450,2021-10-13,157.99000549316406,158.0500030517578,156.02000427246094,157.4600067138672,3599900.0,0.0067546859546014915,5.24620874219447,0.7464861379754997,61.9430797659436,47.84597264254532,-4.729417049149134,-4.310345733981762,-2.674676075661978,-6.10332542685876,14.411389565267886,2.029998779296875,-1.43093569997788,4.168005371093756,-0.43963944402719335,8.775650186214705,1.864182963533267,6.471827778654244,-7.017293615953122,97.65634313234628,52.022503418080916,2.303822407560481,10,-4.225006103515625,-4.225006103515625,-1.7050056457519531,-5.870002746582031,5.42999267578125,2,0.03829348428771673,-3.4932692307692306,156.92999267578125,-1.3969389181381913,156.24000549316406,1.9755861555638259,156.02999877929688,0.03829348428771673
12451,2021-10-14,159.25999450683594,159.49000549316406,158.61000061035156,158.6199951171875,3677100.0,0.008038413630707897,-1.66672831942293,1.2075487994472276,64.57373798457243,51.79909172505366,-5.154015657696334,-5.5747478512984685,-3.8580362448103926,-7.2659848032520244,15.444910539085235,1.5,-0.8149878253024383,5.252994537353516,0.0881130235648584,10.417876051142173,2.670553780459187,7.835435294247844,-7.7210993356612505,94.24972534179688,46.907663851750634,2.582440756894335,10,-4.774993896484375,-4.774993896484375,-2.974994659423828,-6.824989318847656,4.5500030517578125,3,0.02153715969406922,5.24620874219447,157.99000549316406,-3.4932692307692306,156.92999267578125,-1.3969389181381913,156.24000549316406,0.02153715969406922
12452,2021-10-15,158.80999755859375,159.66000366210938,157.50999450683594,159.66000366210938,4313000.0,-0.002825549188518073,4.05880874591606,-1.3281358033521684,68.64666670404279,56.24367486060848,-3.8798325510873326,-5.013189377807862,-3.3332350391841032,-6.717370464553824,16.291989764839148,2.1500091552734375,-0.39573197634487656,4.56899795532226,-1.0255396824013019,10.163535593045822,1.7717291364604648,7.366266774184055,-6.475991355220117,78.74984741210938,25.44217441698757,2.797268818861785,10,-3.9999923706054688,-4.239997863769531,-2.5249977111816406,-5.7949981689453125,5.339996337890625,4,0.024179814853745762,-1.66672831942293,159.25999450683594,5.24620874219447,157.99000549316406,-3.4932692307692306,156.92999267578125,0.024179814853745762
12453,2021-10-18,158.08999633789062,158.6999969482422,156.8000030517578,158.1999969482422,3274200.0,-0.004533727295332746,2.423410543679978,0.12941155351308656,72.88685967361249,61.14574036525329,-2.1489182057572407,-4.1532906875946765,-2.5458986326035813,-5.901937442142923,16.283483653864145,2.0099945068359375,0.2993421928594273,3.624996948242199,-2.2164636135776448,9.466457510062043,0.7042666673322628,6.545727229152135,-4.876870439468689,56.867923420987545,-0.742627115079344,2.9207302809099267,10,-3.2799911499023438,-3.5199966430664062,-1.8049964904785156,-5.0749969482421875,7.160003662109375,0,0.03611870988764543,4.05880874591606,158.80999755859375,-1.66672831942293,159.25999450683594,5.24620874219447,157.99000549316406,0.03611870988764543
12454,2021-10-19,160.10000610351562,160.16000366210938,157.5399932861328,158.63999938964844,3125800.0,0.012714338744931997,2.316464986914155,-13.27271466222777,74.16357914102657,64.05250536304243,-3.0692124875377544,-5.951793628357137,-4.464473313752421,-7.775277122179148,17.23785629437429,2.6200103759765625,1.0548172764110575,5.3070060729980355,-1.031325403747502,11.645337549743573,2.137840334625281,8.47617181137079,-6.113254873451183,98.55078339519164,37.78632011190759,3.1691657383727643,10,-2.2750015258789062,-5.280006408691406,-3.8150062561035156,-6.685005187988281,3.6399993896484375,1,0.0200499146327493,2.423410543679978,158.08999633789062,4.05880874591606,158.80999755859375,-1.66672831942293,159.25999450683594,0.0200499146327493
12455,2021-10-20,161.30999755859375,161.8800048828125,159.67999267578125,160.5800018310547,3716500.0,0.007557722729228278,1.3529411764705883,0.49999477441133744,85.25226365149143,67.13350334237764,-3.669633433324748,-6.942807344683786,-5.569662885367336,-8.863008098048994,18.452726048605577,2.20001220703125,1.9846459640907028,6.151997375488293,-0.8068633142525528,13.110858065229138,2.67256703061787,9.631427720358715,-6.458990988043013,88.77938742592131,20.320574102053683,3.479430344870419,10,-2.6249923706054688,-5.629997253417969,-5.0149993896484375,-7.609992980957031,-0.1699981689453125,2,0.012770427064481726,2.316464986914155,160.10000610351562,2.423410543679978,158.08999633789062,4.05880874591606,158.80999755859375,0.012770427064481726
12456,2021-10-21,159.17999267578125,161.42999267578125,158.97999572753906,161.38999938964844,4164700.0,-0.013204419534125877,1.139741599312353,-3.0274241759160554,74.13488051162129,68.91041691292729,-1.2317837252777508,-4.653667723229347,-3.3771113256656236,-6.616937620857527,19.58757200451528,2.4499969482421875,2.881201028809244,3.7694931030273438,-3.3957270670876767,10.934713273142364,0.18688301796984774,7.35210318808484,-3.204346375268642,46.85017256242435,-25.272456709626653,3.582610085057508,10,-0.4099884033203125,-3.4999923706054688,-3.077495574951172,-5.479988098144531,4.9600067138671875,3,0.02663654785937908,1.3529411764705883,161.30999755859375,2.316464986914155,160.10000610351562,2.423410543679978,158.08999633789062,0.02663654785937908
12457,2021-10-22,159.97000122070312,160.47000122070312,159.47000122070312,159.5800018310547,3240300.0,0.004962988951324965,-2.2786852440153087,-0.17646977595194532,78.58396033610384,71.08640798470503,-1.5691401067242907,-5.258862590483545,-4.095071238591174,-7.294528948686491,20.783746446032623,1.290008544921875,3.3003937460218538,4.271001434326166,-3.149112008104339,11.691114876756671,0.5609447131109278,7.981058155541405,-3.049657547022548,62.40151626652409,-15.855248992721322,3.710056721215249,10,-1.0199966430664062,-4.290000915527344,-3.867504119873047,-6.269996643066406,-0.19000244140625,4,0.024004477768258425,1.139741599312353,159.17999267578125,1.3529411764705883,161.30999755859375,2.316464986914155,160.10000610351562,0.024004477768258425
12458,2021-10-25,159.22000122070312,159.9499969482422,158.7899932861328,159.9499969482422,3281200.0,-0.004688379035299617,2.178110825442612,-1.8717868461207403,73.982298016989,72.68525842060038,-0.3933375128494845,-4.212929849711713,-3.32699707261807,-6.426549682689199,21.225468687167908,1.1800079345703125,3.4480247993846262,3.1960014343261776,-4.244094989275055,10.63609785792741,-0.5240467774744388,6.916049646126794,-1.5061117535614414,38.70975680930432,-42.46057455939104,3.720048211800622,10,-0.26999664306640625,-3.5400009155273438,-3.1225051879882812,-5.0149993896484375,0.94000244140625,0,0.030963400565156007,-2.2786852440153087,159.97000122070312,1.139741599312353,159.17999267578125,1.3529411764705883,161.30999755859375,0.030963400565156007
12459,2021-10-26,161.1699981689453,161.39999389648438,159.10000610351562,159.1699981689453,3684700.0,0.012247185864162846,-1.1495372417038632,-2.7397420622478625,70.65865588636008,73.65365576731332,-1.8759119281662038,-5.655867971354439,-5.285212049758741,-8.248744865045012,20.798942297786983,2.29998779296875,3.6860704499468397,4.639998626708973,-2.7521217306374695,12.032118984055415,0.9439384480357376,8.336058805382208,-2.789530235296297,77.02252267822841,-2.120024115755996,3.696060178673227,10,-1.8299942016601562,-5.489997863769531,-5.7024993896484375,-6.964996337890625,-0.5500030517578125,1,0.025314896552755872,2.178110825442612,159.22000122070312,-2.2786852440153087,159.97000122070312,1.139741599312353,159.17999267578125,0.025314896552755872
12460,2021-10-27,160.61000061035156,161.83999633789062,159.55999755859375,161.75,3751800.0,-0.0034745769371216095,2.454564370513369,-0.5699996948242188,64.90113040011207,73.69003270237327,-1.0115609397452658,-4.68140341865282,-4.735273195262408,-7.561467445368578,20.885430373914783,2.279998779296875,3.909468405575751,3.664501190185547,-3.6603963873743908,10.989398767745485,0.0020524014055922635,7.3269499789655015,-1.82000732421875,59.67231157915801,-18.13084831347218,3.6624487887799635,10,-1.2699966430664062,-4.930000305175781,-5.1425018310546875,-6.404998779296875,4.100006103515625,2,0.01948823156041235,-1.1495372417038632,161.1699981689453,2.178110825442612,159.22000122070312,-2.2786852440153087,159.97000122070312,0.01948823156041235
12461,2021-10-28,161.6199951171875,161.72999572753906,160.47000122070312,160.85000610351562,3589600.0,0.006288490772665245,1.5454685573366214,-0.6754293209835232,68.87237427209072,73.71511132104527,-1.8456768871324982,-5.068371083968259,-5.6915722957039065,-8.414982108846488,20.83353712760804,1.2599945068359375,4.122713323380822,4.113996124267572,-2.809831555716471,11.037823804251616,0.6520822842755365,7.575909964259608,-2.519989013671875,92.78685244015308,14.534357756289737,3.4619138399920275,10,-2.2799911499023438,-5.939994812011719,-6.152496337890625,-7.4149932861328125,4.8000030517578125,3,-0.002969903118676842,2.454564370513369,160.61000061035156,-1.1495372417038632,161.1699981689453,2.178110825442612,159.22000122070312,-0.002969903118676842
12462,2021-10-29,161.60000610351562,162.25999450683594,160.91000366210938,161.02999877929688,4558200.0,-0.00012367908845301034,-2.3333207746213547,0.7402798145138917,68.33108069322172,73.2089136565574,-1.5514578002678263,-4.437092764433714,-5.701798956663964,-8.232729917945647,20.478870092676093,1.3499908447265625,4.223206887259437,3.561506652832037,-2.8591950293743196,9.982208335038393,0.3511558117288587,6.771857493935215,-2.0552001953124943,80.98016797854096,2.9016411080277607,3.2103508411031756,10,-1.70001220703125,-5.730010986328125,-6.13250732421875,-6.410003662109375,4.6299896240234375,4,0.015717779642321128,1.5454685573366214,161.6199951171875,2.454564370513369,160.61000061035156,-1.1495372417038632,161.1699981689453,0.015717779642321128
12463,2021-11-01,161.25999450683594,161.5,160.17999267578125,161.1999969482422,3017100.0,-0.0021040320782035327,3.8888386549872846,0.10525752221865296,65.17169073106365,72.2098149443393,-0.7984604191915992,-3.40034720575062,-5.378523823722162,-7.754735690144855,20.909327313556325,1.420013427734375,4.158750137394577,2.6684951782226562,-2.7340467099259627,8.071037066371275,-0.032775765851653205,5.369766122296966,-1.2264546508789067,68.35431424529077,-8.07818814741458,2.7012709440743117,11,-0.7350006103515625,-5.3899993896484375,-5.974994659423828,-5.234992980957031,5.260009765625,0,-0.009177699230768166,-2.3333207746213547,161.60000610351562,1.5454685573366214,161.6199951171875,2.454564370513369,160.61000061035156,-0.009177699230768166
12464,2021-11-02,162.74000549316406,162.80999755859375,160.94000244140625,161.5500030517578,3464500.0,0.009177793853052618,1.812051123195888,19.83418107833164,66.16745817077376,70.08928100203735,-2.083732222096671,-4.17697370123102,-6.842299525896806,-9.08819401165539,21.53554460489474,1.8699951171875,4.109134980178908,3.5660057067871094,-0.853850212853331,7.98586162642755,1.3560777469668892,5.7759336666073295,-2.5600128173828125,97.84639798677884,23.103081693647397,2.209927959820219,11,-1.9400100708007812,-6.595008850097656,-7.542503356933594,-6.730003356933594,3.5699920654296875,1,-0.015853519380414793,3.8888386549872846,161.25999450683594,-2.3333207746213547,161.60000610351562,1.5454685573366214,161.6199951171875,-0.015853519380414793
12465,2021-11-03,164.3000030517578,164.38999938964844,162.14999389648438,162.14999389648438,3595000.0,0.009585827122632562,-1.0837171671291599,1.8067266758988563,66.8224460900655,69.27678828853115,-3.5481167182444153,-5.271644838659796,-8.30441321422606,-10.50513093297343,23.550759527977654,2.2400054931640625,4.111890197687387,4.659003448486317,0.14124328043240553,9.176763616540228,2.400123364459347,6.917883532513287,-4.1200103759765625,97.86232317411302,24.529487140968868,2.2588800840269587,11,-2.7100067138671875,-7.3650054931640625,-10.59000015258789,-9.43499755859375,4.6699981689453125,2,-0.02239810022043054,1.812051123195888,162.74000549316406,3.8888386549872846,161.25999450683594,-2.3333207746213547,161.60000610351562,-0.02239810022043054
12466,2021-11-04,164.30999755859375,164.55999755859375,163.35000610351562,164.22000122070312,3310100.0,6.083083779850895e-05,3.10169140847256,0.04185858356457989,68.91333138838108,68.20227396100638,-3.077528617966834,-4.909587321349761,-8.192145316128688,-10.370713888896034,24.5474399453053,1.209991455078125,3.933445480456612,4.272998046874989,-0.4295760839218019,8.97557217767178,1.9217109814765934,6.624285112273384,-3.3699951171875,94.29224380591398,20.750506219809722,2.351287065398399,11,-2.6350021362304688,-7.290000915527344,-10.6824951171875,-9.444992065429688,5.5,3,0.0024344784931957797,-1.0837171671291599,164.3000030517578,1.812051123195888,162.74000549316406,3.8888386549872846,161.25999450683594,0.0024344784931957797
12467,2021-11-05,166.0,166.42999267578125,164.52000427246094,165.5500030517578,3754300.0,0.010285451077336916,1.916052230026441,5.0001695489996605,75.49967337751264,68.3708712232868,-4.271407893244913,-6.128580483558295,-9.719351231409718,-11.881380091160167,25.805711734223593,2.1199951171875,3.5132388410787314,5.464500427246094,0.4471884996169706,10.481812354875217,2.955844463431532,7.973156391060655,-4.33599853515625,93.1201171875,16.747617374521255,2.5086559638145687,11,-3.2350006103515625,-8.045005798339844,-12.37249755859375,-11.134994506835938,3.3899993896484375,4,0.002530109451477802,3.10169140847256,164.30999755859375,-1.0837171671291599,164.3000030517578,1.812051123195888,162.74000549316406,0.002530109451477802
12468,2021-11-08,162.42999267578125,166.10000610351562,161.14999389648438,165.80999755859375,5766400.0,-0.021506068218185237,1.4999922935836378,-7.511172900206843,56.82479663895594,66.83377575135302,-0.221468249693487,-2.1829800577341416,-6.0346683432090344,-8.173648611259239,26.21718737200853,4.95001220703125,3.33396321086218,1.58499374389649,-3.067018334977462,6.237005822770442,-0.7410122955404859,3.910999783333466,4.0,27.140125405790013,-44.50912042300156,2.326006039436978,11,0.56500244140625,-4.474998474121094,-9.092491149902344,-7.854988098144531,9.1400146484375,0,0.02339471294161055,1.916052230026441,166.0,3.10169140847256,164.30999755859375,-1.0837171671291599,164.3000030517578,0.02339471294161055
12469,2021-11-09,163.50999450683594,163.86000061035156,162.0,162.30999755859375,3778600.0,0.0066490296112395875,-1.043965625654999,-0.3550281700314204,56.493490701065866,65.89959356257009,-1.044472319763429,-2.8930788575056567,-7.019252650594154,-9.058749667345978,26.402230732999204,1.8600006103515625,3.0339584782836653,2.335995483398449,-2.0746586998217253,6.746649666618623,0.13066839178836176,4.541322575008536,2.9199981689453125,44.69699159032454,-23.761546956264446,2.20532709161009,11,-0.2050018310546875,-5.314994812011719,-10.449996948242188,-8.954994201660156,8.310012817382812,1,0.018408720364180287,1.4999922935836378,162.42999267578125,1.916052230026441,166.0,3.10169140847256,164.30999755859375,0.018408720364180287
12470,2021-11-10,164.0399932861328,165.0,163.02999877929688,164.74000549316406,2683500.0,0.0032413846070720176,2.229506966505741,-0.583344989382399,65.84092873633648,65.56276628081962,-1.1585990741673413,-3.1058254759320505,-7.4582807410147325,-9.406989623265133,26.653573080050396,1.970001220703125,2.9168105293103395,2.5634948730468636,-1.7566385249185998,6.883628271012327,0.4034281740641177,4.72356157202961,2.2843994140625057,54.73484957951623,-15.777180164807454,2.1600666989827375,11,-0.7350006103515625,-5.844993591308594,-11.019996643066406,-9.484992980957031,4.260009765625,2,0.013838114882761543,-1.043965625654999,163.50999450683594,1.4999922935836378,162.42999267578125,1.916052230026441,166.0,0.013838114882761543
12471,2021-11-11,162.69000244140625,163.97999572753906,162.5500030517578,163.97000122070312,2453000.0,-0.008229644598752195,1.2000093901122117,1.828537797541198,58.553466241595665,64.47636467508339,0.40133915567079725,-1.5659801250070018,-6.080132378243377,-7.884757626801445,26.2764388278373,1.489990234375,2.7515141062227144,1.0420036315917969,-3.1788301467485383,5.262837409932132,-1.068413257578385,3.1524205207619787,3.5309022827148624,29.166835245498945,-40.62081265066523,2.110416889170172,11,0.614990234375,-1.7300033569335938,-9.612503051757812,-8.135002136230469,6.7299957275390625,3,0.038601012262930334,2.229506966505741,164.0399932861328,-1.043965625654999,163.50999450683594,1.4999922935836378,162.42999267578125,0.038601012262930334
12472,2021-11-12,162.64999389648438,163.92999267578125,162.0800018310547,163.00999450683594,3540900.0,-0.00024591889066005734,-1.4666795519973959,0.28125074505877024,61.290296657331254,64.04509866689091,0.6771624405608918,-1.2896598156895038,-5.980902050342706,-7.640175471600799,26.482575622592464,1.8499908447265625,2.7594398212570184,0.8099952697753849,-3.211939167488481,4.831929707039251,-1.2009719488565338,2.8209624884073037,3.469492611084007,30.30295557391401,-41.62237311065522,2.0109672186319263,11,1.035003662109375,-1.6899948120117188,-8.924995422363281,-8.094993591308594,6.2700042724609375,4,0.04402092794830503,1.2000093901122117,162.69000244140625,2.229506966505741,164.0399932861328,-1.043965625654999,163.50999450683594,0.04402092794830503
12473,2021-11-15,163.8000030517578,163.8800048828125,162.49000549316406,162.50999450683594,3357100.0,0.0070704531105321156,-1.0902457492944173,-3.5833509939388803,59.13829814307407,63.26408088603539,-0.08342965309282135,-2.0974957014764186,-7.0616184801805275,-8.589939833023493,27.12251562937398,1.3899993896484375,2.6456693003709404,1.6745040893554801,-2.0242776526234536,5.373285831334414,-0.17488678163397253,3.5238949603449328,2.2200936035888788,60.000101725260414,-10.814481777109187,1.8493908709894658,11,-0.010009765625,-2.7550048828125,-10.185005187988281,-9.245002746582031,6.1699981689453125,0,0.03412696113396452,-1.4666795519973959,162.64999389648438,1.2000093901122117,162.69000244140625,2.229506966505741,164.0399932861328,0.03412696113396452
12474,2021-11-16,163.30999755859375,164.99000549316406,163.22999572753906,164.27000427246094,2899400.0,-0.0029914864715187006,-2.142845465320636,-0.7441863215916349,59.42734877892585,62.44240340701986,0.5542134940342578,-1.4278836456943225,-6.424056503023337,-7.912321757114853,27.36418159775953,1.760009765625,2.543101506215379,1.0239990234375114,-2.582133140593527,4.63013118746855,-0.7790670585780219,2.8270651054530447,2.6126970415757,42.1231677684007,-28.857403619801026,1.8030660820155233,11,0.4799957275390625,-2.0849990844726562,-9.694999694824219,-8.754997253417969,6.470001220703125,1,0.050578714647652845,-1.0902457492944173,163.8000030517578,-1.4666795519973959,162.64999389648438,1.2000093901122117,162.69000244140625,0.050578714647652845
12475,2021-11-17,163.3699951171875,163.6699981689453,162.0800018310547,162.6199951171875,3332200.0,0.00036738448037887395,1.355539480525352,-0.7812445362791067,56.54449006982281,61.068087704957826,0.38936710356711046,-1.3972775264785469,-6.403359231611233,-7.792512308113373,26.78996314972173,1.589996337890625,2.5426099507766367,0.9809967041015568,-2.6254358476101345,4.587429255813248,-0.8222195717542888,2.7842129799574025,2.4572454689082406,44.329610403230035,-22.905633886945665,1.8032162758558423,11,0.4199981689453125,-2.1449966430664062,-9.704994201660156,-8.814994812011719,8.100006103515625,2,0.051723158839356964,-2.142845465320636,163.30999755859375,-1.0902457492944173,163.8000030517578,-1.4666795519973959,162.64999389648438,0.051723158839356964
12476,2021-11-18,163.4199981689453,163.52000427246094,161.75,162.80999755859375,3498900.0,0.00030607243222324776,3.370311764151832,0.8133341471354166,56.79099506368248,58.989345670087815,0.2233262909212499,-1.1735095079668554,-6.338506941968859,-7.6589955820265345,26.538231534541033,1.7700042724609375,2.414623492795954,0.8189994812011605,-2.4784173756779353,4.116416338080256,-0.8297089472384016,2.4677079096407226,2.3136974833581974,51.54306597531283,-13.377131650772313,1.6487084284395523,11,0.2050018310546875,-1.8050003051757812,-9.654998779296875,-8.864997863769531,8.94000244140625,3,0.02986173624703814,1.355539480525352,163.3699951171875,-2.142845465320636,163.30999755859375,-1.0902457492944173,163.8000030517578,0.02986173624703814
12477,2021-11-19,163.80999755859375,165.02999877929688,163.44000244140625,164.5,5242200.0,0.002386485093735402,-1.2237824917836868,-1.131150411486605,59.47954589028897,59.284317809124815,-0.5699281613992468,-1.329225696502533,-6.598047210383129,-7.880983762083787,26.482912656356493,1.6100006103515625,2.1546761001139885,1.0169990539550895,-2.076246632427342,4.110244740337521,-0.5296237892361262,2.563621897146305,1.8320240585933902,62.804826989458405,-1.611538513711892,1.546622843191211,11,-0.4199981689453125,-2.1949996948242188,-9.324996948242188,-9.254997253417969,9.160003662109375,4,0.034246997704428184,3.370311764151832,163.4199981689453,1.355539480525352,163.3699951171875,-2.142845465320636,163.30999755859375,0.034246997704428184
12478,2021-11-22,164.14999389648438,166.8000030517578,163.17999267578125,163.1999969482422,4157200.0,0.0020755530367981834,-6.313111696798755,-1.3768022998673153,55.726998112176155,59.19915196591485,-0.715529969647207,-1.350165693815029,-6.810614838218385,-8.049765140252248,27.054411328497885,3.6200103759765625,1.859146267764828,1.1104957580566293,-1.5375894558631273,3.758580971976386,-0.21354684890323483,2.4345383650164933,-3.0,47.52460289403155,-12.139989213625768,1.3240426069598779,11,0.12500762939453125,-2.3499908447265625,-9.459991455078125,-9.579994201660156,8.520004272460938,0,0.029058814802448207,-1.2237824917836868,163.80999755859375,3.370311764151832,163.4199981689453,1.355539480525352,163.3699951171875,0.029058814802448207
12479,2021-11-23,165.25,165.72000122070312,163.30999755859375,163.55999755859375,3878000.0,0.006701225369580621,-1.2009141328279591,1.7789556529979602,54.00841871586898,57.884428630307355,-1.7240636122523085,-2.2438809132667075,-7.7481176091459645,-8.981758376923722,27.11271859486898,2.410003662109375,1.2888484815414074,2.0065017700195256,-0.6637103356068224,4.6767138756458735,0.6713957172063374,3.3416078228327137,-3.987005920410155,69.30688881032884,13.876144597198,1.3351060528131806,11,-0.9749984741210938,-3.0800018310546875,-10.55999755859375,-10.680000305175781,8.460006713867188,1,0.028562791048127867,-6.313111696798755,164.14999389648438,-1.2237824917836868,163.80999755859375,3.370311764151832,163.4199981689453,0.028562791048127867
12480,2021-11-24,163.74000549316406,165.5,162.5800018310547,165.08999633789062,3309500.0,-0.009137636955134254,1.6912448229064854,-0.7988099967496117,47.86520167286352,56.69684367822601,-0.2917813424201654,-0.5137092913888921,-6.117862896982558,-7.314338640039296,26.865821499771936,2.9199981689453125,1.280664104217749,0.3400070190429574,-2.0303812900029925,2.7103953280889073,-0.8451871354800176,1.5252011735659323,-2.3662712341308634,39.40602555619008,-10.650098973636638,1.1851941545229783,11,0.5349960327148438,-0.94500732421875,-7.417503356933594,-8.920005798339844,9.239990234375,2,0.036887706629428196,-1.2009141328279591,165.25,-6.313111696798755,164.14999389648438,-1.2237824917836868,163.80999755859375,0.036887706629428196
12481,2021-11-26,161.13999938964844,163.66000366210938,160.88999938964844,162.7100067138672,3402900.0,-0.01587886903805047,-1.6763231608432847,1.1629762752478157,32.959354552215245,53.548961222102,2.3079392536574233,2.1591960553534193,-3.4104997211581463,-4.580966136090979,26.280791587303987,2.850006103515625,1.1350149348840262,-2.2359992980956918,-4.6904981797667915,0.218499583575408,-3.4632487389312416,-1.0087498572601419,5.660003662109375,4.23011582214098,-38.71070067893287,1.2272494408355563,11,2.7050018310546875,1.654998779296875,-3.9574966430664062,-5.459999084472656,12.089996337890625,4,0.06410575816173347,1.6912448229064854,163.74000549316406,-1.2009141328279591,165.25,-6.313111696798755,164.14999389648438,0.06410575816173347
12482,2021-11-29,164.13999938964844,164.5800018310547,161.13999938964844,162.6699981689453,5305800.0,0.01861735144199539,1.927654048438413,-0.9363021420518602,56.245451069952935,53.227533769533,-0.5123561559744871,-0.6753845787571322,-6.219968925421341,-7.42991873733024,25.595401735842394,3.44000244140625,0.8445091394277711,0.6370010375976562,-1.6901228583730585,2.964124933568371,-0.5265609103877011,1.8005629855830136,2.5418035888671966,54.99150568783274,9.636769946350299,1.1635619479853567,11,-0.2949981689453125,-1.345001220703125,-6.914997100830078,-8.459999084472656,9.680007934570312,0,0.050079208305526146,-1.6763231608432847,161.13999938964844,1.6912448229064854,163.74000549316406,-1.2009141328279591,165.25,0.050079208305526146
12483,2021-11-30,159.77999877929688,164.0,158.38999938964844,163.8300018310547,7610000.0,-0.026562694203510095,1.555809289440847,-2.755101828977143,39.010040938832724,50.95894400952265,3.5955491721575186,3.760875465678396,-1.6994089183810672,-2.936622861564075,24.91511190210766,5.75,0.6700227089676503,-3.6489997863769474,-6.341828153905453,-0.9561714188484416,-4.995413970141186,-2.3025856026127087,6.785968127441407,18.963152011224473,-25.381137926458415,1.3464141837642505,11,2.81500244140625,2.81500244140625,-2.464996337890625,-4.099998474121094,14.080001831054688,1,0.08255102354597921,1.927654048438413,164.13999938964844,-1.6763231608432847,161.13999938964844,1.6912448229064854,163.74000549316406,0.08255102354597921
12484,2021-12-01,160.16000366210938,163.25,160.0500030517578,162.47000122070312,5385600.0,0.0023783006991844324,-1.5296430768488474,0.5703693377690537,38.46615810152615,48.950240457489684,3.041582805725227,3.349398266382593,-1.9088714370266473,-3.1802485242159833,23.703821409039367,3.470001220703125,0.45261485461347206,-3.1399948120117074,-6.194675006616961,-0.08531461740645341,-4.66733490931432,-1.6126547147090946,6.0789245439453055,24.89457272175139,-17.38622740736211,1.5273400973026219,12,2.43499755859375,2.43499755859375,-2.845001220703125,-4.480003356933594,13.919998168945312,2,0.0781093545254179,1.555809289440847,159.77999877929688,1.927654048438413,164.13999938964844,-1.6763231608432847,161.13999938964844,0.0781093545254179
12485,2021-12-02,160.6199951171875,161.69000244140625,159.8300018310547,160.1300048828125,4619800.0,0.0028720744540475796,-2.4128566228966597,-0.21211720876159273,43.50281132961043,47.473775598148336,2.403203470294585,2.740058212830803,-2.2046110352019923,-3.554888240487429,21.906454224287902,1.8600006103515625,0.19341237836385972,-2.4960029602050895,-5.734842050525543,0.7428361301153643,-4.115422505365331,-0.8765834150448484,5.304975936210923,36.02576491120818,-7.586950037893089,1.6194195451602298,12,1.975006103515625,1.975006103515625,-3.1099929809570312,-4.939994812011719,13.550003051757812,3,0.08149677496334928,-1.5296430768488474,160.16000366210938,1.555809289440847,159.77999877929688,1.927654048438413,164.13999938964844,0.08149677496334928
12486,2021-12-03,164.7100067138672,164.8800048828125,161.33999633789062,161.47000122070312,6465900.0,0.025463900641359283,-1.0228532067295326,6.612387892376682,55.15518045900027,46.99329055022738,-1.6590429028775873,-1.3896997957999133,-6.083326850440983,-7.560126253322295,20.3659718635109,4.260009765625,0.053012040291946505,1.5740081787109261,-1.7006184213772713,4.8486347787991235,-0.06330512133317256,3.211321478755025,0.9135654729812472,97.38061594671419,49.93275699738612,1.6373133000440965,12,-2.1150054931640625,-2.1150054931640625,-7.200004577636719,-9.030006408691406,9.379989624023438,4,0.050209390301576784,-2.4128566228966597,160.6199951171875,-1.5296430768488474,160.16000366210938,1.555809289440847,159.77999877929688,0.050209390301576784
12487,2021-12-06,166.4199981689453,167.2899932861328,165.7899932861328,166.0500030517578,5403100.0,0.010381831008292597,-2.3707310382663556,0.11419583021329302,56.377784876421686,47.0656001906991,-3.3077126206162575,-3.2323362840865286,-7.5600522113632564,-9.185876752292472,18.462846833208477,2.579986572265625,0.00853066485422005,3.2629997253417855,-0.09332756841968148,6.6193270191032525,1.584836078461052,4.941163372222519,-8.029998779296875,90.22476726044542,42.53202332819201,1.6781636468807286,12,-3.5800018310546875,-3.5800018310546875,-8.909996032714844,-10.739997863769531,7.4799957275390625,0,0.040920548212483476,-1.0228532067295326,164.7100067138672,-2.4128566228966597,160.6199951171875,-1.5296430768488474,160.16000366210938,0.040920548212483476
12488,2021-12-07,166.22999572753906,166.9600067138672,165.66000366210938,166.4199981689453,5460100.0,-0.0011417043834681673,1.0472174163783161,-0.5135268888155724,57.213432254085916,47.42171280605654,-3.1197038513504936,-2.8912882204559764,-7.086470093735159,-8.920984370600053,18.447920289834954,1.3000030517578125,-0.04454355904994145,2.8829971313476506,-0.721129306340174,6.487123569035475,1.0809339125037525,4.685060350191549,-7.661996459960932,85.79090116956911,35.84895047741506,1.8020632188439103,12,-3.3899993896484375,-3.3899993896484375,-8.345001220703125,-10.360000610351562,7.9499969482421875,1,0.045659699162359235,-2.3707310382663556,166.4199981689453,-1.0228532067295326,164.7100067138672,-2.4128566228966597,160.6199951171875,0.045659699162359235
12489,2021-12-08,166.52000427246094,166.69000244140625,164.02999877929688,166.13999938964844,3891900.0,0.0017446222244823506,6.388886534141482,-2.0,57.69420278295638,48.5138240405113,-3.587925838164665,-3.103342137817549,-7.029844969985902,-9.133336881036342,18.165427263091093,2.660003662109375,-0.16335060842453686,3.022505187988287,-0.8515541400031452,6.896564515979719,1.085475523992585,4.959534851983989,-7.77756512451171,89.67841962945235,37.41439929247828,1.9370296639957147,12,-3.6800079345703125,-3.6800079345703125,-8.322509765625,-10.650009155273438,9.1199951171875,2,0.04407876621166107,1.0472174163783161,166.22999572753906,-2.3707310382663556,166.4199981689453,-1.0228532067295326,164.7100067138672,0.04407876621166107
12490,2021-12-09,166.30999755859375,166.8800048828125,164.85000610351562,165.9199981689453,3644500.0,-0.0012611500629292616,1.653568828474833,1.026300995823964,57.00435426095536,51.18549067481575,-3.324650636567071,-2.861250538403368,-6.508795449838772,-8.846426343273492,17.498900790702148,2.029998779296875,-0.2431197657367079,2.6989982604980582,-1.3700840413959554,6.768080562392072,0.6644571095510514,4.733539411445065,-7.396607327880844,83.52947512303206,29.88648242944008,2.034541150947006,12,-3.470001220703125,-3.470001220703125,-7.837501525878906,-10.165000915527344,7.6500091552734375,3,0.04672000713440827,6.388886534141482,166.52000427246094,1.0472174163783161,166.22999572753906,-2.3707310382663556,166.4199981689453,0.04672000713440827
12491,2021-12-10,168.97000122070312,169.1199951171875,166.89999389648438,167.5399932861328,5025700.0,0.0159942499017367,1.5664817379186255,3.666692750107594,61.266371530461576,51.743370725983375,-5.316222745661577,-5.298295754153685,-8.759504150648752,-11.404016671653153,17.31166454713906,2.80999755859375,-0.314756135469338,5.045001983642578,0.35354180546835323,9.736462161816803,2.6992718945554657,7.390732072729691,-9.889078928881816,97.05316297837388,42.7279779561963,2.345730089087106,12,-5.215003967285156,-5.215003967285156,-9.707504272460938,-12.035003662109375,6.2400054931640625,4,0.03077467544934276,1.653568828474833,166.30999755859375,6.388886534141482,166.52000427246094,1.0472174163783161,166.22999572753906,0.03077467544934276
12492,2021-12-13,169.80999755859375,171.25999450683594,168.0500030517578,168.92999267578125,5411800.0,0.004971274970836159,-1.431826326193256,0.6153846153846154,62.094012300918656,54.30825643288181,-5.8863619561012115,-5.875625564800714,-9.189414181897746,-12.134877011532382,17.578965325795913,3.209991455078125,-0.15017095455314688,5.526998138427729,0.19603935490849267,10.857956921946965,2.8615187466681107,8.192477530187347,-10.327512353757783,79.94470532369546,23.736511569682804,2.6654793917596167,12,-4.2649993896484375,-4.9850006103515625,-10.462501525878906,-12.790000915527344,4.1300048828125,0,0.02520463365427017,1.5664817379186255,168.97000122070312,1.653568828474833,166.30999755859375,6.388886534141482,166.52000427246094,0.02520463365427017
12493,2021-12-14,169.38999938964844,170.38999938964844,168.3000030517578,169.35000610351562,4985000.0,-0.0024733418231184245,1.0490227611019276,0.04544666389235678,59.11090754134208,56.602117481750255,-4.425184199447017,-5.28640292451513,-8.331576589619317,-11.638851613260329,17.860711370677134,2.089996337890625,0.5039859071944761,4.827500152587902,-0.9631745215580736,10.618174826733878,1.9321628155149142,7.72283748966089,-9.200863626692467,74.13559858597584,18.775294362566747,2.895337337072995,12,-3.845001220703125,-4.56500244140625,-9.03000259399414,-11.435005187988281,4.8300018310546875,1,0.02662491601090089,-1.431826326193256,169.80999755859375,1.5664817379186255,168.97000122070312,1.653568828474833,166.30999755859375,0.02662491601090089
12494,2021-12-15,171.57000732421875,171.77999877929688,169.4600067138672,169.77000427246094,5507800.0,0.012869755844060471,1.0900961584724618,45.007630675314765,66.7379047015146,59.18379452307294,-5.382503016574816,-7.184200551235904,-10.068077647862339,-13.727627682800517,17.8586536840723,2.3899993896484375,0.6208302467029228,6.594507598876959,0.050702031630436295,13.138313166123481,3.3226048152536976,9.86641038250022,-10.71662003662999,96.96981707048555,37.95592383907558,3.271902783623257,12,-5.010009765625,-6.485008239746094,-11.095012664794922,-13.615013122558594,1.7599945068359375,2,0.015212363700785714,1.0490227611019276,169.38999938964844,-1.431826326193256,169.80999755859375,1.5664817379186255,168.97000122070312,0.015212363700785714
12495,2021-12-16,171.82000732421875,173.55999755859375,171.02000427246094,171.57000732421875,6909900.0,0.001457131137889256,-2.762936003797726,0.13888865341414827,75.38021827876122,61.43102094749082,-4.332292904437367,-7.13447651214662,-9.987282687811813,-13.897907217477666,18.662944058959976,2.5399932861328125,1.4625094281379631,6.422006988525396,-0.746654526319503,13.590668503370296,2.8376762311029324,10.00633774594786,-10.09249111729335,73.87403487066693,7.602767156014991,3.584330757422453,12,-3.0250091552734375,-5.845008850097656,-11.070011138916016,-13.865013122558594,-0.480010986328125,3,0.022232521840262143,1.0900961584724618,171.57000732421875,1.0490227611019276,169.38999938964844,-1.431826326193256,169.80999755859375,0.022232521840262143
12496,2021-12-17,168.3000030517578,172.3800048828125,168.0500030517578,171.11000061035156,10159600.0,-0.02048657969044787,-1.6163172355294941,-11.239990234375,59.64749129131935,61.79432166025724,-0.27881449916228007,-3.404689372278284,-6.216665928055193,-10.294689477988953,19.20760224942423,4.3300018310546875,2.283813508678719,2.6580024719238224,-4.559221333202117,9.875226277049762,-0.9506094306391333,6.266614374486778,-5.3892387096655625,4.537209605015743,-60.55176166859468,3.608611902562966,12,0.4949951171875,-2.3250045776367188,-7.550006866455078,-10.345008850097656,1.2299957275390625,4,0.03363044301531426,-2.762936003797726,171.82000732421875,1.0900961584724618,171.57000732421875,1.0490227611019276,169.38999938964844,0.03363044301531426
12497,2021-12-20,169.4199981689453,169.5,166.75,167.16000366210938,5263600.0,0.0066547539921497645,1.2727289923516838,-0.8042692065422794,76.3100095700475,63.91616358425296,-1.0376246833529308,-4.303490052687607,-7.056261358966367,-11.32922297252648,18.993169107460623,2.75,3.0668960822439715,3.49749755859375,-3.85473722910902,10.84973234629652,-0.17861983525764913,7.173614952445149,-5.444310505202907,39.207035626260364,-30.40636395351339,3.6761173938513867,12,-0.625,-3.4449996948242188,-7.287502288818359,-11.465003967285156,-0.0500030517578125,0,0.034175472833780196,-1.6163172355294941,168.3000030517578,-2.762936003797726,171.82000732421875,1.0900961584724618,171.57000732421875,0.034175472833780196
12498,2021-12-21,168.9199981689453,169.60000610351562,167.77999877929688,169.22999572753906,3401400.0,-0.0029512454574660563,2.4666201645014096,-0.1371673947242271,73.75267380232275,65.70043814196033,-0.12954275073838062,-3.6130536396754565,-6.282660662137033,-10.748036593287623,18.161038833164547,1.82000732421875,3.3349817728622497,2.758997344970709,-4.660301916865819,10.178296606807237,-0.950652285947541,6.468646975888959,-3.9858795157177838,31.864889088057364,-41.612119721947636,3.7096496309182587,12,0.285003662109375,-2.9449996948242188,-6.597499847412109,-10.965003967285156,3.75,1,0.029718235418403127,1.2727289923516838,169.4199981689453,-1.6163172355294941,168.3000030517578,-2.762936003797726,171.82000732421875,0.029718235418403127
12499,2021-12-22,169.97000122070312,169.99000549316406,168.27000427246094,168.9600067138672,4362900.0,0.006215978351524987,2.276183279322221,-3.258072455207718,74.5664522047032,67.65178235793232,-0.7137579644571304,-4.523223329301999,-7.063464588543155,-11.699864191106883,17.32489864992104,1.720001220703125,3.4953071967250082,3.573000335693365,-4.022471282581563,11.168471953968293,-0.22473547344409894,7.370736144830829,-4.17329467693898,47.28344163118978,-29.653174181071755,3.797735809137462,12,0.18499755859375,-3.9950027465820312,-7.5525054931640625,-12.015007019042969,3.5500030517578125,2,0.025004412363811568,2.4666201645014096,168.9199981689453,1.2727289923516838,169.4199981689453,-1.6163172355294941,168.3000030517578,0.025004412363811568
12500,2021-12-23,169.77999877929688,170.6300048828125,169.25,169.97999572753906,3241700.0,-0.0011178586811888547,-1.1904934907659703,-0.1980178574126392,66.7547432785275,68.26160144105076,0.022604737989780688,-4.065983692894321,-6.635093173518726,-11.417382809960287,16.949293943377892,1.3800048828125,3.6721747970728984,3.08099822998048,-4.549882557144457,10.711879017105417,-0.7344421635819742,6.8964386235429345,-3.206963134049772,53.81875935040436,-19.683679305791244,3.815440393562467,12,0.375,-3.8050003051757812,-7.272502899169922,-11.825004577636719,2.55999755859375,3,0.020909430305583898,2.276183279322221,169.97000122070312,2.4666201645014096,168.9199981689453,1.2727289923516838,169.4199981689453,0.020909430305583898
12501,2021-12-27,171.47000122070312,171.55999755859375,169.77000427246094,169.99000549316406,2868800.0,0.009954072644347,1.156633483164658,-7.4000915541313805,66.71076323073646,68.77457376658607,-1.4253722816964398,-5.209502028402255,-8.103115819038578,-12.962306313725207,17.58015241432293,1.7899932861328125,3.883498169997239,4.254500579833973,-3.188173376005807,11.697174535673753,0.5331636019140831,7.975837557753863,-4.198269384121346,98.12897331455328,25.637120722925488,3.721336977919892,12,-1.31500244140625,-5.495002746582031,-8.962505340576172,-13.515007019042969,4.0,0,-0.0007581785845162115,-1.1904934907659703,169.77999877929688,2.276183279322221,169.97000122070312,2.4666201645014096,168.9199981689453,-0.0007581785845162115
12502,2021-12-28,172.36000061035156,172.7899932861328,171.1999969482422,171.4600067138672,2332100.0,0.005190408720548767,-1.239410285616041,0.6081057395894549,69.38644527789091,69.91630018175816,-2.1407354833245904,-5.74674293348636,-8.741709833499215,-13.70472996362804,18.00323773464762,1.589996337890625,4.185242305362976,4.733499908447271,-2.8994946773559036,12.366494494250446,0.9170026155456696,8.549997201348873,-4.459442201568578,91.41730245024137,19.75640764310147,3.816497292901589,12,-2.2050018310546875,-6.385002136230469,-9.740001678466797,-14.405006408691406,3.0099945068359375,1,-0.016419133331592284,1.156633483164658,171.47000122070312,-1.1904934907659703,169.77999877929688,2.276183279322221,169.97000122070312,-0.016419133331592284
12503,2021-12-29,172.97000122070312,173.4600067138672,171.92999267578125,172.7899932861328,2299500.0,0.0035391077291220263,1.637912210778317,0.20001017259502898,69.99376594579306,70.27806254223354,-2.446817444803628,-5.605302261930547,-9.064822031506765,-14.162428903579553,19.815521067876375,1.5300140380859375,4.1904274322744754,4.684000396728521,-2.350261279269887,11.71826207272693,1.1668695587293314,8.201131234727711,-4.50349889693905,90.55866545929227,20.30207186187876,3.5171308379991975,12,-2.81500244140625,-6.995002746582031,-10.46750259399414,-15.015007019042969,-0.4799957275390625,2,-0.020812892860665233,-1.239410285616041,172.36000061035156,1.156633483164658,171.47000122070312,-1.1904934907659703,169.77999877929688,-0.020812892860665233
12504,2021-12-30,172.6699981689453,173.6199951171875,172.22999572753906,173.5399932861328,1988900.0,-0.0017344224411204312,1.6990311398180795,-4.833093159277783,69.60540736315787,69.63641688494428,-2.206397988494814,-4.553487405404411,-8.540300147725162,-13.71064189908725,21.741135762889215,1.3899993896484375,4.1050284897420966,3.758497619628912,-2.4041501711646163,9.92114541042244,0.6771737242321478,6.839821515025676,-3.6941463216982697,78.2609151093606,9.28324661779665,3.081323895396758,12,-2.4850006103515625,-6.665000915527344,-9.632495880126953,-14.529998779296875,-0.8600006103515625,3,0.0,1.637912210778317,172.97000122070312,-1.239410285616041,172.36000061035156,1.156633483164658,171.47000122070312,0.0
12505,2021-12-31,173.7100067138672,174.02000427246094,172.11000061035156,172.4600067138672,2914900.0,0.006023099298954726,1.0427899993472158,-1.4367896730742247,66.23287177305824,70.36812582735972,-3.2968111189409797,-4.809108556617701,-9.378083387578044,-14.592555109150538,23.79843678715427,1.910003662109375,4.182681029884037,4.144005584716808,-1.008525952890409,9.296537122324025,1.5677398159131997,6.720271353520417,-4.1768576742272785,92.70593979779412,26.15273905918299,2.576265768803609,12,-3.3250045776367188,-7.5050048828125,-10.487506866455078,-15.57000732421875,-1.69000244140625,4,-0.0010937909968492532,1.6990311398180795,172.6699981689453,1.637912210778317,172.97000122070312,-1.239410285616041,172.36000061035156,-0.0010937909968492532
12506,2022-01-03,172.97999572753906,173.19000244140625,170.57000732421875,172.1999969482422,5488900.0,-0.004202469392166841,3.366614109150094,0.6239990234375,60.93854482692532,68.66018530034614,-2.048557468104633,-3.6130042163302107,-8.381493510553895,-13.716828721638251,24.515793514216593,3.1399993896484375,3.8539236678902284,3.0004951477050668,-1.8283829471461104,7.829373242556244,0.5860561002794782,5.414934195130655,-2.8186869553042015,69.85479811940787,4.789172346911769,2.4144390474255943,1,-2.0799942016601562,-6.774993896484375,-9.444995880126953,-14.839996337890625,-1.0399932861328125,0,-0.003699846256537631,1.0427899993472158,173.7100067138672,1.6990311398180795,172.6699981689453,1.637912210778317,172.97000122070312,-0.003699846256537631
12507,2022-01-04,173.22999572753906,174.4499969482422,172.1999969482422,172.66000366210938,4717600.0,0.0014452538222615718,-2.020123093938494,0.7307602018858328,63.40777301119473,67.5107518791097,-1.9012061236164755,-3.5064340497495436,-8.381981551910087,-13.818659489727423,24.63879059734979,2.25,3.317991093529855,2.9099952697753793,-1.8214818627837985,7.641472402334557,0.5442567034957904,5.275733836054968,-2.6599884033203125,68.55658548287511,4.446648937803275,2.3657385662795885,1,-1.8699951171875,-6.80999755859375,-9.909996032714844,-15.089996337890625,-4.8600006103515625,1,0.01293081768983706,3.366614109150094,172.97999572753906,1.0427899993472158,173.7100067138672,1.6990311398180795,172.6699981689453,0.01293081768983706
12508,2022-01-05,173.82000732421875,175.36000061035156,173.22999572753906,173.36000061035156,6564600.0,0.003405943608101758,-4.916544811070846,0.8070405568197029,58.83736317477669,65.76307532022898,-1.925547866687225,-3.6877381060917855,-8.686302366742495,-14.278719039457656,24.923258943242345,2.1300048828125,3.467643328144163,3.1205062866210938,-1.4443285437513396,7.685341116993527,0.8380888714348771,5.40292370180731,-3.25,67.84978194873167,7.570207184741349,2.2824174151862215,1,-1.5150070190429688,-6.94500732421875,-10.500007629394531,-15.680007934570312,-5.2400054931640625,2,0.008917200136101755,-2.020123093938494,173.22999572753906,3.366614109150094,172.97999572753906,1.0427899993472158,173.7100067138672,0.008917200136101755
12509,2022-01-06,173.86000061035156,175.60000610351562,173.22999572753906,173.91000366210938,4288700.0,0.00023008448077099786,-2.6183010494682772,-0.1087006999038047,58.14691540536226,64.80665000098838,-1.5150384739946219,-3.319853083591738,-8.497113668271538,-14.2116381388403,26.011515271892417,2.3700103759765625,3.215944037067061,2.7934997558593864,-1.530385994453269,7.117385506172042,0.6315568807030729,4.9554426310157,-2.4277944946288983,65.40743706885567,6.56460815447744,2.161942875156324,1,-1.1749954223632812,-6.144996643066406,-11.264999389648438,-15.720001220703125,-7.160003662109375,3,-0.007879875258127278,-4.916544811070846,173.82000732421875,-2.020123093938494,173.22999572753906,3.366614109150094,172.97999572753906,-0.007879875258127278
12510,2022-01-07,174.0800018310547,174.69000244140625,172.61000061035156,174.08999633789062,4916000.0,0.0012653929594546032,2.438000479198981,0.1998779371376259,81.344787867153,66.432652738368,-1.1856199202873654,-3.0861257903845853,-8.462598077802966,-14.319803619643722,26.974111131633816,2.0800018310546875,3.076487483732194,2.6250007629394645,-1.27490906396676,6.524910589845689,0.6750458494863665,4.5749556763925625,-1.8142357177734425,69.78121985402522,3.901005193549892,1.9499549134531076,1,-0.9949951171875,-6.364997863769531,-11.485000610351562,-15.94000244140625,-8.1199951171875,4,-0.013040006023575246,-2.6183010494682772,173.86000061035156,-4.916544811070846,173.82000732421875,-2.020123093938494,173.22999572753906,-0.013040006023575246
12511,2022-01-10,174.1699981689453,175.83999633789062,173.6199951171875,174.44000244140625,5055900.0,0.0005169826340993833,-2.240853149189731,27.015267175572518,78.99866229957783,67.50067685188877,-0.9525114647385635,-2.9160861457822875,-8.324344377140278,-14.270438811834765,27.39428002360912,2.220001220703125,2.839904739451356,2.4549972534179574,-1.4406993123161271,6.350693819152042,0.5071489705509009,4.402845536285014,-1.55999755859375,54.12092173162133,-14.508130887018218,1.9478482828670447,1,-0.964996337890625,-5.5800018310546875,-11.574996948242188,-16.029998779296875,-7.8699951171875,0,-0.012344226440186734,2.438000479198981,174.0800018310547,-2.6183010494682772,173.86000061035156,-4.916544811070846,173.82000732421875,-0.012344226440186734
12512,2022-01-11,174.08999633789062,174.22999572753906,171.6199951171875,173.67999267578125,6452300.0,-0.0004593318705617966,6.565192392746573,-1.518508053122351,83.26882252556376,68.97568313852996,-0.6719672004405766,-2.634045882812842,-8.011671710209555,-14.092119899053898,26.884846843417016,2.6100006103515625,2.899365997058311,2.1609954833984375,-1.7641941993685464,6.086185166165421,0.19840064201494556,4.123590324781929,1.75,58.530817682834225,-14.139402670298608,1.9625948413834873,1,-0.8849945068359375,-4.154998779296875,-11.4949951171875,-15.949996948242188,-7.339996337890625,1,-0.012349899142461096,-2.240853149189731,174.1699981689453,2.438000479198981,174.0800018310547,-2.6183010494682772,173.86000061035156,-0.012349899142461096
12513,2022-01-12,173.89999389648438,174.3300018310547,172.9499969482422,173.89999389648438,5268000.0,-0.0010914035579475678,2.2092544622263226,0.0,78.43685409931635,69.95695499810313,-0.3756788535147564,-2.201725546090131,-7.575447842262292,-13.794965532114958,26.35969862451627,1.3800048828125,2.8478614439745513,1.7454933166503963,-2.0825218163450074,5.5735084496458,-0.16851424984730556,3.659500883148098,1.94000244140625,54.028391463758574,-20.950357234708797,1.9140075664977032,1,-0.6949920654296875,-3.964996337890625,-11.05999755859375,-15.514999389648438,-6.1899871826171875,2,-0.031799879087912264,6.565192392746573,174.08999633789062,-2.240853149189731,174.1699981689453,2.438000479198981,174.0800018310547,-0.031799879087912264
12514,2022-01-13,174.17999267578125,174.69000244140625,173.24000549316406,173.7100067138672,4310300.0,0.0016101137959989575,-1.0567501758562847,100.0,81.42839081512096,71.64534600277676,-0.4681954459482256,-2.3991719469476607,-7.648607509709279,-13.957112804764563,25.48989345557494,1.4499969482421875,2.6765088641855073,1.8949928283691406,-2.025948492973754,5.815934149712035,-0.06547783230232085,3.855463489040602,1.575603637695309,60.66343170789913,-16.28999492141238,1.9604706606714515,1,-0.9749908447265625,-4.2449951171875,-11.339996337890625,-15.794998168945312,-5.829986572265625,3,-0.032150597543946335,2.2092544622263226,173.89999389648438,6.565192392746573,174.08999633789062,-2.240853149189731,174.1699981689453,-0.032150597543946335
12515,2022-01-14,175.63999938964844,175.94000244140625,173.39999389648438,174.57000732421875,4474500.0,0.008382172323229131,2.041929736397277,2.2766468621148666,80.79746484523791,73.85189267147815,-1.8166861479961653,-3.7506169602804107,-8.930836209943664,-15.258285973699401,24.300190508139227,2.540008544921875,2.4765049896627147,3.1639999389648494,-1.0245972619204338,7.352597139850133,1.0697013385222078,5.258298539407491,-4.0200042724609375,93.0554966868704,18.00482566894543,2.094298600442638,1,-1.8600006103515625,-5.2449951171875,-12.800003051757812,-17.2550048828125,-8.949996948242188,4,-0.05089958137367845,-1.0567501758562847,174.17999267578125,2.2092544622263226,173.89999389648438,6.565192392746573,174.08999633789062,-0.05089958137367845
12516,2022-01-18,173.9600067138672,174.75999450683594,173.14999389648438,173.6199951171875,5789500.0,-0.009564977690840637,-1.5155983644664848,0.31777020378477816,60.582011649921085,73.5379191868922,0.018931130171210953,-1.7126583832168762,-7.089243986798522,-13.416598947318903,24.390667365179556,2.4900054931640625,2.264425067881291,1.2010070800781136,-2.5405714072252863,4.942585567381514,-0.6697821635735863,3.0717963237298136,-2.253611450195308,54.16684327272213,-18.03639022788815,1.8707892436516949,1,-0.1800079345703125,-2.6150054931640625,-11.120010375976562,-15.57501220703125,-10.170013427734375,1,-0.045987581577635606,2.041929736397277,175.63999938964844,-1.0567501758562847,174.17999267578125,2.2092544622263226,173.89999389648438,-0.045987581577635606
12517,2022-01-19,175.2100067138672,175.9600067138672,173.57000732421875,173.9600067138672,6424500.0,0.007185559621505577,-1.354680617567913,3.676345195889243,63.658524331174156,74.07360375982525,-1.0288636662050976,-2.6421067621602674,-8.214269662988102,-14.486893206637546,25.159431176289935,2.3899993896484375,2.1034449354373237,2.1615066528320312,-1.383081229558485,5.706094535222547,0.3892127116367874,3.933800594027275,-3.418939306640624,75.08313731851732,4.986863895552062,1.7722939411952576,1,-1.4200057983398438,-3.8550033569335938,-11.455009460449219,-15.910011291503906,-6.8300018310546875,2,-0.05085328075273787,-1.5155983644664848,173.9600067138672,2.041929736397277,175.63999938964844,-1.0567501758562847,174.17999267578125,-0.05085328075273787
12518,2022-01-20,173.94000244140625,176.8800048828125,173.83999633789062,175.41000366210938,6284200.0,-0.007248468830521548,-2.640699523052464,-1.1760009765625,56.924756267815035,73.93780830009779,0.29050123977441444,-1.029517130105745,-6.716382313051952,-13.047693575332772,26.040023789021998,3.040008544921875,2.065328293159297,0.6405021667480355,-2.339067457504399,3.62007179100047,-0.8492826453781959,2.130286978874267,-1.9821774619140626,21.17979136837799,-45.90568313331525,1.4897848121262194,1,0.30999755859375,-2.125,-8.7550048828125,-13.57000732421875,-10.199996948242188,3,-0.041336106361320124,-1.354680617567913,175.2100067138672,-1.5155983644664848,173.9600067138672,2.041929736397277,175.63999938964844,-0.041336106361320124
12519,2022-01-21,174.22000122070312,177.24000549316406,174.11000061035156,175.3300018310547,6753200.0,0.0016097434481248118,-3.706767779906612,0.755101828977143,53.03206515724138,70.79195022121871,0.07480541515511163,-1.0274701716007257,-6.795362963010007,-13.172076250506962,26.88909255877906,3.3000030517578125,1.977948112971717,0.7080009460449332,-1.847832422371738,3.2638343144616044,-0.5699157381634166,1.985917630253283,-1.966845447011707,26.161474091843473,-36.126530403617906,1.2779166842083425,1,0.20999908447265625,-2.2249984741210938,-9.035003662109375,-13.850006103515625,-11.949996948242188,4,-0.03736651625084675,-2.640699523052464,173.94000244140625,-1.354680617567913,175.2100067138672,-1.5155983644664848,173.9600067138672,-0.03736651625084675
12520,2022-01-24,173.3300018310547,176.5,168.9600067138672,175.49000549316406,9263900.0,-0.0051084799874440145,2.6076586113747537,1.9459481751323116,52.042040865744134,67.79677006190387,0.9467948328674254,0.14980350817748445,-5.727628815151093,-12.13628339260066,26.71276329684829,7.5399932861328125,1.923953359352538,-0.35949859619140057,-2.2234791795839612,1.50448198720116,-1.291488887887681,0.5724916955048798,3.910003662109375,52.77772658752243,-8.199808451271494,0.9319902916962832,1,-0.2299957275390625,-1.3349990844726562,-7.507503509521484,-12.700004577636719,-8.80999755859375,0,-0.0287312968033836,-3.706767779906612,174.22000122070312,-2.640699523052464,173.94000244140625,-1.354680617567913,175.2100067138672,-0.0287312968033836
12521,2022-01-25,171.33999633789062,172.47999572753906,169.74000549316406,172.0800018310547,6536900.0,-0.011481021589694107,2.5584443893980677,0.3425945548820978,40.83415596505431,63.08180711073614,2.786140706585826,2.2446545877799053,-3.5358271974427,-10.034846226232958,26.251335910309535,3.589996337890625,1.82702312778423,-2.343003845214838,-4.240185125407095,-0.44582256502258133,-3.2915944853109806,-1.3944132051186955,5.9000091552734375,28.743840276574804,-29.983058035321843,0.9485906400961285,1,1.760009765625,0.6550064086914062,-3.954998016357422,-9.579994201660156,-8.069992065429688,1,-0.02713898678574944,2.6076586113747537,173.3300018310547,-3.706767779906612,174.22000122070312,-2.640699523052464,173.94000244140625,-0.02713898678574944
12522,2022-01-26,169.52999877929688,171.80999755859375,166.4499969482422,169.36000061035156,6841800.0,-0.010563777269052554,1.2663870832459636,-0.22972555003402273,31.39631830393182,57.855080911248976,4.337403542208477,4.038838081362513,-1.539615452815724,-8.107482195609947,25.642169773154457,5.3600006103515625,1.4208301894597923,-4.011501312255859,-6.614871885364977,-1.408130739146742,-5.313186598810404,-2.709816025701315,7.544406738281253,28.544943391210154,-27.828855936157055,1.301685286554556,1,2.31500244140625,2.31500244140625,-2.145000457763672,-7.769996643066406,-3.779998779296875,2,-0.03385834680879518,2.5584443893980677,171.33999633789062,2.6076586113747537,173.3300018310547,-3.706767779906612,174.22000122070312,-0.03385834680879518
12523,2022-01-27,169.3699951171875,173.27999877929688,168.77999877929688,170.77999877929688,6543500.0,-0.0009438073689700399,-2.4749083882218477,-8.294228525267032,30.72960530193386,52.22188252089485,4.232325202527193,4.126897985096264,-1.228491432491296,-7.832086338431736,24.621175026248636,4.5,1.0399723379478019,-3.991504669189453,-7.190851566815866,-0.7921577715630406,-5.591178118002659,-2.391831220376247,7.2794340576171805,27.062056130804063,-27.005414429087917,1.5996734488132032,1,2.475006103515625,2.475006103515625,-1.9849967956542969,-4.844993591308594,-6.9199981689453125,3,-0.005845133511930611,1.2663870832459636,169.52999877929688,2.5584443893980677,171.33999633789062,2.6076586113747537,173.3300018310547,-0.005845133511930611
12524,2022-01-28,172.6699981689453,172.72999572753906,167.2100067138672,168.50999450683594,5796000.0,0.019483988586493917,1.5794348542214807,-2.950349544401879,45.21384042612701,48.268146474326976,0.777350970028948,0.8715813630289517,-4.320115269408632,-10.955460492260414,23.67921318012371,5.519989013671875,0.6947172297858799,-0.6915016174316406,-3.890848515058053,2.507845280194772,-2.291175066244847,0.9081718313815657,3.571453716796867,61.89054061645489,9.405481547286563,1.5996734488132032,1,-0.8249969482421875,-0.8249969482421875,-5.079998016357422,-8.144996643066406,-14.800003051757812,4,-0.0517171064485904,-2.4749083882218477,169.3699951171875,1.2663870832459636,169.52999877929688,2.5584443893980677,171.33999633789062,-0.0517171064485904
12525,2022-01-31,173.52000427246094,174.11000061035156,170.58999633789062,170.77000427246094,5908000.0,0.004922720290319038,-1.2636567918437036,0.6610571103693651,47.90189468789958,46.85924458965792,-0.4525966687871801,0.00696816716737203,-4.949502881452304,-11.657069877048997,22.39392091720896,3.5200042724609375,0.4447677047653542,0.1680046081542912,-3.028111760886304,3.3641209771948866,-1.4300535763659923,1.7660627926745747,2.3297894157812493,92.29770162109617,38.366401096551506,1.5980581845202915,1,-1.6750030517578125,-1.6750030517578125,-5.455005645751953,-8.910003662109375,-16.120010375976562,0,-0.06483402329990295,1.5794348542214807,172.6699981689453,-2.4749083882218477,169.3699951171875,1.2663870832459636,169.52999877929688,-0.06483402329990295
12526,2022-02-01,172.33999633789062,173.42999267578125,169.55999755859375,173.14999389648438,5952700.0,-0.006800414393244636,4.649648044194957,-0.29454456676136365,44.725746934450775,44.75560265668865,0.5290854048699885,1.1979922377451544,-3.559651569768448,-10.318212794582337,21.969283098417915,3.9600067138671875,0.0990828320382775,-0.9800033569335938,-4.204491667344939,2.244484953477752,-2.5922475121392665,0.632240798272079,3.133805480751562,76.89290566248212,22.570859014214882,1.612244155205669,2,-0.4949951171875,-0.4949951171875,-4.274997711181641,-7.549995422363281,-17.830001831054688,1,-0.045375375604034374,-1.2636567918437036,173.52000427246094,1.5794348542214807,172.6699981689453,-2.4749083882218477,169.3699951171875,-0.045375375604034374
12527,2022-02-02,175.47000122070312,175.63999938964844,172.57000732421875,172.75999450683594,5767000.0,0.018161801957311097,1.0131075368336793,-3.345697385276166,54.01946996687292,44.43279306769508,-2.861028524720524,-1.8504670296557038,-6.451688398956776,-13.265244081141589,20.9322611176737,3.3000030517578125,-0.2909092471532517,2.0380012512206918,-1.3259193223640864,5.40192182480547,0.3560409644283027,3.719961538013081,-9.020004272460938,97.98341261394326,41.82214900777751,1.6819602867923926,2,-3.625,-3.625,-7.405002593994141,-10.680000305175781,-21.740005493164062,2,-0.0695275366921394,4.649648044194957,172.33999633789062,-1.2636567918437036,173.52000427246094,1.5794348542214807,172.6699981689453,-0.0695275366921394
12528,2022-02-03,175.3699951171875,176.66000366210938,173.8300018310547,175.27000427246094,4632700.0,-0.0005699327681080169,1.111935412242295,0.036896899264089004,53.07493588955024,44.43755648239607,-2.8349739603430635,-1.7163858260406073,-6.120930710829526,-12.985778277603572,19.692212962495326,2.8300018310546875,-0.41494251179176445,1.8604957580566293,-1.6107688408094987,5.331760356922757,0.1248634586235653,3.596128057489693,-8.736198120117194,86.3491115183711,29.486787831235773,1.7356322994330644,2,-3.8149948120117188,-3.524993896484375,-7.304996490478516,-10.189994812011719,-19.479995727539062,3,-0.054855422164773016,1.0131075368336793,175.47000122070312,4.649648044194957,172.33999633789062,-1.2636567918437036,173.52000427246094,-0.054855422164773016
12529,2022-02-04,172.49000549316406,174.88999938964844,171.19000244140625,173.10000610351562,4592400.0,-0.016422362457722217,-1.305289227127313,-6.100564626888448,42.41696934433552,43.36810409112844,-0.2527730903072438,1.1127562952819403,-3.0743595454169963,-9.931514071938295,18.318499749832924,4.17999267578125,-0.759893164903815,-0.9509941101074162,-4.4471165451082015,2.545128324893369,-2.699055327607823,0.7970671073929907,-5.455160229492208,41.26768191254787,-10.561370667310356,1.7480612175003976,2,-0.9350051879882812,-0.6450042724609375,-4.425006866455078,-7.310005187988281,-13.490005493164062,4,-0.058206320512406595,1.111935412242295,175.3699951171875,1.0131075368336793,175.47000122070312,4.649648044194957,172.33999633789062,-0.058206320512406595
12530,2022-02-07,171.80999755859375,172.99000549316406,171.2100067138672,172.74000549316406,4813300.0,-0.003942303396803237,1.489494968895718,1.5246016459464191,44.56245480064431,43.78235951730511,0.21115265699492625,1.7012031094154452,-2.183558186774775,-9.093308083782091,17.21326881783078,1.779998779296875,-0.9916120561703394,-1.5175018310546875,-5.073159745902075,2.0381560837926997,-3.295330788478367,0.2603271263689919,-4.390145958984391,31.690113602661473,-19.02352105508073,1.7778289574236934,2,-0.25499725341796875,0.035003662109375,-3.7150001525878906,-6.599998474121094,-12.110000610351562,0,-0.0811361541207879,-1.305289227127313,172.49000549316406,1.111935412242295,175.3699951171875,1.0131075368336793,175.47000122070312,-0.0811361541207879
12531,2022-02-08,172.02000427246094,172.63999938964844,170.30999755859375,172.6300048828125,3957700.0,0.0012223195206995108,6.3969530360646205,0.6559090387044907,41.48426221922424,44.90324217455982,0.12041159695590409,1.3933008318798557,-2.0921662848157894,-9.134944511768538,15.797437874662013,2.3300018310546875,-1.2136529261635474,-1.199995422363287,-4.778335403146343,2.3783445584197693,-2.989165412754801,0.589174568028227,-4.230546590351565,26.92921370454207,-19.846670991192376,1.789169990391528,2,-0.08499908447265625,-0.1750030517578125,-3.7250022888183594,-6.2400054931640625,-11.080001831054688,1,-0.0849901756357363,1.489494968895718,171.80999755859375,-1.305289227127313,172.49000549316406,1.111935412242295,175.3699951171875,-0.0849901756357363
12532,2022-02-09,171.94000244140625,172.77999877929688,171.00999450683594,172.5,6780200.0,-0.00046507283494756635,2.1607356948228884,0.9180278660229632,44.29875842102334,46.410925854458654,0.6461757639548864,1.3744400997210562,-1.8021950429510696,-8.862495367455182,15.330766701164745,1.7700042724609375,-1.37992237029016,-1.1724975585937614,-4.7699185926679775,2.4249234754804547,-2.9712080756308694,0.6262129584433467,-3.795722920096864,25.669343560316616,-23.338637917123467,1.798710517037104,2,-0.00499725341796875,-0.095001220703125,-3.387500762939453,-5.7350006103515625,-9.150009155273438,2,-0.10137261653529472,6.3969530360646205,172.02000427246094,1.489494968895718,171.80999755859375,-1.305289227127313,172.49000549316406,-0.10137261653529472
12533,2022-02-10,168.3699951171875,171.4499969482422,167.3000030517578,168.66000366210938,7899800.0,-0.020763099183015,-2.4156431316404188,0.517874659400545,35.95777068355996,45.382473660840084,4.536474419521909,4.752578847005196,2.0811843651305253,-5.110543399719916,15.181452235100984,4.6399993896484375,-1.3534481272041603,-4.466004943847651,-8.616185474085682,-0.31582441360961866,-6.541095208966681,-2.3909146787286204,8.290008544921875,14.097398968272156,-36.23901188114607,2.0750902651190177,2,3.6100082397460938,3.475006103515625,0.5200042724609375,-1.9499969482421875,-5.80999755859375,3,-0.08695135602670079,2.1607356948228884,171.94000244140625,6.3969530360646205,172.02000427246094,1.489494968895718,171.80999755859375,-0.08695135602670079
12534,2022-02-11,168.5800018310547,170.30999755859375,167.69000244140625,168.05999755859375,7299600.0,0.00124729298543369,-3.1587405389040266,-1.7930653477849101,38.213431635510545,44.30597776613019,4.118381335561793,4.3231753272021365,2.1812005175807485,-5.134419335960729,14.898815496915136,2.6199951171875,-1.0277853397529952,-3.975998687744152,-8.48454501599656,0.5325476405082554,-6.230271851870356,-1.7217255236179483,7.8928018188476585,22.49557522123894,-26.39470602821881,2.25427316412621,2,3.4000015258789062,3.2649993896484375,1.0099983215332031,-1.7050018310546875,-4.2400054931640625,4,-0.0752758470967615,-2.4156431316404188,168.3699951171875,2.1607356948228884,171.94000244140625,6.3969530360646205,172.02000427246094,-0.0752758470967615
12535,2022-02-14,166.6999969482422,169.67999267578125,165.10000610351562,169.4199981689453,6822500.0,-0.011152004166523732,1.8271607263959009,-5.230728601191349,38.42318659605815,43.60569328408658,5.508509950031112,5.796253779470646,4.3409452773931605,-3.0848307551752043,14.405718795702185,4.579986572265625,-0.7016069845795414,-5.409003448486317,-10.37920410252832,-0.4388027944443138,-7.894103775507318,-2.9239031214653153,9.589350689697255,20.83323399216397,-29.34115753387534,2.4851003270210064,2,4.1800079345703125,4.470008850097656,3.5000076293945312,0.29500579833984375,-3.220001220703125,0,-0.04619074438635362,-3.1587405389040266,168.5800018310547,-2.4156431316404188,168.3699951171875,2.1607356948228884,171.94000244140625,-0.04619074438635362
12536,2022-02-15,165.9600067138672,168.25,165.25999450683594,167.22000122070312,4943800.0,-0.00443905367679609,-1.2481084398859614,0.46323306667863434,40.59045012914034,42.11357996878296,5.865104032018195,6.2253510356681545,5.225990796715962,-2.1797544062659995,14.024361865815449,2.9900054931640625,-0.8326227492659939,-5.7489936828613395,-11.34076673746884,-0.15722062825383887,-8.544880210165076,-2.9531071555576034,9.881767262695291,11.197935293135924,-39.98933825322716,2.795886527303746,2,4.9199981689453125,5.209999084472656,4.439998626708984,1.0349960327148438,-1.4900054931640625,1,-0.0377199898311521,1.8271607263959009,166.6999969482422,-3.1587405389040266,168.5800018310547,-2.4156431316404188,168.3699951171875,-0.0377199898311521
12537,2022-02-16,166.3000030517578,167.1999969482422,164.5399932861328,165.6300048828125,4161700.0,0.0020486642813699607,1.1538613604492411,-0.5317468967605208,41.98437152644148,40.881295039548654,4.567915918052051,5.463742929262878,4.9828646870624596,-2.352129154381771,13.287135756826206,2.660003662109375,-1.0956148010771756,-4.963497161865234,-10.795413823964225,0.868419500233756,-7.87945549291473,-2.047538830815739,9.112100209882783,25.470460678276,-27.580093947243515,2.91595833104949,2,3.4149932861328125,4.589996337890625,4.597496032714844,0.8149948120117188,-1.05999755859375,2,-0.03223091107631171,-1.2481084398859614,165.9600067138672,1.8271607263959009,166.6999969482422,-3.1587405389040266,168.5800018310547,-0.03223091107631171
12538,2022-02-17,166.75,167.9499969482422,165.0,166.00999450683594,5156800.0,0.0027059346962376996,-1.1376832025829422,1.1044888291694186,31.840533813126086,39.706135536080936,3.0917110382982287,4.687817236947581,4.64308950888568,-2.606554763171914,12.106291276871946,2.9499969482421875,-1.2205074402412492,-4.154000091552746,-10.174607859921764,1.8666076768162725,-7.164303975737255,-1.1436962073682366,8.00977666311013,38.30164778932838,-13.06763757115639,3.010303884184515,2,2.0149993896484375,4.1399993896484375,4.819999694824219,0.36499786376953125,-1.0200042724609375,3,-0.023748166200103116,1.1538613604492411,166.3000030517578,-1.2481084398859614,165.9600067138672,1.8271607263959009,166.6999969482422,-0.023748166200103116
12539,2022-02-18,167.7100067138672,168.24000549316406,166.22000122070312,167.11000061035156,5181600.0,0.005757161702351965,1.4337347182645463,0.8108130399818545,32.29742395727176,38.343354331261764,1.5448094785714659,3.3888390644138155,3.797383188513379,-3.336757157384625,10.705835680098556,2.0200042724609375,-1.8052808529913307,-2.8684936523437443,-8.837949041622636,3.1009617369351474,-5.85322134698319,0.11623404229570156,6.4365829466242985,61.67342031437859,14.841787637450999,2.9847276946394508,2,0.9499893188476562,3.17999267578125,3.8599929809570312,-0.5950088500976562,0.4799957275390625,4,-0.030707822724376554,-1.1376832025829422,166.75,1.1538613604492411,166.3000030517578,-1.2481084398859614,165.9600067138672,-0.030707822724376554
12540,2022-02-22,168.35000610351562,168.94000244140625,166.22999572753906,168.57000732421875,7733900.0,0.003816107352141218,4.645897574466733,-0.36666497126290626,37.42916260439323,37.89278770739165,0.40498462223712295,2.483976211364393,3.28824784756398,-3.760856579211577,11.632135779122581,2.7100067138671875,-2.40809593255716,-1.979494476318365,-7.880766369684665,3.9217774170479345,-4.930130423001515,0.9711414703647847,5.220187774514329,86.59102022132133,41.76243774524351,2.9506359466831493,2,0.30998992919921875,2.5399932861328125,3.2199935913085938,-1.2350082397460938,-0.3899993896484375,1,-0.023819480963720996,1.4337347182645463,167.7100067138672,-1.1376832025829422,166.75,1.1538613604492411,166.3000030517578,-0.023819480963720996
12541,2022-02-23,166.69000244140625,169.1199951171875,166.52000427246094,169.1199951171875,5812800.0,-0.009860431255872215,1.1399166101524627,11.045359966708281,19.513944814139776,35.13891952884904,1.3738976785962507,3.9819066107266394,4.976771315800676,-1.8622360291392965,12.57926690042076,2.5999908447265625,-2.6178270578971308,-3.406998443603527,-9.503805548759203,2.6898086615521493,-6.455401996181365,-0.35859489102568887,6.338379401109876,46.94341257017208,8.473446879648058,3.0484035525778386,2,1.30499267578125,4.1999969482421875,5.397499084472656,0.47499847412109375,0.69000244140625,2,-0.019257343972956864,4.645897574466733,168.35000610351562,1.4337347182645463,167.7100067138672,-1.1376832025829422,166.75,-0.019257343972956864
12542,2022-02-24,163.7899932861328,166.33999633789062,160.2899932861328,165.7100067138672,8888800.0,-0.01739761901013126,2.8050421297096024,0.7901313641272951,16.337257733842776,32.958862534436015,3.348367563582002,6.777316685578796,7.845110198402153,1.2533269349997624,13.470669232595506,6.4000091552734375,-2.95006257575497,-6.020007324218739,-12.737964257994946,0.6979496095574689,-9.378985791106857,-2.6610288573306207,8.729085243000327,39.63759087445112,6.925598511664219,3.358978466888106,2,1.5100021362304688,4.975006103515625,8.772506713867188,3.3750076293945312,5.970001220703125,3,0.004151706224093665,1.1399166101524627,166.69000244140625,4.645897574466733,168.35000610351562,1.4337347182645463,167.7100067138672,0.004151706224093665
12543,2022-02-25,168.3800048828125,168.4600067138672,164.25999450683594,164.4199981689453,6535600.0,0.02802376082073077,1.0388357425122867,-2.0624890725582135,39.13276080074946,33.06101021946256,-1.3858072669425496,2.223325768360695,3.2896515602453746,-3.0802764529166495,14.663997283306895,4.670013427734375,-3.1641382723398976,-1.3804962158203011,-8.126633814755564,5.365641383114962,-4.753565015287933,1.9925725836473305,3.160746826880626,91.6195913825013,57.51171795440085,3.3730687994676325,2,-3.3950119018554688,0.3849945068359375,4.192497253417969,-1.2050018310546875,0.94000244140625,4,-0.018648291356410107,2.8050421297096024,163.7899932861328,1.1399166101524627,166.69000244140625,4.645897574466733,168.35000610351562,-0.018648291356410107
12544,2022-02-28,163.74000549316406,165.2100067138672,161.41000366210938,164.0399932861328,7677000.0,-0.02755671252579983,1.8787742174134183,-0.07575436473838543,32.35684819500257,32.38697261934527,2.788699990555841,6.492904741096709,7.840720193479967,1.777542129562903,15.614990558093117,6.970001220703125,-3.6041495518203135,-5.573995971679693,-12.6817119430616,1.533719999702214,-9.127853957370661,-2.0201379859887254,6.900685542644226,39.071477821190534,4.465366194758197,3.553857985690954,2,0.9649887084960938,5.024993896484375,9.292495727539062,3.8949966430664062,5.7599945068359375,0,0.012153353900174801,1.0388357425122867,168.3800048828125,2.8050421297096024,163.7899932861328,1.1399166101524627,166.69000244140625,0.012153353900174801
12545,2022-03-01,162.27000427246094,164.39999389648438,161.3000030517578,163.07000732421875,5107900.0,-0.008977654643870792,-1.2627625035501673,2.666785350966429,29.7969629173396,31.187696262478525,3.983086830621346,7.459312929129595,9.194816075327935,3.397232869947402,17.13914625071929,3.0999908447265625,-3.6137023136760718,-6.481497192382818,-13.958726300539098,0.9957319157734617,-10.220111746460958,-2.7428826383046783,7.542630943373325,22.42367582942647,-12.610153751490344,3.7386145540781412,3,2.4349899291992188,6.204994201660156,10.942497253417969,5.5449981689453125,10.1199951171875,1,0.036482393622208065,1.8787742174134183,163.74000549316406,1.0388357425122867,168.3800048828125,2.8050421297096024,163.7899932861328,0.036482393622208065
12546,2022-03-02,164.52000427246094,165.82000732421875,162.49000549316406,162.97999572753906,5452100.0,0.013865778891717584,-1.6428701180744778,-1.9250033378473745,35.893557608237174,30.51093916045582,1.6844827197938628,4.841654298836204,6.9661438360523675,1.2886928017067873,18.20885833917314,3.5500030517578125,-3.674826002568892,-3.8404975891113224,-11.345418026088055,3.66442284786541,-7.592957807599703,-0.08803737062294203,4.530819588997218,51.77483517920176,14.913839735516149,3.7524602184883715,3,0.18498992919921875,3.9549942016601562,8.02750015258789,3.2949981689453125,8.029998779296875,2,0.02090932623433006,-1.2627625035501673,162.27000427246094,1.8787742174134183,163.74000549316406,1.0388357425122867,168.3800048828125,0.02090932623433006
12547,2022-03-03,163.27000427246094,165.19000244140625,162.8000030517578,163.97000122070312,5352200.0,-0.0075978602451887145,-1.914634486736944,-0.45454095079563245,39.36616917638899,31.34712086748503,2.7485131562968093,5.408072536908946,8.187279905570591,2.6800683568984596,19.92207166174603,2.3899993896484375,-3.6478813664285212,-4.480497741699224,-11.521197234846483,2.5602017514480337,-8.000847488272854,-0.9601479951255953,5.079953142971192,27.513969456864107,-11.721405071786446,3.520349746573631,3,1.4349899291992188,5.204994201660156,9.27750015258789,4.5449981689453125,9.860000610351562,3,0.025173029355060716,-1.6428701180744778,164.52000427246094,-1.2627625035501673,162.27000427246094,1.8787742174134183,163.74000549316406,0.025173029355060716
12548,2022-03-04,165.75,166.5,160.9199981689453,162.0,6340300.0,0.015189536734503406,1.1257149832589286,-5.35716621253406,44.60952345521563,32.71513192281213,0.1248827681072271,2.2877101526998445,5.72276186340892,0.35395130284814513,21.53946780956605,5.5800018310546875,-3.5755664009333827,-1.5195022583007756,-7.6201062367632915,4.58110172016174,-4.5698042475320335,1.5307997309304824,1.9551602850881977,86.55914419550932,43.338872112226014,3.050301989231252,3,-1.0450057983398438,2.7249984741210938,6.095001220703125,2.06500244140625,6.850006103515625,4,0.02419302869885942,-1.914634486736944,163.27000427246094,-1.6428701180744778,164.52000427246094,-1.2627625035501673,162.27000427246094,0.02419302869885942
12549,2022-03-07,162.4499969482422,165.14999389648438,162.1300048828125,164.07000732421875,6319500.0,-0.019909520674255332,-1.6725631452086611,-0.43200276692708334,42.32020611211537,33.258581201447925,2.9058710565286674,5.05620920307274,8.966365477571571,3.7791887500604275,23.237397293436583,3.6199951171875,-3.644786326597398,-4.3175048828125,-10.259618473003997,1.6246087073789965,-7.288561677908234,-1.346448087716766,4.661949976929577,27.419323964768072,-17.863057867517224,2.9710567950957416,3,2.2549972534179688,6.025001525878906,9.395004272460938,5.3650054931640625,10.850006103515625,0,0.0422900000309967,1.1257149832589286,165.75,-1.914634486736944,163.27000427246094,-1.6428701180744778,164.52000427246094,0.0422900000309967
12550,2022-03-08,157.8699951171875,163.97000122070312,157.69000244140625,162.3800048828125,6163700.0,-0.028193302044283275,-1.579057526005765,2.783938814531549,37.16279725196739,35.21956480565099,6.529606507326463,8.999735026068834,13.441710299091284,8.442138511367943,25.32456307918542,6.279998779296875,-3.7030661079399465,-8.20050659179688,-14.877081040793712,-1.5239321428000494,-11.53879381629531,-4.862219367298451,8.696195516861138,2.0430502345108525,-45.58651098079659,3.3382872244984223,3,5.205009460449219,9.305007934570312,13.975006103515625,9.94500732421875,15.1300048828125,1,0.07366824122709015,-1.6725631452086611,162.4499969482422,1.1257149832589286,165.75,-1.914634486736944,163.27000427246094,0.07366824122709015
12551,2022-03-09,157.39999389648438,160.05999755859375,156.39999389648438,159.80999755859375,5764900.0,-0.002977140908595355,1.515463268837502,0.5343677258701889,35.93552347869196,37.39714988841202,6.194673135566433,8.767812898898057,13.744953088826747,8.972918628467653,27.312940897607703,3.660003662109375,-3.888149348469227,-7.939507293701183,-15.060018216763012,-0.8189963706393542,-11.499762755232098,-4.379251832170269,8.278577918300016,9.900984115761261,-38.85723759016689,3.5602554615309177,3,5.030006408691406,9.1300048828125,14.44500732421875,10.415008544921875,14.5,2,0.09523510847797345,-1.579057526005765,157.8699951171875,-1.6725631452086611,162.4499969482422,1.1257149832589286,165.75,0.09523510847797345
12552,2022-03-10,154.50999450683594,156.25,153.3699951171875,155.7899932861328,6103700.0,-0.018360860874931606,1.6181717297822167,0.5311190183738335,32.04226250733724,36.60931674469954,8.52652642261711,10.840863437571329,16.40248207439862,11.914693916605643,29.618025195459346,4.029998779296875,-4.361400450105748,-9.9580062866211,-17.89664330980986,-2.0193692634323384,-13.927324798215466,-5.988687775026733,10.055147957752439,8.682398824852875,-39.68837944706075,3.969318511594374,3,5.4250030517578125,10.5050048828125,17.335006713867188,13.305007934570312,15.910003662109375,3,0.11675625646419752,1.515463268837502,157.39999389648438,-1.579057526005765,157.8699951171875,-1.6725631452086611,162.4499969482422,0.11675625646419752
12553,2022-03-11,153.72999572753906,156.88999938964844,153.47999572753906,155.4499969482422,4762600.0,-0.005048209222882072,-2.0720736820400028,1.3437522351763107,29.380529619133696,36.278614680714114,7.833675793247721,11.033529002103052,16.91648860797042,12.753954945260887,30.873174946390712,3.410003662109375,-4.49475197917954,-10.006005096435558,-19.0522839297754,-0.9597262630957175,-14.529144513105479,-5.482865679765638,9.267826108413203,3.0560326626201078,-41.829655843023495,4.5231394166699195,3,6.2050018310546875,11.285003662109375,18.115005493164062,14.085006713867188,19.169998168945312,4,0.12619534049592218,1.6181717297822167,154.50999450683594,1.515463268837502,157.39999389648438,-1.579057526005765,157.8699951171875,0.12619534049592218
12554,2022-03-14,155.88999938964844,157.8000030517578,154.5,155.14999389648438,6075600.0,0.014050632421389153,-2.235307757324617,-0.430235446496691,32.41107196137315,36.56907124116229,4.965189683327793,8.29960155659353,14.519779422223564,10.634281365630073,32.06010093627329,4.07000732421875,-4.219025372884886,-7.211501312255848,-16.6008636931939,2.177861068682205,-11.906182502724874,-2.5168201217868216,5.759926705676747,23.773611522970224,-15.18243803204091,4.69468119046903,3,4.0449981689453125,8.239997863769531,15.810001373291016,11.925003051757812,19.580001831054688,0,0.10719101147790999,-2.0720736820400028,153.72999572753906,1.6181717297822167,154.50999450683594,1.515463268837502,157.39999389648438,0.10719101147790999
12555,2022-03-15,159.0,159.5,156.8300018310547,157.32000732421875,6203400.0,0.019949968712092314,-1.0075146564482635,2.2702435202177456,39.571471257460736,36.977728313298236,1.5003352239389756,4.830838446451423,11.170803698502084,7.563784665034262,32.421485376176804,3.6100006103515625,-4.718414546236772,-3.716500854492182,-13.11604432879696,5.683042619812596,-8.41627259164457,0.9832708826602072,1.4907357583859095,84.15549817989398,44.300917308170604,4.699771737152389,3,0.93499755859375,4.180000305175781,12.700000762939453,8.81500244140625,15.839996337890625,1,0.08993712611168436,-2.235307757324617,155.88999938964844,-2.0720736820400028,153.72999572753906,1.6181717297822167,154.50999450683594,0.08993712611168436
12556,2022-03-16,159.6999969482422,159.99000549316406,157.0399932861328,158.41000366210938,6299000.0,0.004402496529825051,2.1550757631392132,0.7678564940962761,44.101536265026624,37.50388021203575,0.049973411492828745,3.83440280898904,10.258572550012303,6.941773230890533,32.7339474713906,2.95001220703125,-4.655395596364144,-2.7035034179687614,-12.065113858471562,6.65810702253404,-7.384308638220176,1.9773018022826534,-6.3300018310546875,95.61921313636772,53.43473889217924,4.680805220251401,3,0.2350006103515625,3.375,12.000003814697266,8.115005493164062,12.449996948242188,2,0.08328117286106318,-1.0075146564482635,159.0,-2.235307757324617,155.88999938964844,-2.0720736820400028,153.72999572753906,0.08328117286106318
12557,2022-03-17,160.94000244140625,161.6300048828125,159.3000030517578,159.8300018310547,3587600.0,0.007764593092421501,-1.147468937438912,0.8604700677777646,38.12260424400806,36.78311141079047,-1.7380779131142674,2.28964150307948,8.808306539042178,5.775141363688135,32.66604533972854,2.3300018310546875,-4.35865417662049,-1.195497894287115,-10.392882251969922,8.001886463395692,-5.7941900731285045,3.4031942845542744,-7.437607116699212,91.53372188594676,53.305577325079426,4.598692178841398,3,-1.6800079345703125,2.1349945068359375,10.950000762939453,6.875,12.800003051757812,3,0.06809985888417236,2.1550757631392132,159.6999969482422,-1.0075146564482635,159.0,-2.235307757324617,155.88999938964844,0.06809985888417236
12558,2022-03-18,162.7899932861328,162.92999267578125,160.05999755859375,161.3800048828125,12123000.0,0.011494910007846526,2.3964696853415197,1.2702591243384425,48.335064409956026,37.45142899943943,-4.528300546354984,0.13467010423354964,6.746196368060026,4.02200201651948,32.76725321410638,2.8699951171875,-4.341973240262149,0.8524932861328125,-8.093686099158418,9.798672671424043,-3.6205964065127887,5.325582978778414,-8.962493579101562,98.33927032877922,57.730266479100834,4.473089692645614,3,-4.1199951171875,-0.37999725341796875,9.10000991821289,5.0250091552734375,10.510009765625,4,0.04687023279988334,-1.147468937438912,160.94000244140625,2.1550757631392132,159.6999969482422,-1.0075146564482635,159.0,0.04687023279988334
12559,2022-03-21,162.55999755859375,163.80999755859375,161.07000732421875,162.27000427246094,5122600.0,-0.0014128370110243482,-1.0371771672972527,0.2056706888155403,50.53131798731547,38.93682019225588,-4.784166527693884,-0.043155007551092694,6.755737457492501,4.317359191932127,32.896221756618225,2.739990234375,-4.403091917328993,0.8799980163574332,-7.653547384982119,9.413543417696985,-3.3867746843123427,5.146770717027209,-8.186348273437488,82.09167958272215,37.563771414046386,4.266772700669773,3,-3.970001220703125,-0.720001220703125,9.35250473022461,5.2550048828125,12.290008544921875,0,0.06360726189211241,2.3964696853415197,162.7899932861328,-1.147468937438912,160.94000244140625,2.1550757631392132,159.6999969482422,0.06360726189211241
12560,2022-03-22,164.33999633789062,164.77000427246094,162.22999572753906,162.83999633789062,5779200.0,0.010949795804809037,1.1525351402376733,5.172533543804262,49.664414638656176,40.462252543363014,-6.202096642120495,-2.254570106560891,4.764330102353199,2.622677593205111,33.23597777853301,2.540008544921875,-4.7825806243870375,2.8604972839355582,-5.187833341451039,10.908827909322156,-1.1636680287577406,6.884662596628857,-9.211439190859352,94.43716269833436,48.72637481963865,4.024165312693295,3,-5.269996643066406,-2.81500244140625,7.572505950927734,3.475006103515625,13.160003662109375,1,0.06772547846434596,-1.0371771672972527,162.55999755859375,2.3964696853415197,162.7899932861328,-1.147468937438912,160.94000244140625,0.06772547846434596
12561,2022-03-23,163.47999572753906,165.27999877929688,162.6300048828125,164.25,4533700.0,-0.005233057256392781,-1.1457562410037498,-0.513336181640625,50.39725976782156,42.50169668341683,-4.904735142548191,-1.7364123623023602,5.395668772926626,3.5477339469001095,33.61533589253794,2.649993896484375,-4.881758151135898,2.160997009277338,-5.571663145090724,9.8936571636454,-1.705333067906679,6.027327086461355,-7.387293867964814,69.89959301361299,20.982899353680523,3.8663300771840263,3,-4.099998474121094,-2.2350006103515625,7.545009613037109,5.0550079345703125,8.230010986328125,2,0.06948862801100453,1.1525351402376733,164.33999633789062,-1.0371771672972527,162.55999755859375,2.3964696853415197,162.7899932861328,0.06948862801100453
12562,2022-03-24,164.47000122070312,164.72999572753906,163.27000427246094,164.05999755859375,3160300.0,0.00605582040027719,2.139791297499508,-0.5324693339674613,47.43384391740921,44.50762049433634,-4.842585724451197,-2.817306028753876,4.186369869173575,2.6295206570351297,32.47844376209917,1.459991455078125,-4.3660007248308546,3.117002105712885,-4.667213219991311,10.90121743141708,-0.7751055571392271,7.009109768564997,-7.274823730762165,84.48280901963766,38.661739304885984,3.8921076628521027,3,-4.5800018310546875,-3.225006103515625,6.555004119873047,4.06500244140625,3.2899932861328125,3,0.046695401099167144,-1.1457562410037498,163.47999572753906,1.1525351402376733,164.33999633789062,-1.0371771672972527,162.55999755859375,0.046695401099167144
12563,2022-03-25,165.24000549316406,165.89999389648438,164.42999267578125,164.42999267578125,4146800.0,0.004681730812585494,-2.629575209569558,1.9756233717901004,56.224917646129605,47.15360334819816,-4.255731073525482,-4.041839949464816,3.207623631681315,1.9419439895125379,32.01767286675755,1.470001220703125,-3.699997140069229,4.04400634765625,-3.2549996097545772,11.343012305067077,0.3945033689508364,7.693509326361664,-7.074649448500395,86.33560583563427,36.60938011230328,3.6495029787054105,3,-3.8750076293945312,-3.9950103759765625,5.062492370605469,4.049995422363281,2.75,4,0.051440327508047945,2.139791297499508,164.47000122070312,-1.1457562410037498,163.47999572753906,1.1525351402376733,164.33999633789062,0.051440327508047945
12564,2022-03-28,165.72999572753906,165.77000427246094,163.7100067138672,165.10000610351562,4308000.0,0.0029653244861169714,4.802755152478992,0.7777526608269756,71.45197602236846,50.695881655410126,-3.5795594025001662,-4.611536946898582,2.5012547759262134,1.5144358951808385,31.028927029539343,2.05999755859375,-2.5234722958157363,4.434497070312489,-3.0621087791064383,11.931102919731416,0.6861941456030252,8.182799995021952,-6.481790383620506,95.36789499286952,37.973817197502434,3.748302924709469,3,-4.260002136230469,-4.4850006103515625,4.097503662109375,4.905006408691406,8.1300048828125,0,0.045676748442471826,-2.629575209569558,165.24000549316406,2.139791297499508,164.47000122070312,-1.1457562410037498,163.47999572753906,0.045676748442471826
12565,2022-03-29,168.19000244140625,168.5800018310547,166.3699951171875,167.2899932861328,4440400.0,0.014843460914048645,1.6309479477933897,1.4286094896698718,76.56329355479491,54.3027435764955,-5.139328454908593,-6.962250221579609,-0.19807390606132458,-0.8930582416095376,29.887482546410293,2.850006103515625,-1.0084256660246922,6.598503875732433,-1.5031908633135913,14.700198614778458,2.547656506209421,10.649351245255446,-8.010546700128486,93.44538504740486,28.80267397702025,4.050847369523016,3,-4.25,-6.94500732421875,1.5849952697753906,2.4449996948242188,2.1999969482421875,1,0.039598094806078565,4.802755152478992,165.72999572753906,-2.629575209569558,165.24000549316406,2.139791297499508,164.47000122070312,0.039598094806078565
12566,2022-03-30,167.9600067138672,168.24000549316406,166.1199951171875,168.10000610351562,3871500.0,-0.0013674756180539482,9.095331516802906,-0.15555329501720835,88.10203075965454,59.856013189345106,-4.039197045742469,-6.810502207244866,-0.1608475463089576,-0.6115138166521206,29.229767887601465,2.1200103759765625,0.3656629544971679,6.196508026123041,-2.3032504017920417,14.696266454038124,1.9466288121654998,10.446387240080583,-6.436463598225117,88.32400372418073,15.91684953258465,4.249879213957537,3,-3.6400070190429688,-6.7150115966796875,1.8149909973144531,2.6749954223632812,2.4499969482421875,2,0.05679919567034153,1.6309479477933897,168.19000244140625,4.802755152478992,165.72999572753906,-2.629575209569558,165.24000549316406,0.05679919567034153
12567,2022-03-31,167.3800048828125,169.3000030517578,167.27000427246094,168.3699951171875,6076200.0,-0.0034532139073009116,-2.355393578652677,7.071389645776566,89.1117809239745,64.3867594686805,-2.7374888596076516,-6.2260127982950735,0.17537335686088795,-0.009797158297544684,28.65616328521986,2.029998779296875,1.2921318000577457,5.41100616455077,-3.4338433131241004,14.25585564222564,0.9885814257133347,9.833430903388205,-4.7274283727044235,65.65296195399976,-14.885253103229317,4.4224247388374325,3,-2.1949996948242188,-6.045005798339844,2.0624923706054688,3.5099945068359375,4.3199920654296875,3,0.02586928966865698,9.095331516802906,167.9600067138672,1.6309479477933897,168.19000244140625,4.802755152478992,165.72999572753906,0.02586928966865698
12568,2022-04-01,169.75999450683594,169.92999267578125,167.3699951171875,167.88999938964844,3239600.0,0.014219079666593082,1.316748829694685,-1.8889025893958076,89.24733597001779,68.6885392445363,-4.497801241108874,-8.738191930040813,-2.3848254447852355,-2.297009140361723,27.70719522261168,2.55999755859375,2.0763996567782783,7.590496063232422,-1.7813387032735761,16.96233082973842,2.9045786799794087,12.276413446485435,-5.910881219230902,97.26690429871968,9.153916225293074,4.685917383253001,4,-3.6800003051757812,-8.110000610351562,-2.727497100830078,-0.9949951171875,1.730010986328125,4,-0.011781338741263081,-2.355393578652677,167.3800048828125,9.095331516802906,167.9600067138672,1.6309479477933897,168.19000244140625,-0.011781338741263081
12569,2022-04-04,169.32000732421875,169.38999938964844,167.4499969482422,169.11000061035156,3759900.0,-0.002591819020113517,10.086018223830493,0.11230334878255761,84.40009440123373,72.54805921815603,-3.3503945641104735,-8.176336366703168,-2.1429022307096375,-1.783105472699333,26.70694374672023,2.30999755859375,3.0399811581361007,6.807008361816401,-3.0966311440275547,16.710647867660356,1.855188608894423,11.758828114738378,-4.254718158978477,83.98987552664883,-4.43270777794956,4.951819752921979,4,-3.040008544921875,-7.670013427734375,-2.4450111389160156,-0.5550079345703125,1.339996337890625,0,-0.007854959682986329,1.316748829694685,169.75999450683594,-2.355393578652677,167.3800048828125,9.095331516802906,167.9600067138672,-0.007854959682986329
12570,2022-04-05,169.5,171.3800048828125,168.32000732421875,168.32000732421875,4480700.0,0.0010630325300930998,-4.186468732219521,5.618833103247838,83.83987084795022,76.26390489372588,-3.041291032348198,-7.84245098960011,-2.4942592642836985,-1.895847169383046,25.018340083011086,3.05999755859375,3.529809431921649,6.405500793457037,-3.713659839064178,16.524661425978252,1.3459204771964153,11.465081109717659,-3.4617701326515373,64.25852866094222,-22.293141796590817,5.059580316260614,4,-2.1749954223632812,-7.125,-2.765003204345703,-0.7350006103515625,0.899993896484375,1,0.02572271746520105,10.086018223830493,169.32000732421875,1.316748829694685,169.75999450683594,-2.355393578652677,167.3800048828125,0.02572271746520105
12571,2022-04-06,172.38999938964844,172.6999969482422,169.49000549316406,169.9199981689453,4294800.0,0.017050143891731206,1.0776668345629266,2.0932343661097605,85.49295095133542,80.49269456416212,-5.067381449981696,-10.068050540124602,-5.461420488081387,-4.679552124655345,23.159858537984743,3.209991455078125,4.08461117718835,8.545999908447271,-2.0084366867604047,19.100436503654947,3.2687816108434333,13.82321820605111,-5.283414519207156,94.29101331984488,8.023801844698426,5.277218297603843,4,-4.18499755859375,-9.355003356933594,-5.8000030517578125,-3.625,1.3300018310546875,2,-0.011601601062016687,-4.186468732219521,169.5,10.086018223830493,169.32000732421875,1.316748829694685,169.75999450683594,-0.011601601062016687
12572,2022-04-07,172.5500030517578,173.27999877929688,170.77999877929688,172.02999877929688,5041600.0,0.0009281493281272368,1.525257974275784,0.2105279414853528,83.79511337386853,83.556049645022,-4.426162344777026,-9.283200267849622,-5.639967079190285,-4.730612994420483,20.81014354637051,2.5,4.5955144642623225,7.804003143310553,-2.471469750350991,18.079476036972096,2.6662666964797666,12.941739590141339,-4.324735765756344,87.64813409136679,2.787832173026459,5.137736446830777,4,-4.055000305175781,-9.225006103515625,-5.9600067138671875,-3.785003662109375,2.9199981689453125,3,-0.012402198503621786,1.0776668345629266,172.38999938964844,-4.186468732219521,169.5,10.086018223830493,169.32000732421875,-0.012402198503621786
12573,2022-04-08,173.1300048828125,173.69000244140625,171.58999633789062,172.99000549316406,3883100.0,0.0033613550900992717,2.333357553739025,0.26922738343261243,85.7336816345396,85.14290582415214,-4.212230367789232,-8.785730699308772,-6.226996296885716,-5.2155557092478375,18.648430555816716,2.100006103515625,5.219571705461192,7.414004516601551,-2.1187816081912274,16.94679064139433,2.647611454205162,12.18039757899794,-3.893791298151939,91.0256880509604,5.574955186667694,4.766393062396392,4,-3.225006103515625,-9.600006103515625,-6.540008544921875,-4.3650054931640625,1.3300018310546875,4,-0.008259734848030775,1.525257974275784,172.5500030517578,1.0776668345629266,172.38999938964844,-4.186468732219521,169.5,-0.008259734848030775
12574,2022-04-11,172.60000610351562,174.97000122070312,172.32000732421875,173.61000061035156,3825100.0,-0.0030612762915106506,-2.3758054640347552,-7.214277929155314,80.50230121845121,85.58057334233618,-2.9114029214031234,-7.31470129525178,-5.816713663849043,-4.584790681262831,16.881579419211924,2.649993896484375,5.914408176591934,6.048505401611322,-2.75973926802601,14.856750071248655,1.644383066792642,10.452627736430003,-2.4730347475059204,64.36094297108399,-19.128826342579302,4.4041223348186715,4,-2.0550079345703125,-8.430007934570312,-6.010009765625,-3.8350067138671875,-8.95001220703125,0,-0.006431057769985538,2.333357553739025,173.1300048828125,1.525257974275784,172.5500030517578,1.0776668345629266,172.38999938964844,-0.006431057769985538
12575,2022-04-12,173.3000030517578,174.64999389648438,172.6300048828125,173.77999877929688,3924300.0,0.004055602105960343,-1.219777824355481,0.47524587934915624,86.69665971010527,85.42442100349737,-3.1405842544869245,-7.260708230987149,-6.658163449951928,-5.179885923793961,15.718073441898852,2.04998779296875,6.376488453206122,6.033502197265619,-2.511390940707315,14.578395335238554,1.7610556282791663,10.305948766252072,-2.204425722809418,69.5255570993799,-15.035418075497162,4.272446568986461,4,-2.1800003051757812,-9.1300048828125,-6.7100067138671875,-4.535003662109375,-12.100006103515625,1,-0.015233694998031733,-2.3758054640347552,172.60000610351562,2.333357553739025,173.1300048828125,1.525257974275784,172.5500030517578,-0.015233694998031733
12576,2022-04-13,173.0,173.82000732421875,171.72999572753906,173.5800018310547,4394000.0,-0.0017311197142230172,2.9433704242179966,1.2083479034873001,83.60921060542296,84.81302430143607,-2.2914443193173213,-6.232771037667618,-6.467974746127993,-4.776459092764526,14.530051869029897,2.0900115966796875,6.529406754672095,5.068498992919928,-3.0568184394730054,13.19381642531286,1.005840276723461,9.131157709116394,1.970001220703125,52.983291817797785,-30.282720881460087,4.06265871619646,4,-1.8300018310546875,-8.830001831054688,-7.874996185302734,-5.534996032714844,-10.789993286132812,2,-0.015028937014541222,-1.219777824355481,173.3000030517578,-2.3758054640347552,172.60000610351562,2.333357553739025,173.1300048828125,-0.015028937014541222
12577,2022-04-14,171.89999389648438,174.25999450683594,171.75999450683594,173.47999572753906,4834300.0,-0.00635841678332727,-1.6881711608981353,2.7241324879640105,75.57604388727225,83.29399184779768,-0.5395954338249283,-4.500302613082141,-5.593734141994275,-3.584602891428517,13.963963462335638,2.5,6.316105844715764,3.4204933166503793,-4.1808989938498655,11.021885627150624,-0.3802028385997289,7.221189471900487,3.0052072143554653,9.171512152840478,-70.66148983696038,3.80069615525012,4,-0.6899948120117188,-7.7299957275390625,-7.419994354248047,-5.079994201660156,-6.29998779296875,3,0.01058759388505126,2.9433704242179966,173.0,-1.219777824355481,173.3000030517578,-2.3758054640347552,172.60000610351562,0.01058759388505126
12578,2022-04-18,170.4199981689453,172.30999755859375,169.9600067138672,171.22000122070312,3086000.0,-0.008609632228552044,-1.7325697962225317,0.5063304586323119,66.73807776003694,81.33154555433137,1.1665416840636738,-2.55012342808476,-4.3581324001507085,-2.025859460782442,13.542497633904354,2.3499908447265625,5.9261611340764375,1.5589973449706918,-5.592663823101276,8.71065851304266,-2.0168332390653063,5.13482792900669,4.421698834228522,9.181476236161238,-65.84909919718777,3.575830584035986,4,1.225006103515625,-6.194999694824219,-7.944999694824219,-5.114997863769531,-2.5999908447265625,0,0.029632690447229715,-1.6881711608981353,171.89999389648438,2.9433704242179966,173.0,-1.219777824355481,173.3000030517578,0.029632690447229715
12579,2022-04-19,172.89999389648438,173.1699981689453,169.83999633789062,169.83999633789062,3642000.0,0.014552257682109104,-1.1764735214919717,-3.824982357092449,66.78546724845236,79.43661182105383,-0.8406300197399048,-4.44357860259808,-6.965898342652508,-4.429450929858604,13.512930038761498,3.3300018310546875,5.6377864379260245,3.5219932556152287,-3.1934213708422874,10.237407882072745,0.16428594238647065,6.879700568843987,1.746435495117197,63.61744515081148,-8.70853910216772,3.3577073132287527,4,-0.6699905395507812,-8.164993286132812,-10.424995422363281,-7.594993591308594,-3.92999267578125,1,0.009022630841252655,-1.7325697962225317,170.4199981689453,-1.6881711608981353,171.89999389648438,2.9433704242179966,173.0,0.009022630841252655
12580,2022-04-20,175.47000122070312,175.97000122070312,173.72000122070312,173.72000122070312,4197600.0,0.014864126170862857,-1.5714285714285714,0.5718958811209733,72.93831321662567,78.04165207275275,-2.765564299031041,-6.468651850390813,-9.61452447509356,-6.883223550416801,14.106614319875282,3.07000732421875,5.231705202333501,5.535500335693371,-1.2661543066200522,12.337154978006794,2.134673014536645,8.936327656850096,-5.6300048828125,91.84339964553836,20.651218407130088,3.400827321156716,4,-2.56500244140625,-9.069999694824219,-13.437503814697266,-10.165000915527344,-5.3600006103515625,2,-0.067361983484298,-1.1764735214919717,172.89999389648438,-1.7325697962225317,170.4199981689453,-1.6881711608981353,171.89999389648438,-0.067361983484298
12581,2022-04-21,174.83999633789062,177.24000549316406,174.64999389648438,175.75999450683594,3701300.0,-0.003590385128111384,-2.984623871732573,-0.5257132393973214,72.71619737942571,76.81066140670356,-1.9573119865877686,-5.211124642364894,-9.078850241672512,-6.097952689800394,15.024996997056562,2.5900115966796875,5.075823467402188,4.337495422363276,-2.081188997938426,10.756179842664977,1.1281532122124247,7.546837632514126,-5.0,67.56748397313632,-4.146694626606632,3.2093422101508478,4,-1.2999954223632812,-7.6999969482421875,-13.28249740600586,-9.534996032714844,-3.0699920654296875,3,-0.07801418254029346,-1.5714285714285714,175.47000122070312,-1.1764735214919717,172.89999389648438,-1.7325697962225317,170.4199981689453,-0.07801418254029346
12582,2022-04-22,172.14999389648438,175.27000427246094,171.94000244140625,174.99000549316406,5864000.0,-0.015385509595914337,-1.0429493510323102,3.0869752707611164,57.142857142857146,73.63390312984995,0.7487177192994352,-2.0198124479377952,-6.513802313977493,-3.3146516588520285,15.572519639627213,3.3300018310546875,4.890207893561978,1.2634933471679801,-4.5234563482927115,7.050443042628672,-1.6299815005623657,4.156968194898326,-2.013997192382817,31.216144603653444,-35.72637486630666,2.8934748477303502,4,1.3900070190429688,-3.8799896240234375,-10.644996643066406,-6.844993591308594,-4.399993896484375,4,-0.05774027031679252,-2.984623871732573,174.83999633789062,-1.5714285714285714,175.47000122070312,-1.1764735214919717,172.89999389648438,-0.05774027031679252
12583,2022-04-25,173.74000549316406,173.9199981689453,171.0,173.2100067138672,7369900.0,0.009236198972134568,5.5619106401947676,-0.1866185264583098,62.36015992694906,71.61810965301638,-0.8332955903806578,-3.099276212046874,-8.097779027643412,-4.731554862238909,16.443686390886285,2.9199981689453125,4.424106655732743,2.4285049438476562,-2.8374496852557343,7.694459572951047,-0.2044723707040248,5.061482258399337,-3.3198484375000135,52.70276121880458,-11.5842302992382,2.632977314551691,4,-0.20000457763671875,-5.090003967285156,-12.572509765625,-8.435005187988281,-7.25,0,-0.04685161236494095,-1.0429493510323102,172.14999389648438,-2.984623871732573,174.83999633789062,-1.5714285714285714,175.47000122070312,-0.04685161236494095
12584,2022-04-26,173.3000030517578,175.35000610351562,172.72999572753906,173.97000122070312,7386600.0,-0.0025325338292542243,-1.8950185886141577,-1.2641504001842574,60.47408155111139,68.70448985757261,-0.31687972305027756,-2.174560330312147,-7.663500323692517,-4.125312784151873,17.273709012664128,2.6200103759765625,4.027107917575563,1.610002136230463,-3.0161140436698872,6.236118316130813,-0.7030559537197121,3.923060226180638,-2.6070520585937516,36.85899081783614,-26.29842991669274,2.313058089950175,4,0.23999786376953125,-4.144996643066406,-12.760005950927734,-7.995002746582031,-6.6200103759765625,1,-0.03162144045607662,5.5619106401947676,173.74000549316406,-1.0429493510323102,172.14999389648438,-2.984623871732573,174.83999633789062,-0.03162144045607662
12585,2022-04-27,174.85000610351562,176.69000244140625,173.19000244140625,173.4199981689453,5180300.0,0.00894404514981395,-2.7037048997682924,-2.13434603384272,57.32143392367169,65.78362578182247,-1.8147311681449025,-3.37296343897043,-9.14072650401107,-5.505720061447761,18.49989453062327,3.5,3.560089042877024,2.827005004882807,-1.6959744009722613,7.349984410737875,0.565515301955287,5.088494707810327,-3.8951729303515776,61.698761447138374,2.3771039295917404,2.2614897029275323,4,-1.3100051879882812,-5.1150054931640625,-14.635009765625,-9.545005798339844,-10.0,2,-0.03362885145872618,-1.8950185886141577,173.3000030517578,5.5619106401947676,173.74000549316406,-1.0429493510323102,172.14999389648438,-0.03362885145872618
12586,2022-04-28,177.5,177.6199951171875,173.82000732421875,174.52999877929688,5235800.0,0.015155812433403693,1.367599942957646,2.0769124065004214,62.830458372192176,64.36744961348023,-4.201057791726896,-5.55648321735822,-11.661794120226773,-8.034292651881685,19.964195574425624,3.79998779296875,3.334446958800271,4.9999992370605355,0.27355854102378885,9.726439933097282,2.6367788890421764,7.363219585078895,-6.293759934035961,98.1873835997861,40.6953172806769,2.363220348018369,4,-3.7700042724609375,-7.375,-17.202503204345703,-12.194999694824219,-11.960006713867188,3,-0.04163379937830103,-2.7037048997682924,174.85000610351562,-1.8950185886141577,173.3000030517578,5.5619106401947676,173.74000549316406,-0.04163379937830103
12587,2022-04-29,171.7100067138672,177.41000366210938,171.41000366210938,177.41000366210938,6505600.0,-0.03261968048525532,1.1052642850450403,-1.9191901028554987,47.102046358040724,62.18566834659177,1.7423817495084961,0.6055841970592724,-5.818457376181783,-2.182617582994226,20.82216464241243,6.089996337890625,2.8105467546268983,-1.0064941406249943,-5.099715362022835,3.086727080772846,-3.0531047513239002,1.0401164700739116,5.9099884033203125,10.7251848573694,-40.76843566561951,2.0466106106989166,4,2.019989013671875,-1.2650070190429688,-11.397510528564453,-6.405006408691406,-5.1500091552734375,4,0.0003494121265379402,1.367599942957646,177.5,-2.7037048997682924,174.85000610351562,-1.8950185886141577,173.3000030517578,0.0003494121265379402
12588,2022-05-02,167.75999450683594,173.4600067138672,165.27000427246094,173.0,7692100.0,-0.023003972119187255,1.6590835341823074,0.9192997015165103,41.33236636140011,59.35754602580818,5.895351211998161,4.635756562872075,-1.8744083377596894,1.8097672813863426,21.384568432233394,8.19000244140625,2.2646555263369805,-4.85650634765625,-9.333575648350887,-0.3794370469616126,-7.0950409980035545,-2.6179716973089455,9.860000610351562,20.16187919230907,-28.47706536999016,2.2385346503473134,5,3.6850051879882812,2.9050064086914062,-7.192497253417969,-2.4549942016601562,-2.029998779296875,0,-5.957622295660325e-05,1.1052642850450403,171.7100067138672,1.367599942957646,177.5,-2.7037048997682924,174.85000610351562,-5.957622295660325e-05
12589,2022-05-03,167.99000549316406,169.30999755859375,166.5800018310547,169.13999938964844,5564900.0,0.0013710717325920996,2.664447812551204,0.219464253994508,40.32788835364314,55.734165485476794,5.470942022723705,4.5334274854967305,-2.1387813132550377,1.6192660210909366,21.97736522169462,2.7299957275390625,1.896212302404109,-4.559995269775385,-9.276346551836099,0.15635601228532892,-6.918170910805742,-2.201819628745028,9.419998168945312,22.024317709227805,-22.982327012500964,2.358175641030363,5,3.4549942016601562,2.6749954223632812,-6.685009002685547,-2.6850051879882812,-5.2100067138671875,1,-0.008929102630817143,1.6590835341823074,167.75999450683594,1.1052642850450403,171.7100067138672,1.367599942957646,177.5,-0.008929102630817143
12590,2022-05-04,173.86000061035156,174.1199951171875,167.61000061035156,167.61000061035156,6231500.0,0.03494252589584179,-1.0831982421875,-5.434811453440544,51.30224061818826,53.354836956450406,-0.7280063813303741,-1.046852105666943,-7.996269283097831,-4.173331315844933,21.924727349483202,6.5099945068359375,1.9028962352497842,1.0919998168945426,-3.4298062825635895,5.613805916352675,-1.1689032328345093,3.3529028666235945,3.0644030761718852,69.55467777985072,24.50129091836255,2.26090304972906,5,-2.4150009155273438,-2.4150009155273438,-12.502506256103516,-8.555000305175781,-11.339996337890625,2,-0.041297641259428475,2.664447812551204,167.99000549316406,1.6590835341823074,167.75999450683594,1.1052642850450403,171.7100067138672,-0.041297641259428475
12591,2022-05-05,170.38999938964844,173.32000732421875,169.0800018310547,173.10000610351562,6534300.0,-0.019958594320265588,1.6920591554890307,-0.43360107421875,47.86663855499087,52.32414600224304,2.2846339782849157,2.3880691725557313,-4.50030969503797,-0.6877971192309076,21.491540787115333,4.779998779296875,1.6420947533153765,-2.278001403808588,-6.92181959283414,2.365816785216964,-4.599910498321378,0.043907690704202196,6.0682283203125,42.174591224059114,-7.111197589789128,2.3219090945127783,5,1.0550003051757812,1.0550003051757812,-7.7975006103515625,-5.084999084472656,-10.649993896484375,3,-0.03251360588049501,-1.0831982421875,173.86000061035156,2.664447812551204,167.99000549316406,1.6590835341823074,167.75999450683594,-0.03251360588049501
12592,2022-05-06,170.41000366210938,170.8000030517578,168.72000122070312,169.24000549316406,5824600.0,0.00011740285540584594,1.1333385500215187,-0.431732572084931,49.98527188990659,50.94915844257165,2.225936983597819,2.318386093645074,-4.400097677112171,-0.7054067445264991,20.836116190855407,2.0800018310546875,0.9840300931686841,-2.1509971618652344,-6.903605813502509,2.60161148977204,-4.5273014876838715,0.22530716395340278,5.600695110351552,58.079149231111415,3.566747278371764,2.376304325818642,5,1.0349960327148438,1.0349960327148438,-7.627506256103516,-5.105003356933594,-14.290008544921875,4,-0.028578195360131953,1.6920591554890307,170.38999938964844,-1.0831982421875,173.86000061035156,2.664447812551204,167.99000549316406,-0.028578195360131953
12593,2022-05-09,171.6999969482422,172.88999938964844,168.75999450683594,169.66000366210938,7269100.0,0.007569938726664338,-1.1510377137316765,1.7435867339619442,48.16738602876237,49.58174782897731,0.6885446514050386,0.9652563728903942,-5.700378670378427,-1.9787736513086998,20.219634841969874,4.1300048828125,0.36140780579287934,-0.7895034790039119,-5.549090781979885,3.970083823972061,-3.169297130491884,1.5902901724840603,3.8810740442187353,67.90450498946657,13.943039160854383,2.379793651487985,5,-0.25499725341796875,-0.25499725341796875,-8.439994812011719,-6.394996643066406,-13.910003662109375,0,-0.029935931747266498,1.1333385500215187,170.41000366210938,1.6920591554890307,170.38999938964844,-1.0831982421875,173.86000061035156,-0.029935931747266498
12594,2022-05-10,171.49000549316406,174.5399932861328,170.75,173.1199951171875,5936700.0,-0.0012230137379759531,-1.4372942394402821,-0.7990171512345449,43.44964929419358,48.04043842570197,0.6870367129967576,1.1466130182155325,-5.353743217500551,-1.7880166235672732,19.35891127156392,3.7899932861328125,0.22491863228518127,-0.9439949035644588,-5.72399957655503,3.836009769426113,-3.3339972400597446,1.446007432930827,3.678622830496863,55.98858562105319,6.537246699190007,2.390002336495288,5,-0.04500579833984375,-0.04500579833984375,-7.625011444091797,-6.185005187988281,-14.460006713867188,1,-0.0335880201826374,-1.1510377137316765,171.6999969482422,1.1333385500215187,170.41000366210938,1.6920591554890307,170.38999938964844,-0.0335880201826374
12595,2022-05-11,170.66000366210938,172.41000366210938,169.9199981689453,170.82000732421875,5376900.0,-0.004839942879865222,-2.036564942314849,0.0981623807606976,43.16548342092079,45.85544120889405,0.9612705480303418,1.864274112750735,-4.346534995844166,-0.9862626988917782,18.356473784146246,2.4900054931640625,-0.19435343227507929,-1.6419967651367244,-6.4669044256146435,3.1829108953411946,-4.054450595375698,0.7704570651022493,4.112679699503559,33.33342072628789,-13.255195524221833,2.4124538302389618,5,0.6800003051757812,0.7849960327148438,-6.69500732421875,-5.355003356933594,-13.600006103515625,2,-0.046173706279850846,-1.4372942394402821,171.49000549316406,-1.1510377137316765,171.6999969482422,1.1333385500215187,170.41000366210938,-0.046173706279850846
12596,2022-05-12,170.39999389648438,171.99000549316406,168.16000366210938,171.25,6473500.0,-0.0015235542016031056,2.287531106745252,5.31241655540721,46.89165456082912,45.8320643425372,0.12094985989466522,2.0232434009628264,-3.9812218863864075,-0.7000951303515706,17.557520370649755,3.8300018310546875,-0.5777469250353988,-1.7720062255859261,-6.657455297876453,3.1134428467046007,-4.214730761731175,0.6707183105593231,4.1399993896484375,35.10962190189874,-12.86899733121706,2.4427245361452634,5,-0.4949951171875,1.0450057983398438,-5.549991607666016,-5.094993591308594,-9.689987182617188,3,-0.04624407221992288,-2.036564942314849,170.66000366210938,-1.4372942394402821,171.49000549316406,-1.1510377137316765,171.6999969482422,-0.04624407221992288
12597,2022-05-13,173.72000122070312,174.16000366210938,169.4600067138672,170.6999969482422,4714600.0,0.019483611755500396,1.4102491871779523,-3.5529206907693966,49.966525671056885,46.79141537694351,-3.222875617307352,-1.215754811202686,-7.114878563390619,-3.99225654045145,16.772886603019412,4.6999969482421875,-0.9441098627660267,1.457000732421875,-3.4746982107061513,6.388699675549901,-1.0088487391421381,3.922850203985888,0.44919250488280227,87.14743888701541,38.12368321618101,2.465849471564009,5,-3.160003662109375,-2.2750015258789062,-8.10000228881836,-8.705001831054688,-11.69000244140625,4,-0.08047430134298772,2.287531106745252,170.39999389648438,-2.036564942314849,170.66000366210938,-1.4372942394402821,171.49000549316406,-0.08047430134298772
12598,2022-05-16,175.47000122070312,176.3000030517578,173.4199981689453,173.7100067138672,5317200.0,0.010073681715997207,-1.4615304359166639,0.5827788135550402,53.478674154346066,48.25261379924383,-4.206562789920611,-2.7068020556844488,-8.73430052321072,-5.695968190123722,16.989281628031854,2.8800048828125,-1.667915350671933,2.95450057983399,-2.0955839076172538,8.004585067285234,0.42945833610835393,5.479542823559626,-10.199996948242188,89.80341654435266,37.61989883414015,2.5250422437256255,5,-3.5149993896484375,-4.025001525878906,-9.560001373291016,-10.455001831054688,-11.3699951171875,0,-0.11027529474498332,1.4102491871779523,173.72000122070312,2.287531106745252,170.39999389648438,-2.036564942314849,170.66000366210938,-0.11027529474498332
12599,2022-05-17,174.4600067138672,175.67999267578125,172.5800018310547,175.30999755859375,5012200.0,-0.005755938335952893,2.8994059557969694,-0.4829508509402391,49.36378585129829,48.03722993625606,-2.438742752067128,-1.6590007265118913,-7.4963867262763415,-4.661854028157222,16.83774543814857,3.0999908447265625,-1.6167857767472356,1.8665054321289176,-3.256251126891243,6.989261991149078,-0.6948728473811627,4.427883711638998,-8.969402465820309,77.3956206897198,25.324511284362707,2.561378279510074,5,-2.2300033569335938,-3.0150070190429688,-7.7425079345703125,-9.44500732421875,-8.330001831054688,1,-0.09555206228482471,-1.4615304359166639,175.47000122070312,1.4102491871779523,173.72000122070312,2.287531106745252,170.39999389648438,-0.09555206228482471
12600,2022-05-18,163.64999389648438,173.8699951171875,162.9199981689453,173.69000244140625,8875400.0,-0.061962698620735335,1.1057698797195903,11.811901983663944,32.15666569947794,46.29167739675462,7.566356941628612,8.66430665120879,3.5682810274955443,6.112697411922454,15.751263271807172,11.540008544921875,-1.3069084503169393,-8.352507019042974,-14.666717540484797,-2.038296497601152,-11.5096122797639,-5.195401758322049,12.650009155273438,5.455870412101197,-39.097184696072354,3.1571052607209147,5,5.9600067138671875,6.620002746582031,3.7075042724609375,1.3650054931640625,2.70001220703125,2,-0.04045215621196374,2.8994059557969694,174.4600067138672,-1.4615304359166639,175.47000122070312,1.4102491871779523,173.72000122070312,-0.04045215621196374
12601,2022-05-19,161.1999969482422,162.77999877929688,159.6699981689453,162.5,6423800.0,-0.01497095655128422,2.3440855804490677,0.12948226547230776,35.184662586188196,44.64716525189702,9.583464624138173,10.582610293376092,6.264866028940503,8.485641838899085,14.486646088834629,3.9799957275390625,-1.0303987144988298,-10.120503997802729,-17.916848504813004,-2.3241594907924537,-14.01867625130788,-6.222331744297577,14.832406005859383,9.200230487473666,-37.99467298674341,3.898172253505142,5,6.785003662109375,7.444999694824219,6.445003509521484,3.81500244140625,2.80999755859375,3,-0.02568237883390101,1.1057698797195903,163.64999389648438,2.8994059557969694,174.4600067138672,-1.4615304359166639,175.47000122070312,-0.02568237883390101
12602,2022-05-20,162.2100067138672,163.05999755859375,159.6199951171875,162.24000549316406,5768800.0,0.006265569384280356,3.1198055626621835,0.023075929903635106,41.46943929512244,43.902948948159256,8.144437077708432,9.26474805887841,5.611432402019062,7.389459704491571,14.33301460974586,3.44000244140625,-1.5782575501351914,-8.613494873046875,-17.392561731289874,0.1655719851961237,-13.00302830216836,-4.22396144392539,13.16790004882813,15.52764007570844,-33.63736133401802,4.389533429121494,5,5.749992370605469,6.4099884033203125,5.459991455078125,2.80499267578125,4.519989013671875,4,-0.009247271671999568,2.3440855804490677,161.1999969482422,1.1057698797195903,163.64999389648438,2.8994059557969694,174.4600067138672,-0.009247271671999568
12603,2022-05-23,165.60000610351562,166.9499969482422,163.57000732421875,164.2100067138672,4657800.0,0.02089883021599448,-1.531829170024174,-46.3351983723296,46.651725687382665,44.258735214069155,4.244513850673002,5.516485616114096,2.649898606807369,3.9223858177594764,14.213946361980124,4.739990234375,-1.6778909970697669,-4.81649551391601,-13.77908444098108,4.14609341314906,-9.29778997744853,-0.335201050383489,8.832425960449228,37.23544144082515,-14.728057712142409,4.48129446353253,5,2.3599929809570312,3.019989013671875,2.0899925231933594,-0.5850067138671875,1.05999755859375,0,-0.02155801444830352,3.1198055626621835,162.2100067138672,2.3440855804490677,161.1999969482422,1.1057698797195903,163.64999389648438,-0.02155801444830352
12604,2022-05-24,167.82000732421875,168.25999450683594,165.16000366210938,166.02000427246094,6327600.0,0.013405803978747466,1.3134454977652519,1.294966792908502,40.57429962734102,43.9708259036714,1.619482365417383,3.019708850301953,0.8233595934375444,1.642227016597758,13.5676962623129,3.0999908447265625,-1.833720943066055,-2.3224945068359375,-11.24890341220842,6.603914398536546,-6.785698959522193,2.1407099458503183,5.723678522939451,57.5439453125,7.483170170198967,4.463204452686244,5,0.13999176025390625,0.79998779296875,0.11499404907226562,-2.8050079345703125,1.5699920654296875,1,-0.022166613385472544,-1.531829170024174,165.60000610351562,3.1198055626621835,162.2100067138672,2.3440855804490677,161.1999969482422,-0.022166613385472544
12605,2022-05-25,168.97000122070312,169.49000549316406,166.9600067138672,167.85000610351562,5781000.0,0.00685254347690889,1.3425874906398791,0.6222184546263723,47.61104074433277,44.05075770183847,0.22858981067133755,1.482628268839676,-0.01195668208714551,0.42154599531369286,12.424089630250027,2.529998779296875,-2.0033186881015297,-0.8785003662109432,-9.53533975636671,7.778339023944824,-5.206920061288827,3.4499193288669403,3.738263182656823,94.73147187639621,41.86905483248602,4.328419695077889,5,-1.0100021362304688,-0.350006103515625,-0.4874992370605469,-3.9550018310546875,0.0399932861328125,2,-0.016807695551715796,1.3134454977652519,167.82000732421875,-1.531829170024174,165.60000610351562,3.1198055626621835,162.2100067138672,-0.016807695551715796
12606,2022-05-26,170.11000061035156,171.08999633789062,168.9600067138672,168.9600067138672,5193800.0,0.006746756118912511,-2.7043494413926705,1.0267847411444142,49.51361391221054,44.000434173077764,-1.069321675592164,-0.25233557717922395,-0.8401100337869138,-0.7715729139619611,11.062648009474218,2.1299896240234375,-1.9747382618407414,0.6309989929199276,-7.246503594266613,8.508501580106469,-3.307752300673343,4.569750286513198,1.8129676358380493,91.4560102594393,37.63195420136939,3.938751293593275,5,-2.1500015258789062,-1.4900054931640625,-0.4575004577636719,-5.44000244140625,0.589996337890625,3,-0.022103312523338747,1.3425874906398791,168.97000122070312,1.3134454977652519,167.82000732421875,-1.531829170024174,165.60000610351562,-0.022103312523338747
12607,2022-05-27,171.77000427246094,171.80999755859375,170.1999969482422,171.25999450683594,6713500.0,0.009758413121822906,4.457663063156262,0.44348910649364437,50.11215519854502,43.6263765113221,-3.39169420373986,-2.01070373276076,-2.2025238798520377,-2.4795743224206035,10.663402341586977,1.6999969482421875,-1.836563928815508,2.2880027770996207,-5.593121945499831,10.169127499699073,-1.6525595842001053,6.228565138399347,-12.150009155273438,99.51464401054784,45.51066432410671,3.9405623612997256,5,-4.1200103759765625,-3.1500091552734375,-1.4300041198730469,-6.465003967285156,-1.410003662109375,4,-0.04517674548878803,-2.7043494413926705,170.11000061035156,1.3425874906398791,168.97000122070312,1.3134454977652519,167.82000732421875,-0.04517674548878803
12608,2022-05-31,167.75,170.97999572753906,165.3699951171875,170.97999572753906,13610000.0,-0.023403412542765123,2.4736891832521577,-6.3332036859741505,44.660191636605894,43.10375493191182,-0.650322999461082,2.117055943962555,2.0148532062434583,1.4591479894463077,10.6994694557176,6.4000091552734375,-1.9332295918650004,-1.7315017700195199,-9.613087488902096,6.150083948863056,-5.672294629460794,2.209291089421754,-7.8862048339843795,38.947349098468614,-14.193987580834218,3.940792859441282,5,-1.0050048828125,0.8699951171875,3.1550025939941406,-2.4449996948242188,4.1300048828125,1,-0.006080502369364749,4.457663063156262,171.77000427246094,-2.7043494413926705,170.11000061035156,1.3425874906398791,168.97000122070312,-0.006080502369364749
12609,2022-06-01,166.49000549316406,168.3800048828125,163.82000732421875,168.17999267578125,5613900.0,-0.007511144601108466,3.3636098152163596,0.5232165380926961,44.11848386723271,44.43284583944014,-0.7149495918840785,3.435028004723165,3.4690632644317247,2.62906995983343,10.842432958565132,4.55999755859375,-2.4548043475273857,-2.9164962768554688,-10.885899710779086,5.052907157068148,-6.901197993817277,1.0682054401063397,-6.387286279296887,33.416788889907416,-21.311812782599183,3.9847017169618115,6,-0.7750091552734375,2.1299896240234375,4.6049957275390625,-1.1850051879882812,3.9799957275390625,2,0.0010210713156129092,2.4736891832521577,167.75,4.457663063156262,171.77000427246094,-2.7043494413926705,170.11000061035156,0.0010210713156129092
12610,2022-06-02,166.67999267578125,166.75,162.64999389648438,165.6199951171875,4677300.0,0.0011411326587107418,5.833273994201719,-0.6272222473026049,44.742791538575666,45.49486016748319,-0.48045686154469536,2.824358747109983,3.4221201445700444,2.345687780575986,11.222044734579825,4.100006103515625,-3.3147178779325372,-2.367508697509777,-10.13656583617285,5.401548441153295,-6.252037266841313,1.5170198718217591,-6.343127895019535,43.99560227215938,-12.668784075623229,3.8845285693315312,6,-0.964996337890625,1.94000244140625,4.667510986328125,-1.3749923706054688,2.82000732421875,3,0.016258740298474628,3.3636098152163596,166.49000549316406,2.4736891832521577,167.75,4.457663063156262,171.77000427246094,0.016258740298474628
12611,2022-06-03,164.85000610351562,166.58999633789062,164.36000061035156,165.86000061035156,4222000.0,-0.010979041592743766,-1.241195549659937,-0.9528272010134162,36.91354489435906,44.988649678509475,2.1475724021717895,4.445969570588488,5.4045600662607,4.0692529241943305,11.622171202672831,2.3199920654296875,-4.075074322109629,-3.9204956054687443,-11.88070945142519,4.0397182404877015,-7.900602528446967,0.05961131750947857,-4.283678667197279,24.01759091136246,-27.601572155782463,3.9801069229782176,6,2.3799896240234375,3.769989013671875,6.787494659423828,0.45499420166015625,5.25,4,0.02523499089656145,5.833273994201719,166.67999267578125,3.3636098152163596,166.49000549316406,2.4736891832521577,167.75,0.02523499089656145
12612,2022-06-06,165.5399932861328,167.6199951171875,164.72999572753906,166.4600067138672,3447800.0,0.004185545387143774,-1.2755824152058728,0.91090933812754,34.87661192305994,43.680303704695845,2.212261552223765,3.5546765984599915,4.846271483247904,3.2770535445083624,12.058649420663379,2.8899993896484375,-3.1955615999976317,-2.9870079040527457,-11.033532347773757,5.059516539668266,-7.010270125913252,1.0362543178077601,-4.74879244736897,34.693862597657144,-11.595606940685343,4.023262221860502,6,1.69000244140625,2.975006103515625,6.387504577636719,-0.0449981689453125,5.44000244140625,0,0.031170737413226846,-1.241195549659937,164.85000610351562,5.833273994201719,166.67999267578125,3.3636098152163596,166.49000549316406,0.031170737413226846
12613,2022-06-07,166.55999755859375,166.86000061035156,164.22000122070312,165.67999267578125,4168300.0,0.006161678831881234,2.5675402602222817,-0.9565130858791919,37.97196451446682,43.39115535882094,1.5005517036577771,2.2449522944068576,3.947710352001849,2.162764468890259,12.015145387516025,2.6399993896484375,-2.2515473486432995,-1.7100036621093864,-9.657546953240484,6.237539629021711,-5.683775307674949,2.2637679834561766,-5.548420785433308,68.2372803723883,24.813349147656623,3.9737716455655554,6,0.6699981689453125,1.4000015258789062,5.527500152587891,-1.06500244140625,4.55999755859375,1,0.022814620001546437,-1.2755824152058728,165.5399932861328,-1.241195549659937,164.85000610351562,5.833273994201719,166.67999267578125,0.022814620001546437
12614,2022-06-08,165.72999572753906,166.80999755859375,165.11000061035156,165.74000549316406,2646800.0,-0.004983200307521085,-1.7199951171875,-0.011374670550700513,54.54944127794862,44.16208875144493,2.2382876744039493,2.7629614534916414,4.876218258456134,2.8882270965364683,11.57320985770073,1.6999969482421875,-1.644549915907703,-2.252005004882818,-10.125353459892864,5.6213434501272275,-6.188679232387841,1.6846692226222046,-4.502450538669962,61.971852606888255,13.177416302329668,3.9366742275050193,6,1.5,2.2300033569335938,5.325004577636719,-0.2350006103515625,2.529998779296875,2,0.03710860625003631,2.5675402602222817,166.55999755859375,-1.2755824152058728,165.5399932861328,-1.241195549659937,164.85000610351562,0.03710860625003631
12615,2022-06-09,162.77999877929688,166.92999267578125,162.6699981689453,165.19000244140625,3522900.0,-0.017800018248307903,-2.2395335344627525,240.765243902439,53.38185756398608,44.59189360164219,4.713576889265454,5.367535436621836,7.813167539359824,5.692157306053048,11.564650578187702,4.2599945068359375,-1.5265390712207818,-4.808001708984364,-12.902640302103691,3.286636884134964,-8.855321005544027,-0.7606824124246998,-1.340804543033272,2.2222359226024424,-49.44985970471998,4.0473192965596665,6,4.4499969482421875,5.180000305175781,8.275001525878906,2.714996337890625,7.279998779296875,3,0.04724169123402344,-1.7199951171875,165.72999572753906,2.5675402602222817,166.55999755859375,-1.2755824152058728,165.5399932861328,0.04724169123402344
12616,2022-06-10,162.52000427246094,163.9199981689453,159.4499969482422,160.97000122070312,5203300.0,-0.0015972140851804317,1.0551773004865284,-0.6431538159577567,50.68553334332142,44.65560228439513,4.2283650232222385,5.277491585015753,8.064238789454123,5.82991501331577,12.328733138173547,4.470001220703125,-1.355236590220045,-4.673996734619152,-12.957240990596063,3.6092475213577586,-8.815618862607607,-0.5323746066306967,9.289993286132812,37.57659745736596,-17.896392356204522,4.1416221279884615,6,2.6949920654296875,5.3549957275390625,8.924995422363281,2.9749908447265625,5.739990234375,4,0.04294853275931043,-2.2395335344627525,162.77999877929688,-1.7199951171875,165.72999572753906,2.5675402602222817,166.55999755859375,0.04294853275931043
12617,2022-06-13,159.74000549316406,162.8699951171875,159.05999755859375,160.52999877929688,6300700.0,-0.01710557904389587,-2.544168683420509,-0.5096720843464821,36.68178908286858,43.76911311175765,5.724437740656953,7.33237828827049,10.821524558350859,8.450311527722874,12.61180500422881,3.80999755859375,-1.647473246619512,-6.754995727539068,-15.078823281785986,1.56883182670785,-10.916909504662527,-2.593081950415609,11.822792053222656,8.640512788695693,-47.10950613844461,4.161913777123455,6,3.9799957275390625,7.939994812011719,11.704994201660156,5.7549896240234375,8.769989013671875,0,0.06485539159941323,1.0551773004865284,162.52000427246094,-2.2395335344627525,162.77999877929688,-1.7199951171875,165.72999572753906,0.06485539159941323
12618,2022-06-14,156.1199951171875,160.0500030517578,154.86000061035156,160.0,6159200.0,-0.022661889642488275,1.6080342286665081,4.911440326038669,24.999934791397692,41.64482988110932,8.405131670117697,9.937929261689561,14.299562876293464,11.90832748845321,12.664466724724882,5.19000244140625,-2.2397870112923215,-9.407505798339855,-17.836503232806393,-0.978508363873317,-13.622004515573138,-5.193007081106572,14.942690429687502,10.439066571093742,-43.22165784610929,4.2144987172332735,6,5.120002746582031,9.460006713867188,15.325004577636719,9.375,13.490005493164062,1,0.09518319930254471,-2.544168683420509,159.74000549316406,1.0551773004865284,162.52000427246094,-2.2395335344627525,162.77999877929688,0.09518319930254471
12619,2022-06-15,157.7899932861328,159.83999633789062,155.92999267578125,157.9199981689453,5940100.0,0.010696888426698692,-1.0311675134950895,0.03350637092968381,26.630386592660585,39.63234044267431,6.002479943799017,7.3308797677186135,12.518255289734611,10.079930480695054,12.994083023761815,3.910003662109375,-3.023600372058752,-6.9040069580078125,-14.899570022439121,1.0915561064234964,-10.901788490223453,-2.9062254257921722,12.30053116455079,24.275017414246687,-23.191247673862076,3.997781532215651,6,3.4500045776367188,7.790008544921875,13.655006408691406,7.7050018310546875,12.060012817382812,2,0.08447938651522957,1.6080342286665081,156.1199951171875,-2.544168683420509,159.74000549316406,1.0551773004865284,162.52000427246094,0.08447938651522957
12620,2022-06-16,157.02999877929688,158.4600067138672,155.11000061035156,156.6300048828125,7207900.0,-0.0048164936889107945,1.055212311840036,-3.0767605633802817,22.217454293242753,37.99944148699472,5.866606134138067,7.978556505616211,13.1500116276423,10.689709474057452,13.691828443619315,3.350006103515625,-3.3638801737313315,-7.333001708984369,-16.02805340325594,1.3620499852872001,-11.680527556120154,-2.9854758618485846,12.14669424096681,23.95142112248129,-17.208923011808896,4.347525847135791,6,4.209999084472656,8.550003051757812,14.415000915527344,8.464996337890625,14.800003051757812,3,0.07151497048231303,-1.0311675134950895,157.7899932861328,1.6080342286665081,156.1199951171875,-2.544168683420509,159.74000549316406,0.07151497048231303
12621,2022-06-17,157.05999755859375,158.99000549316406,156.1699981689453,157.02999877929688,9881800.0,0.00019103852467727833,-2.222865513392857,0.07499809262226291,16.430773645074723,35.94990390055191,5.157783909803214,8.034425754831204,12.896311702309077,10.539919318831608,13.77318802240498,2.82000732421875,-3.633904427041813,-7.096002960205084,-16.29086330358993,2.0988573831797623,-11.693433131897507,-2.4985727885126607,11.257693917075215,27.46564865137739,-6.052474374269554,4.597430171692421,6,3.8349990844726562,8.520004272460938,14.332504272460938,8.43499755859375,14.529998779296875,4,0.08277091686029192,1.055212311840036,157.02999877929688,-1.0311675134950895,157.7899932861328,1.6080342286665081,156.1199951171875,0.08277091686029192
12622,2022-06-21,160.7100067138672,160.9600067138672,157.35000610351562,158.1699981689453,4449600.0,0.02323958494849543,1.3749937258445013,84.6703967446592,33.65829745906012,35.47060756106229,0.8387988962707595,4.496833471906314,9.055244407812893,6.8190277673018045,13.699622433865638,3.9000091552734375,-3.90349347693342,-3.3709938049316293,-12.656708933733256,5.914721323869998,-8.013851369332428,1.27186375946917,6.800223309882739,95.90164344498086,60.464912753906326,4.642857564400807,6,0.18498992919921875,4.8699951171875,9.96499252319336,4.7849884033203125,14.129989624023438,1,0.0469789526324329,-2.222865513392857,157.05999755859375,1.055212311840036,157.02999877929688,-1.0311675134950895,157.7899932861328,0.0469789526324329
12623,2022-06-22,162.02999877929688,162.99000549316406,159.55999755859375,160.3300018310547,4706500.0,0.008213502646290394,-1.1172852588102875,0.6692878855234228,39.675891422213596,33.81799091042506,-1.331355650478372,3.052157827598535,7.536895368073232,5.437664185264055,14.355865059224609,3.4300079345703125,-3.713013234095712,-1.8725013732910156,-11.172511372801779,7.427508626219748,-6.522506373046383,2.777503626464352,4.721217479649141,87.81718123092652,49.97171392208995,4.650004999755375,6,-1.1350021362304688,3.5500030517578125,8.97249984741211,3.464996337890625,12.930007934570312,2,0.03999256789704453,1.3749937258445013,160.7100067138672,-2.222865513392857,157.05999755859375,1.055212311840036,157.02999877929688,0.03999256789704453
12624,2022-06-23,164.10000610351562,165.13999938964844,163.14999389648438,163.77999877929688,5810700.0,0.012775457259851741,-1.518967049098003,0.1882399404008581,44.505986545220125,32.831783019451066,-4.086646809638438,0.7264113628033897,5.3055811032207885,3.2650076407743995,15.125467060603038,3.1100006103515625,-3.470155866605552,0.38350601196287926,-8.733610443122188,9.500622467047947,-4.175052215579655,4.942064239505413,1.9377372165147335,89.6311723558782,50.392305358966865,4.55855822754253,6,-4.100006103515625,1.1699905395507812,7.599994659423828,1.394989013671875,12.849990844726562,3,0.03357705241863429,-1.1172852588102875,162.02999877929688,1.3749937258445013,160.7100067138672,-2.222865513392857,157.05999755859375,0.03357705241863429
12625,2022-06-24,166.1300048828125,166.19000244140625,163.94000244140625,165.63999938964844,5951500.0,0.012370497890270338,6.377041799034445,1.5312321190158307,52.70270096114936,33.05591275476528,-6.248578574048537,-1.609797099229894,3.1119719003964406,1.1295496960485991,16.108843569253477,2.25,-3.397229597412178,2.5555046081543082,-6.301857021913094,11.41286623822171,-1.873176206879407,6.984185423188023,-11.270004272460938,99.4012222254371,55.831257172951084,4.428680815033702,6,-5.605003356933594,-1.7650070190429688,5.707496643066406,-0.635009765625,9.360000610351562,4,0.022392109260017223,-1.518967049098003,164.10000610351562,-1.1172852588102875,162.02999877929688,1.3749937258445013,160.7100067138672,0.022392109260017223
12626,2022-06-27,166.35000610351562,167.1300048828125,165.33999633789062,165.8699951171875,4595800.0,0.0013242714394567923,-1.3246735231753959,0.9796032759318656,51.74496463393709,34.729598927106224,-6.557781030652478,-2.240818710307167,2.737214871774995,0.823139326190983,16.803670763723826,1.790008544921875,-3.9061478149987465,2.96350555419923,-5.458706325562559,11.38571743396102,-1.2476003856816646,7.174611494080125,-11.263405456542955,92.02455136346191,45.376590424783814,4.211105939880895,6,-5.355003356933594,-3.0150070190429688,3.5899925231933594,-0.855010986328125,10.479995727539062,0,0.032942564030499666,6.377041799034445,166.1300048828125,-1.518967049098003,164.10000610351562,-1.1172852588102875,162.02999877929688,0.032942564030499666
12627,2022-06-28,164.00999450683594,168.4499969482422,163.85000610351562,167.14999389648438,4372900.0,-0.014066795977293545,-1.658972538400815,-6.541515671689236,44.802279672978145,36.92985946950405,-3.9653759231647143,-0.5396435522565639,4.927550701795354,3.0122802242226214,17.50896342446614,4.5999908447265625,-4.2508073637341965,1.0114944458007926,-6.444052044275935,8.46704093587752,-2.716278799237557,4.739267690839142,-8.441657690429679,50.056212078302146,5.885552696946327,3.7277732450383594,6,-2.2299957275390625,-0.6749954223632812,4.305004119873047,1.4850006103515625,11.860000610351562,1,0.04621670681623469,-1.3246735231753959,166.35000610351562,6.377041799034445,166.1300048828125,-1.518967049098003,164.10000610351562,0.04621670681623469
12628,2022-06-29,166.72999572753906,167.55999755859375,165.35000610351562,166.05999755859375,3653600.0,0.016584362610839287,-1.1148435047346479,-0.21337525451567912,51.89250471566803,39.73676148317155,-5.612264291804479,-3.520475646714033,2.1341063616825977,0.15729012247430774,18.108759249757746,3.5500030517578125,-4.44621045085205,3.782495880126959,-3.5491207544857275,11.114112514739645,0.11668756282062986,7.448304197433288,-10.388759303222656,67.54716546563752,24.5695612600828,3.66580831730634,6,-4.9499969482421875,-3.3949966430664062,1.5600013732910156,-1.2350006103515625,7.82000732421875,2,0.048641521130993626,-1.658972538400815,164.00999450683594,-1.3246735231753959,166.35000610351562,6.377041799034445,166.1300048828125,0.048641521130993626
12629,2022-06-30,166.66000366210938,167.5800018310547,165.6300048828125,167.1300048828125,6295100.0,-0.00041979288204418985,1.8467210193352936,-0.7014962763898062,58.241298798613876,43.739410872657224,-4.639652645233269,-3.622839609374921,2.048377849172198,0.13650109527702625,18.438118346458314,1.9499969482421875,-4.038574145308985,3.7040039062499943,-3.645278265936696,11.053286078436685,0.02936282015664915,7.3786449923433395,-9.592241606357419,61.087025027781,12.419018635350092,3.6746410860933407,6,-4.350006103515625,-3.3250045776367188,1.6299934387207031,-1.165008544921875,7.19000244140625,3,0.04980200929663625,-1.1148435047346479,166.72999572753906,-1.658972538400815,164.00999450683594,-1.3246735231753959,166.35000610351562,0.04980200929663625
12630,2022-07-01,169.38999938964844,169.52000427246094,165.75999450683594,166.74000549316406,3918700.0,0.01638062923047756,1.5841958995333227,-5.638270242192066,63.2064447093498,48.936707657576676,-6.070366925363231,-6.471179337775226,-0.8916779817619442,-2.658464772672403,18.356878317340183,3.760009765625,-2.8629248058996097,6.298499298095692,-1.430023081560364,14.027021677751748,2.434238108267664,10.16276048792372,-11.639303240347061,97.70714418349306,45.66834897105614,3.8642611898280235,7,-5.954994201660156,-6.055000305175781,-1.1000022888183594,-3.8400039672851562,5.1100006103515625,4,0.04463071955743647,1.8467210193352936,166.66000366210938,-1.1148435047346479,166.72999572753906,-1.658972538400815,164.00999450683594,0.04463071955743647
12631,2022-07-05,169.00999450683594,169.38999938964844,165.3300018310547,168.6300048828125,4971600.0,-0.0022433725968578067,6.1228065478979,0.1433926412160995,69.63147560986644,52.933727452110716,-4.265561208345957,-6.075007796234473,-0.7101698288644798,-2.3496525382560662,18.314108891550404,4.05999755859375,-1.7564537676136638,5.7104949951171875,-2.4302244079157447,13.85121439815012,1.6401352936007356,9.78085469663364,-10.317753707681788,91.00511586726195,32.093840622997575,4.070359701516461,7,-4.469993591308594,-5.674995422363281,-0.7199974060058594,-2.9499969482421875,6.9300079345703125,1,0.03834099282256376,1.5841958995333227,169.38999938964844,1.8467210193352936,166.66000366210938,-1.1148435047346479,166.72999572753906,0.03834099282256376
12632,2022-07-06,170.6999969482422,171.9499969482422,169.47999572753906,170.0,4209100.0,0.00999942308937185,-1.8390728999500146,1.842147532425812,83.6254531710891,57.81701209087466,-4.905303772146397,-7.756283511974033,-2.4964035102735807,-4.100465707000069,18.620700731686608,2.94000244140625,-0.32926368713938814,7.142497253417957,-1.6018844250627922,15.886878931898707,2.7703064141775826,11.514688092658332,-11.141535071223501,81.11781084619498,15.411080276983853,4.372190839240368,7,-3.1500015258789062,-7.2949981689453125,-2.4099998474121094,-3.4749984741210938,4.339996337890625,2,0.03591098413827831,6.1228065478979,169.00999450683594,1.5841958995333227,169.38999938964844,1.8467210193352936,166.66000366210938,0.03591098413827831
12633,2022-07-07,170.36000061035156,171.0399932861328,169.3800048828125,169.52000427246094,5150200.0,-0.001991777058986788,-1.9642779291553134,1.2,80.88452961703825,61.85907243218779,-3.6424802701029364,-7.501615424926683,-2.30983194764363,-3.766871683194182,18.823998415382974,1.6599884033203125,1.3141139014751388,6.612500762939447,-2.5611689508510267,15.786170476729922,2.025665906044196,11.199335619834699,-9.562385226210523,75.98191071527354,4.826383392098407,4.586834856895239,7,-2.4599990844726562,-6.9550018310546875,-2.225006103515625,-3.0300064086914062,6.970001220703125,3,0.03234324070847139,-1.8390728999500146,170.6999969482422,6.1228065478979,169.00999450683594,1.5841958995333227,169.38999938964844,0.03234324070847139
12634,2022-07-08,171.8800048828125,172.6999969482422,170.5500030517578,170.57000732421875,3482900.0,0.008922307272923202,-2.185161742432805,1.55952770208901,85.17289185278135,65.4668714201469,-4.406192429043131,-8.998616436200564,-3.954576935434716,-5.287857725037668,19.197171244248494,2.339996337890625,2.358416446386883,7.825004577636719,-2.016457056316824,17.66646621159026,2.9042737606599474,12.74573539461349,-9.967151342261332,88.87391304347825,11.262111447278457,4.920730816976775,7,-3.6050033569335938,-8.100006103515625,-4.197509765625,-3.4200057983398438,7.399993896484375,4,0.015534082459246479,-1.9642779291553134,170.36000061035156,-1.8390728999500146,170.6999969482422,6.1228065478979,169.00999450683594,0.015534082459246479
12635,2022-07-11,170.47000122070312,172.8000030517578,170.02000427246094,171.41000366210938,4921300.0,-0.008203418792492534,-2.0217438176902793,-0.717560452872385,79.8132309658825,68.58556767925194,-2.5879716100906762,-7.360325548113423,-2.7382391138138473,-3.8570265843742106,19.000394397972816,2.779998779296875,3.193985167251384,6.030500793457037,-4.194628670837659,16.255630257751733,0.917936061309689,11.143065525604385,-7.262690471229035,68.80854818875957,-14.52072215588386,5.112564732147344,7,-2.1449966430664062,-6.6399993896484375,-3.3025054931640625,-1.850006103515625,9.850006103515625,0,0.01982756413802389,-2.185161742432805,171.8800048828125,-1.9642779291553134,170.36000061035156,-1.8390728999500146,170.6999969482422,0.01982756413802389
12636,2022-07-12,169.5,173.32000732421875,168.8699951171875,173.0,5201600.0,-0.0056901578797273755,1.1497567448031845,3.723394584767223,72.18573346509852,71.6281736561542,-1.2562635087984404,-6.156221287874956,-2.0625984967781505,-2.8598114160934927,18.041515613523526,4.45001220703125,3.798851536913105,4.711499786376947,-5.712321293875817,15.135320866629712,-0.5004107537494349,9.92341032650333,-4.949712328206175,14.157374261065165,-64.7898502710145,5.211910540126382,7,-0.17499542236328125,-5.409996032714844,-2.3325042724609375,-0.8800048828125,10.720001220703125,1,0.029498525073746285,-2.0217438176902793,170.47000122070312,-2.185161742432805,171.8800048828125,-1.9642779291553134,170.36000061035156,0.029498525073746285
12637,2022-07-13,170.10000610351562,171.44000244140625,167.97999572753906,168.5399932861328,4533100.0,0.0035398590177913025,-1.5820869179045418,-0.4457179478236607,71.13671024487564,73.76641871495504,-1.0075040318495212,-6.261307218279001,-2.769404811877024,-3.4342670565317803,16.860200074512075,3.4600067138671875,4.067991383327865,4.793505859374989,-5.603604400397586,15.190616119147563,-0.4050492705112845,9.992060989261262,-4.146563287333805,39.70048262244866,-36.54985786090894,5.198555129886285,7,-0.7750015258789062,-6.010002136230469,-2.1750106811523438,-1.480010986328125,10.299987792968778,2,0.03433272268277676,1.1497567448031845,169.5,-2.0217438176902793,170.47000122070312,-2.185161742432805,171.8800048828125,0.03433272268277676
12638,2022-07-14,170.97999572753906,171.16000366210938,167.6999969482422,168.2899932861328,4218300.0,0.005173366210744934,1.2688432406471688,1.7243463716658354,69.21783828249204,74.98603421316373,-1.3647501925860297,-6.293618954607268,-3.6208308983028417,-4.29051489559339,14.893176199332958,3.4600067138671875,4.402047202857318,4.930495452880848,-4.805279346405683,14.66627025216738,0.06260805323759655,9.7983828525241,-3.847902590071328,58.36285985018177,-15.525900969456096,4.8678873996432594,7,-1.6549911499023438,-6.889991760253906,-3.1074981689453125,-2.3600006103515625,9.19000244140625,3,0.023745453620571233,-1.5820869179045418,170.10000610351562,1.1497567448031845,169.5,-2.0217438176902793,170.47000122070312,0.023745453620571233
12639,2022-07-15,171.1199951171875,172.9199981689453,170.02000427246094,171.33999633789062,4659100.0,0.0008188056681877054,-1.3967060959923328,-0.08178476618337757,65.58396998947802,75.25020368873352,-0.9002378672848579,-5.674709427540222,-3.737466102974537,-4.421045949343636,13.00005127257089,2.899993896484375,5.1746717790487935,4.403994750976551,-4.759275657968004,13.567265159921106,-0.17764045349574076,8.985629955448843,-3.4199981689453125,60.85394759348706,-9.402514186486478,4.581635204472281,7,-1.7949905395507812,-7.029991149902344,-3.5249977111816406,-2.5,7.3300018310546875,4,0.036290362851018054,1.2688432406471688,170.97999572753906,-1.5820869179045418,170.10000610351562,1.1497567448031845,169.5,0.036290362851018054
12640,2022-07-18,168.25999450683594,171.24000549316406,167.85000610351562,171.14999389648438,3479700.0,-0.016713421528518402,1.2084524123123108,13.136287973366626,55.120609827637125,73.63788526848583,1.9921060260985541,-2.0345614677106596,-1.076089485172929,-1.5783306081411013,10.744968242355096,3.3899993896484375,5.505012261139143,0.9824943542480469,-6.979202010259343,8.944190718755436,-2.9983538280056337,4.963342536501727,5.0600128173828125,9.964350973221146,-55.16173391292713,3.980848182253692,7,2.2500076293945312,-4.169990539550781,-0.6649971008300781,0.3600006103515625,10.110000610351562,0,0.06549390605152561,-1.3967060959923328,171.1199951171875,1.2688432406471688,170.97999572753906,-1.5820869179045418,170.10000610351562,0.06549390605152561
12641,2022-07-19,170.05999755859375,170.75,168.6300048828125,170.25,4201600.0,0.010697748190433343,2.563009693799046,0.06574480329885586,66.70348660369362,71.75766676099745,0.39862937938710274,-2.9625945952244592,-2.9460299076410763,-3.358821957227292,8.551893643988837,2.4900054931640625,5.736738281295061,2.1324974060058537,-4.290992796435063,8.55598760844677,-1.0792476952146046,5.344242507226312,3.1506097412109284,45.21072908932528,-20.920165843993267,3.2117451012204628,7,0.45000457763671875,-5.969993591308594,-2.4650001525878906,-1.44000244140625,9.199996948242188,1,0.06033170594448545,1.2084524123123108,168.25999450683594,-1.3967060959923328,171.1199951171875,1.2688432406471688,170.97999572753906,0.06033170594448545
12642,2022-07-20,168.25999450683594,170.57000732421875,167.4600067138672,170.0500030517578,3460700.0,-0.010584517685516381,1.1978670174908879,9.420976549951815,54.45025759743787,68.8205254254863,2.029548226928682,-0.5986574565191063,-1.238967272557801,-1.5032711685944946,7.034732160456604,3.1100006103515625,5.548307787988591,-0.045005035400379256,-5.496398879044904,5.406388808244145,-2.7707019572226557,2.680691886421897,4.843400769042972,14.651814010161363,-49.18078494253567,2.7256969218222635,7,2.1300125122070312,-4.169990539550781,-1.714996337890625,0.27500152587890625,11.010009765625,2,0.07108051292240636,2.563009693799046,170.05999755859375,1.2084524123123108,168.25999450683594,-1.3967060959923328,171.1199951171875,0.07108051292240636
12643,2022-07-21,168.50999450683594,169.41000366210938,167.55999755859375,167.99000549316406,3088300.0,0.0014857958407328287,-1.6811587793011942,-0.29049526894552896,55.32524392525745,65.50412010020587,1.6645754372447072,-0.35658333616157734,-1.622505599224496,-1.768995160121392,6.072928448261529,1.850006103515625,5.23850137079512,-0.11900482177733807,-4.701027395458198,4.4630177519035215,-2.4100161086177536,2.1720064650630775,4.367665226562508,19.230575754696417,-43.09250979824587,2.291011286840426,7,1.8800125122070312,-4.419990539550781,-2.8099937438964844,-0.1699981689453125,6.529998779296875,3,0.07055960938368044,1.1978670174908879,168.25999450683594,2.563009693799046,170.05999755859375,1.2084524123123108,168.25999450683594,0.07055960938368044
12644,2022-07-22,169.61000061035156,170.57000732421875,168.49000549316406,169.13999938964844,3757800.0,0.006527838937594899,-1.350299143088674,0.9038675978637244,50.69885937309144,62.26918992322908,0.23323363365483374,-1.0778933372839106,-2.839251445432865,-2.804400846076078,5.537343654119504,2.0800018310546875,4.478345881028389,0.7055015563964844,-3.3638577238498044,4.774860836642773,-1.3291780837266742,2.740181196519643,3.0509530022656293,56.87816377772216,-0.9290447868184586,2.034679640123145,7,0.7800064086914062,-5.394996643066406,-6.200000762939453,-3.3700027465820312,4.8800048828125,4,0.06226046530624951,-1.6811587793011942,168.50999450683594,1.1978670174908879,168.25999450683594,2.563009693799046,170.05999755859375,0.06226046530624951
12645,2022-07-25,169.85000610351562,170.86000061035156,169.0399932861328,170.30999755859375,3357200.0,0.0014150432893129672,1.333346375053797,-0.978702681644049,52.69234117431871,60.103257446475766,-0.11618498557751877,-1.0803039466644577,-3.1688571835529444,-2.9542827371337808,5.227805154575378,1.82000732421875,3.8422261896728287,0.759506988525402,-3.111104244088267,4.630118221139071,-1.1757986277814325,2.6948126048322365,2.602909633151569,70.29422588433818,15.99703427230078,1.935305616306833,7,0.339996337890625,-5.635002136230469,-6.440006256103516,-3.6100082397460938,3.1399993896484375,0,0.05063285567081621,-1.350299143088674,169.61000061035156,-1.6811587793011942,168.50999450683594,1.1978670174908879,168.25999450683594,0.05063285567081621
12646,2022-07-26,171.8300018310547,171.99000549316406,169.24000549316406,170.57000732421875,3732100.0,0.011657319142704958,2.4810086241030644,-2.7391693757049027,53.55570749245223,58.149812696206496,-1.9343275490045926,-2.7707604132792483,-5.2089106213469165,-4.867652416020007,5.290096289379235,2.75,2.9629819543580993,2.4655029296874886,-1.3639069264092427,6.29491278578422,0.550798001639123,4.380207857735854,0.4231975447005141,96.46790937691577,43.681170906537346,1.9147049280483643,7,-1.6399993896484375,-7.084999084472656,-8.420001983642578,-5.590003967285156,0.44000244140625,1,0.03806083464145571,1.333346375053797,169.85000610351562,-1.350299143088674,169.61000061035156,-1.6811587793011942,168.50999450683594,0.03806083464145571
12647,2022-07-27,171.58999633789062,171.9499969482422,169.05999755859375,170.49000549316406,4479000.0,-0.00139676127920918,2.175837350660239,0.8730124129579171,53.89485077042757,56.447258528199335,-1.6324049543967192,-2.0382664677645153,-5.140020117288088,-4.541781157729389,4.965236658551541,2.8899993896484375,2.236214009239575,1.8464973449707145,-1.164538651225314,4.857533341166743,0.34097934687270026,3.3520153430687287,0.4714753313890583,90.9704641350211,39.41922674815308,1.5055179980980191,7,-1.399993896484375,-6.2549896240234375,-8.352497100830078,-5.349998474121094,1.260009765625,2,0.04469956485016624,2.4810086241030644,171.8300018310547,1.333346375053797,169.85000610351562,-1.350299143088674,169.61000061035156,0.04469956485016624
12648,2022-07-28,174.83999633789062,175.1199951171875,171.19000244140625,171.8699951171875,3134200.0,0.018940498102233194,1.226625515470602,2.700023581961187,58.447454781081916,55.6543123939331,-4.779944896688363,-4.9007995353615,-8.583314204760995,-7.7257435355572,4.983620593505496,3.92999267578125,1.9331909658979498,4.690997314453114,1.2369506512146415,8.145043977691586,2.963973982833892,6.4180206460723355,-7.3799896240234375,95.77678404982244,46.92467998362693,1.7270233316192318,7,-3.5499954223632812,-7.5,-11.602497100830078,-8.599998474121094,-4.17999267578125,3,0.025337497296722633,2.175837350660239,171.58999633789062,2.4810086241030644,171.8300018310547,1.333346375053797,169.85000610351562,0.025337497296722633
12649,2022-07-29,174.9600067138672,175.47999572753906,173.38999938964844,173.66000366210938,4215500.0,0.0006864011581459994,-1.2717208322621842,0.43771128533410053,63.83240367376141,56.622289487946915,-4.803059598890826,-4.6031162481071135,-8.86664931929107,-7.725656368384932,5.0461533496956035,2.089996337890625,1.6343617474591383,4.396007537841797,0.7196882686116339,8.07232680707196,2.557847903226701,6.234167172456893,-7.346800231933599,91.92563949465942,43.71428953657678,1.8381596346150835,7,-3.4900054931640625,-5.645011901855469,-11.72250747680664,-8.720008850097656,-5.45001220703125,4,0.0004571706058313918,1.226625515470602,174.83999633789062,2.175837350660239,171.58999633789062,2.4810086241030644,171.8300018310547,0.0004571706058313918
12650,2022-08-01,176.9499969482422,177.69000244140625,174.5500030517578,174.5500030517578,4034600.0,0.011373972096545781,-1.6166728125834466,1.8461448173057737,71.59417495137095,57.165699304355506,-6.068956165938658,-6.321813210401103,-10.651715493849423,-9.509628539114772,5.915636750700503,3.1399993896484375,1.392588652128211,6.007997894287115,1.4026737466398345,10.613322041934396,3.705335820463489,8.310659968110741,-9.022118896484386,91.4252019180446,37.299075879586155,2.3026620738236363,8,-4.374992370605469,-6.17999267578125,-14.314998626708984,-10.709999084472656,-3.6999969482421875,0,-0.013902184218729685,-1.2717208322621842,174.9600067138672,1.226625515470602,174.83999633789062,2.175837350660239,171.58999633789062,-0.013902184218729685
12651,2022-08-02,175.49000549316406,177.14999389648438,175.22000122070312,176.94000244140625,3781100.0,-0.00825087019077586,1.064185522761952,-0.6041669315768727,64.881278873529,58.32470166836563,-4.19931971849519,-4.586622753689994,-8.920557308717946,-7.842512684015617,6.709303827824289,1.92999267578125,1.2242324271375935,4.224005889892567,-0.7091257892987528,9.157137569083886,1.757440050296907,6.6905717294882265,-6.976399978027359,74.50758165127233,17.790150242549444,2.466565839595661,8,-2.8650054931640625,-4.720001220703125,-13.045005798339844,-9.250007629394531,-2.82000732421875,1,-0.01424582552706899,-1.6166728125834466,176.9499969482422,-1.2717208322621842,174.9600067138672,1.226625515470602,174.83999633789062,-0.01424582552706899
12652,2022-08-03,176.8300018310547,177.05999755859375,174.24000549316406,175.0800018310547,4401300.0,0.007635741614600455,1.5520388858969578,-1.2068990918370568,65.75122185300953,59.48314366033807,-4.688906777185053,-5.738018805827977,-10.000785786614813,-8.919344790671374,7.155172883369378,2.8199920654296875,1.5166021164966992,5.257501983642584,-0.25523747428593424,10.770241441571102,2.5011322546783106,8.013871712606857,-7.765812500341809,86.76922137920673,29.00991928929993,2.7563697289642652,8,-3.7399978637695312,-6.05999755859375,-14.665000915527344,-10.590003967285156,-3.6100006103515625,2,-0.025787465426542422,1.064185522761952,175.49000549316406,-1.6166728125834466,176.9499969482422,-1.2717208322621842,174.9600067138672,-0.025787465426542422
12653,2022-08-04,175.8699951171875,176.74000549316406,174.5800018310547,176.4199981689453,3822500.0,-0.005428980964352403,2.630204259575068,-0.31428745814732145,62.248572489816986,60.76644511775202,-2.8777141591538395,-4.57880979686945,-8.896097256947485,-7.686630186012849,7.656115261359419,2.25,1.4263520117474968,4.021995544433594,-1.7788068826878316,9.822797971555019,1.121594330872881,6.922396757994306,-6.28825699983301,57.674278313017865,0.2937698392414987,2.900401213560719,8,-2.5049972534179688,-4.359992980957031,-13.312496185302734,-9.629997253417969,-1.970001220703125,3,-0.017171712614534207,1.5520388858969578,176.8300018310547,1.064185522761952,175.49000549316406,-1.6166728125834466,176.9499969482422,-0.017171712614534207
12654,2022-08-05,174.5500030517578,174.6999969482422,172.39999389648438,174.38999938964844,3295600.0,-0.007505498959900159,9.000199031380614,-0.29091413510889164,67.61906552985165,62.42497004614457,-0.8753422564593905,-3.2132784842895035,-7.515346997415463,-6.133326434602566,7.402214348013407,3.470001220703125,1.7507571341674293,2.5685035705566293,-3.356955696430475,8.493962837543734,-0.39422606293692297,5.5312332040501815,-4.481769074960226,40.64282953450673,-21.796323753602266,2.9627296334935513,8,-1.1750030517578125,-3.0400009155273438,-11.992504119873047,-8.310005187988281,-7.1399993896484375,4,-0.022285874085576363,2.630204259575068,175.8699951171875,1.5520388858969578,176.8300018310547,1.064185522761952,175.49000549316406,-0.022285874085576363
12655,2022-08-08,173.85000610351562,175.97000122070312,173.32000732421875,175.7899932861328,2846100.0,-0.004010294677764148,1.3043394611664334,-12.124642380316613,61.31345834305038,63.286942362877696,0.5048105897293738,-2.368511403416477,-6.798546590923166,-5.251377464440623,7.455762037705774,2.649993896484375,2.0655995251260038,1.6995063781738224,-4.237230969600716,7.636243725948361,-1.2688622957134612,4.667875052061106,-3.3244660188415196,30.526572779605267,-32.683560719030076,2.9683686738872734,8,-0.475006103515625,-2.3400039672851562,-11.027507781982422,-7.610008239746094,-5.170013427734375,0,-0.024964115296582268,9.000199031380614,174.5500030517578,2.630204259575068,175.8699951171875,1.5520388858969578,176.8300018310547,-0.024964115296582268
12656,2022-08-09,174.5,175.22999572753906,173.9600067138672,174.7899932861328,3228800.0,0.0037388200958552442,1.1709247883980856,0.14948206293898803,70.00002934384234,65.07640664881268,0.30551341090185247,-2.7665542479718397,-7.46058880275902,-5.724969398721186,7.890465394977849,1.3799896240234375,2.4598842913076737,2.0995002746581974,-3.7881861058048116,7.9871866551212065,-0.8443429155733213,5.043343464889716,-3.5445921739219557,45.06447324474948,-23.28465047576985,2.9438431902315076,8,-0.05999755859375,-2.9899978637695312,-11.114997863769531,-8.260002136230469,-8.6199951171875,1,-0.007163323782234943,1.3043394611664334,173.85000610351562,9.000199031380614,174.5500030517578,2.630204259575068,175.8699951171875,-0.007163323782234943
12657,2022-08-10,175.94000244140625,176.42999267578125,174.72000122070312,175.80999755859375,4041100.0,0.008252162988001466,2.0811063455405256,-0.4483030781373323,72.1262981108721,66.59627812990048,-0.5057330377255198,-3.949077143519503,-8.94967008258169,-6.998204818541183,8.769881853833082,1.92999267578125,2.8806705962934984,3.247502899169916,-2.738244603838524,9.233250402178356,0.2546291476656961,6.240376650674136,-4.580518938408517,81.56679921385803,6.715160454677871,2.9928737515042196,8,-0.8950042724609375,-3.3649978637695312,-12.00250244140625,-9.700004577636719,-8.970001220703125,2,-0.018585905576248618,1.1709247883980856,174.5,1.3043394611664334,173.85000610351562,9.000199031380614,174.5500030517578,-0.018585905576248618
12658,2022-08-11,175.0399932861328,177.1199951171875,174.6699981689453,176.36000061035156,2743800.0,-0.0051154322086198745,-1.3786406328701373,-10.153521126760563,66.36526182763359,66.87770681366405,0.4756486608339401,-2.876802852517244,-7.980613269518642,-5.964508178225344,9.823738663075321,2.4499969482421875,3.154813757750304,2.1444938659668082,-3.872017644865764,8.16100537679938,-0.8637618894494778,5.152749621383094,-3.300678646830562,55.93217599327579,-20.31752606210047,3.0082557554162923,8,0.0050048828125,-2.4649887084960938,-9.562496185302734,-8.799995422363281,-6.30999755859375,3,-0.01039757846913647,2.0811063455405256,175.94000244140625,1.1709247883980856,174.5,1.3043394611664334,173.85000610351562,-0.01039757846913647
12659,2022-08-12,177.3300018310547,177.3800048828125,175.3800048828125,175.92999267578125,3756200.0,0.01308277326758378,1.6666395402065002,-1.0606071114810192,70.06436687893084,66.70772813894848,-1.6123809516499534,-4.930508810493649,-10.132920840658528,-8.102483352392767,10.446780924004555,2.3400115966796875,3.534425012298982,4.124002075195307,-2.142477471070265,10.390481621460879,0.9907623020625351,7.2572418483280785,-5.233645923626199,98.76839699935357,20.866262391178836,3.1332397731327815,8,-2.44000244140625,-4.754997253417969,-11.677501678466797,-11.090003967285156,-8.410003662109375,4,-0.01934251338833315,-1.3786406328701373,175.0399932861328,2.0811063455405256,175.94000244140625,1.1709247883980856,174.5,-0.01934251338833315
12660,2022-08-15,179.27999877929688,179.36000061035156,176.8000030517578,177.77000427246094,3043100.0,0.010996429978611166,2.065868701174106,1.0785604516572027,70.01611150968536,67.27826509852142,-3.5728308637619364,-6.337511561571034,-11.92584337623174,-9.915985825182645,11.676192490343785,2.55999755859375,3.6422604607552387,5.522998809814453,-0.8493941068054198,11.895391726434326,2.3368023515045024,8.709195268124404,-6.848024079829713,98.51848293556827,22.01614202301377,3.1861964583099383,8,-3.4000015258789062,-5.8699951171875,-13.252498626708984,-13.040000915527344,-10.839996337890625,0,-0.06620925478586204,1.6666395402065002,177.3300018310547,-1.3786406328701373,175.0399932861328,2.0811063455405256,175.94000244140625,-0.06620925478586204
12661,2022-08-16,180.32000732421875,180.6999969482422,178.63999938964844,179.77999877929688,3395700.0,0.0058010294065329315,2.1692567726184326,0.35762285390919474,72.4884320948639,68.02684401428303,-4.308765183768202,-6.924476100276081,-12.734459021475345,-10.798334819179246,13.09709494987373,2.05999755859375,3.690179762335731,6.050006866455078,-0.7094225432956875,12.809436276205844,2.6702921615797095,9.429721571330447,-7.333790551880838,93.69834658461164,18.240176318405872,3.379714704875379,8,-3.7700119018554688,-6.2400054931640625,-14.242504119873047,-14.080009460449219,-11.720001220703125,1,-0.06455198633343295,2.065868701174106,179.27999877929688,1.6666395402065002,177.3300018310547,-1.3786406328701373,175.0399932861328,-0.06455198633343295
12662,2022-08-17,180.22000122070312,181.07000732421875,179.72000122070312,180.10000610351562,2666200.0,-0.0005546034796671817,-2.0681786655569425,0.22220966374682113,66.54367051545773,68.5040771282431,-4.109472572653715,-6.200413286843855,-12.42169502996245,-10.555457669397072,14.258786087433966,1.350006103515625,3.4092991330879556,5.352000427246082,-1.2837434173021052,11.98774427179427,2.0341285049719886,8.669872349520176,-6.4624064307747915,86.71867363165813,13.259340591097555,3.3178719222740902,8,-3.4850006103515625,-5.954994201660156,-13.512496948242188,-13.980003356933594,-11.699996948242188,2,-0.07956939430007781,2.1692567726184326,180.32000732421875,2.065868701174106,179.27999877929688,1.6666395402065002,177.3300018310547,-0.07956939430007781
12663,2022-08-18,180.3999938964844,180.92999267578125,179.94000244140625,180.82000732421875,3010600.0,0.000998738622584039,2.0937961947451242,-3.5002543234992545,66.66663550082424,68.39825156946227,-3.999946101636681,-5.7381631361407415,-12.415334497624912,-10.602376967938568,15.48325645757584,0.989990234375,3.372915452827044,4.937493133544962,-1.4246863545934616,11.299672621683385,1.7564033894757358,8.118582877614188,-5.764909602441207,88.2247251273805,16.39482042896377,3.181089744069218,8,-3.2049865722656534,-6.134986877441435,-13.692489624023466,-14.159996032714872,-11.949996948242216,3,-0.07444563819379935,-2.0681786655569425,180.22000122070312,2.1692567726184326,180.32000732421875,2.065868701174106,179.27999877929688,-0.07444563819379935
12664,2022-08-19,180.1699981689453,181.00999450683597,179.32000732421875,179.75999450683594,3704000.0,-0.0012749209274977025,-1.6201797965460578,-0.9761679866308878,61.05769835381109,68.36983379288013,-3.2284212337238216,-4.929197783368409,-11.971058399413948,-10.247118036831353,17.0730944607637,1.689987182617216,3.209074044380941,4.179497528076183,-1.8833384177978587,10.242333473950225,1.1480795551391623,7.210915501013204,-4.762723111281048,78.92252330804497,9.17591172540591,3.0314179729370254,8,-2.6549911499023438,-5.904991149902344,-13.462493896484375,-14.034996032714844,-14.160003662109375,4,-0.06349560169656532,2.0937961947451242,180.3999938964844,-2.0681786655569425,180.22000122070312,2.1692567726184326,180.32000732421875,-0.06349560169656532
12665,2022-08-22,178.4499969482422,180.47000122070312,178.02000427246094,180.13999938964844,3385000.0,-0.009546546251780974,1.0850983702356989,-4.121920357275772,59.98647095889392,67.25721619455253,-0.8798130695721511,-2.6686975865961244,-9.95724360658454,-8.449862932025212,18.610627099082645,2.4499969482421875,3.1475146774498057,2.029496765136713,-3.3848284910219206,7.443822021295347,-0.6776658629426038,4.73665939321603,-2.363194018591372,14.098106411186432,-52.77236965995691,2.7071626280793133,8,-0.5799942016601562,-4.184989929199219,-11.74249267578125,-12.8699951171875,-9.779998779296875,0,-0.05340430900685844,-1.6201797965460578,180.1699981689453,2.0937961947451242,180.3999938964844,-2.0681786655569425,180.22000122070312,-0.05340430900685844
12666,2022-08-23,178.3699951171875,178.86000061035156,177.2899932861328,177.82000732421875,2575000.0,-0.0004483151158466425,1.0522987932582029,-0.32543609375564303,55.67843595309387,65.42967595479938,-0.21581762583008413,-2.1856747717443454,-9.56991834989492,-8.288615750935605,19.72845253662518,1.57000732421875,3.1006368552795607,1.622495269775385,-3.4002978339032666,6.6452883734540364,-0.8889012820639266,4.1338918216146965,-1.6852076601885244,28.571370904261546,-34.3039282313821,2.5113965518393244,8,-0.49999237060546875,-4.104988098144531,-11.069992065429688,-12.789993286132812,-11.759994506835938,1,-0.05567075712065439,1.0850983702356989,178.4499969482422,-1.6201797965460578,180.1699981689453,2.0937961947451242,180.3999938964844,-0.05567075712065439
12667,2022-08-24,179.25999450683594,179.5,178.11000061035156,178.3699951171875,3340600.0,0.004989625015483723,1.0291808208498079,1.618216624126068,62.56485548269893,65.00740858313999,-0.6541402697189085,-2.6051627790389205,-10.046294718648767,-9.08210869318043,21.054771222978392,1.3899993896484375,3.31047252445768,2.128994750976574,-2.3807953839129823,6.63878488586613,-0.1259003164682042,4.383889818421352,-2.0489806657705856,52.957004684282225,-10.139297164709461,2.254895067444782,8,-1.0349884033203125,-4.994987487792969,-11.959991455078125,-13.67999267578125,-16.0,2,-0.059466633548924897,1.0522987932582029,178.3699951171875,1.0850983702356989,178.4499969482422,-1.6201797965460578,180.1699981689453,-0.059466633548924897
12668,2022-08-25,179.27000427246094,179.35000610351562,177.38999938964844,179.02999877929688,3401800.0,5.583937259689975e-05,8.799809269502193,0.2696692783787954,69.37599438758244,64.93092275076793,-0.001142255896269262,-2.3887427612938836,-9.51733552947789,-9.032575700872826,21.289524502868986,1.9600067138671875,3.353915493729005,1.9175041198730582,-2.5534990334161876,6.388507273162304,-0.31799745677156466,4.153005696517681,1.8000030517578125,53.22608431708697,-12.18537598703098,2.2355015766446282,8,-0.33499908447265625,-4.9550018310546875,-12.029998779296875,-13.69000244140625,-14.020004272460938,3,-0.059965413866235884,1.0291808208498079,179.25999450683594,1.0522987932582029,178.3699951171875,1.0850983702356989,178.4499969482422,-0.059965413866235884
12669,2022-08-26,175.0399932861328,179.97999572753906,174.6699981689453,179.9600067138672,5246600.0,-0.023595754367803812,1.1411317364901032,-20.499586750588087,53.787346793282246,63.127726671167586,4.324653522978167,1.947412730422684,-4.8402335824979446,-4.759989433520786,20.99927149934382,5.30999755859375,3.128812313050787,-2.3165061950683707,-6.77863271064777,2.1456203205110285,-4.547569452858085,-0.08544293727865693,5.956413879394518,6.379222801880513,-60.824096084791236,2.231063257789704,8,2.8300094604492188,-0.25998687744140625,-7.79998779296875,-9.459991455078125,-7.92999267578125,4,-0.037648517999644526,8.799809269502193,179.27000427246094,1.0291808208498079,179.25999450683594,1.0522987932582029,178.3699951171875,-0.037648517999644526
12670,2022-08-29,174.49000549316406,175.2899932861328,173.2100067138672,174.5500030517578,4184500.0,-0.00314206932166472,1.7013198050017835,0.012194592448780852,49.967986909334044,60.62545498388649,4.608342927510279,2.428147044361367,-3.815827045047655,-4.17306624887479,20.24443711481486,2.079986572265625,3.08877129551945,-2.743494415283209,-7.384823342968986,1.897834512402568,-5.064158879126097,-0.42282995144032043,6.253345312499988,18.90695504397333,-48.986023693887844,2.320664463842894,8,2.6500015258789062,0.5649948120117188,-7.1875,-8.910003662109375,-8.490005493164062,0,-0.04859883500124218,1.1411317364901032,175.0399932861328,8.799809269502193,179.27000427246094,1.0291808208498079,179.25999450683594,-0.04859883500124218
12671,2022-08-30,172.99000549316406,174.69000244140625,172.3300018310547,174.33999633789062,4026300.0,-0.008596480903078185,1.3024361923051158,22.500762970498474,40.587136095100966,57.741395603846854,5.542042436379489,3.9328915771691584,-1.8500240431077941,-2.6906233586922497,19.561074580756582,2.3600006103515625,2.711895114133341,-4.118494415283209,-9.081073532457879,0.844084701891461,-6.5997839738705295,-1.6372048566958881,7.301344666992179,8.627505734516806,-55.15908102453501,2.48128955858733,8,3.67999267578125,2.0749969482421875,-5.787502288818359,-7.410003662109375,-10.19000244140625,1,-0.024972583311406726,1.7013198050017835,174.49000549316406,1.1411317364901032,175.0399932861328,8.799809269502193,179.27000427246094,-0.024972583311406726
12672,2022-08-31,172.27000427246094,174.41000366210938,172.1999969482422,173.80999755859375,5597900.0,-0.004162097218567751,-1.6309479477933897,1.1407435036677855,41.05879502026297,54.8960799948956,5.605188629110984,4.525792864844732,-0.7806511558689522,-1.9950990652958467,19.29510635580024,2.2100067138671875,2.1429526610684775,-4.610495758056629,-10.025347839452962,0.8043563233397037,-7.31792179875481,-1.9030697173584485,7.384438021367174,0.899837213407339,-61.241451223613794,2.7074260406981705,8,4.334991455078125,2.7949981689453125,-4.802501678466797,-6.69000244140625,-10.660003662109375,2,-0.032855421847889144,1.3024361923051158,172.99000549316406,1.7013198050017835,174.49000549316406,1.1411317364901032,175.0399932861328,-0.032855421847889144
12673,2022-09-01,172.85000610351562,172.97999572753906,170.24000549316406,170.9199981689453,4846100.0,0.003366818463284904,1.502288831755189,-1.2532573693336637,33.74458939171981,51.8612901102188,4.293055339290248,3.9083221995135204,-1.0398921615628467,-2.6057146114006855,19.25285198746934,2.739990234375,1.3805429417956248,-3.8794944763183707,-9.574195688105362,1.815206735468621,-6.726845082211867,-1.0321438704248749,6.058991655753886,26.79674771274596,-29.44279917995162,2.8473506058934985,9,2.5049972534179688,2.8050003051757812,-5.087501525878906,-7.2700042724609375,-11.029998779296875,3,-0.05548169660425972,-1.6309479477933897,172.27000427246094,1.3024361923051158,172.99000549316406,1.7013198050017835,174.49000549316406,-0.05548169660425972
12674,2022-09-02,170.66000366210938,174.97000122070312,169.88999938964844,173.72000122070312,5801500.0,-0.012669958716083118,-1.208693517676952,-1.5854844447958256,19.258262807787546,47.335933648984756,5.578879251464258,6.104957515867454,1.3853037460681321,-0.45090886955384235,19.835718683184425,5.0800018310546875,0.7203069476558426,-5.874996948242199,-12.122062492312295,0.37206859582789775,-8.998529720277247,-2.7514641762071506,7.208715025227491,14.259354495979021,-35.11895329309871,3.123532772035048,9,4.274993896484375,4.819999694824219,-1.3450050354003906,-5.0800018310546875,-8.07000732421875,4,-0.031700477827368845,1.502288831755189,172.85000610351562,-1.6309479477933897,172.27000427246094,1.3024361923051158,172.99000549316406,-0.031700477827368845
12675,2022-09-06,169.50999450683594,172.58999633789062,169.1300048828125,170.97999572753906,4900100.0,-0.006738597976069127,-2.1031585285745567,0.4803929390645258,11.748062957263727,42.454781093892514,5.953456903611084,7.286748170649844,2.6965494000095873,0.6456820598011745,20.127114513954826,3.459991455078125,-0.05219031345370695,-6.808005523681629,-13.714484751666504,0.09847370430324531,-10.26124513767408,-3.3547659096891778,7.241703478824547,6.506675724401013,-35.72604812480825,3.4532396139924377,9,5.045005798339844,5.5900115966796875,0.8825035095214844,-3.92999267578125,-0.1199951171875,1,-0.014158421180218927,-1.208693517676952,170.66000366210938,1.502288831755189,172.85000610351562,-1.6309479477933897,172.27000427246094,-0.014158421180218927
12676,2022-09-07,173.25,173.77999877929688,169.92999267578125,170.6199951171875,6074600.0,0.0220636281892701,1.086722794713598,-1.7891174821980942,30.38831299975277,38.879609706898506,1.5765992507769226,3.6346443516540603,-0.8425284385688201,-3.1217458288268745,20.259312895159884,4.2700042724609375,-0.6464095384513939,-3.0055000305175668,-10.003270921873707,3.9922708608385733,-6.504385476195637,0.49338541516050327,2.2822270892048095,70.54790583440023,32.54023175561949,3.498885445678075,9,1.3050003051757812,1.850006103515625,-1.5774955749511719,-6.974998474121094,1.3600006103515625,2,-0.0418470418470418,-2.1031585285745567,169.50999450683594,-1.208693517676952,170.66000366210938,1.502288831755189,172.85000610351562,-0.0418470418470418
12677,2022-09-08,172.6699981689453,173.42999267578125,170.55999755859375,172.77999877929688,3888100.0,-0.0033477739166215548,3.0709485417455764,-0.041825249477837084,28.728718977553527,34.363245772450846,1.2555375597652016,4.17095160659386,0.011241177318993323,-2.555253512113353,20.009822229780173,2.8699951171875,-1.1636296787153526,-3.42200164794923,-10.601261635486196,3.757258339587736,-7.011631641717713,0.1676283458192529,1.8378733672367389,60.61636140360045,27.764465507710725,3.589629993768488,9,1.8850021362304688,2.4300079345703125,-0.9724960327148438,-6.394996643066406,-2.4799957275390625,3,-0.05716103099468628,1.086722794713598,173.25,-2.1031585285745567,169.50999450683594,-1.208693517676952,170.66000366210938,-0.05716103099468628
12678,2022-09-09,173.22000122070312,174.5500030517578,171.6699981689453,172.64999389648438,3662000.0,0.003185284401402866,-1.2766848003087947,-5.181856013316687,31.20610218334774,31.854218593569232,-0.27145527014130266,3.6655425349940742,-0.34064569216502605,-3.0920736766654784,19.38017387389995,2.8800048828125,-1.621553999114326,-2.7809989929199332,-10.061824076166204,4.499826090326337,-6.4214115345430685,0.859413548703202,-4.089996337890625,70.0342277846001,41.23325947922139,3.6404125416231286,9,-1.0100021362304688,1.8800048828125,-1.2899971008300781,-6.944999694824219,-0.4900054931640625,4,-0.06702459605434952,3.0709485417455764,172.6699981689453,1.086722794713598,173.25,-2.1031585285745567,169.50999450683594,-0.06702459605434952
12679,2022-09-12,173.89999389648438,174.44000244140625,172.75,173.22000122070312,5953300.0,0.003925601379686228,-1.0864290558360334,1.1929542777599316,36.962762492294104,30.409193658342573,-1.2629783754097161,2.86215069196993,-0.808279486181334,-3.7943939663421133,18.634733319583788,1.69000244140625,-2.299371780171157,-1.9295059204101506,-9.240049143294556,5.381037302474255,-5.584777531852353,1.725765691032052,-4.661589050292974,88.00720710575584,54.97750396371453,3.6552716114422013,9,-1.8499908447265625,1.20001220703125,-1.462493896484375,-7.624992370605469,1.160003662109375,0,-0.06946513511355468,-1.2766848003087947,173.22000122070312,3.0709485417455764,172.6699981689453,1.086722794713598,173.25,-0.06946513511355468
12680,2022-09-13,167.41000366210938,172.8300018310547,166.9499969482422,172.5,6926200.0,-0.03732024417573143,1.045219089673913,-7.4853693564312005,27.032723877494902,28.90314785638634,4.600935806110584,8.87215500394808,5.7350243696604934,2.594267314023597,17.929792181429598,6.9499969482421875,-3.2959270137324097,-7.825996398925781,-15.849597555535837,0.19760475768427455,-11.837796977230795,-3.8141958206207676,7.1399993896484375,6.052715058404976,-26.403249423971147,4.011800578305025,9,3.5499954223632812,6.599998474121094,5.032497406005859,-1.1350021362304688,5.9499969482421875,1,-0.028791632631148922,-1.0864290558360334,173.89999389648438,-1.2766848003087947,173.22000122070312,3.0709485417455764,172.6699981689453,-0.028791632631148922
12681,2022-09-14,168.67999267578125,169.19000244140625,167.57000732421875,168.1199951171875,5156900.0,0.007586099909747013,1.0506045505466064,-0.11001924587352883,28.176568825369372,27.471789390287054,2.9673229173196773,7.046701068582536,4.546456139564441,1.2393649406070892,16.828458616017823,1.779998779296875,-3.7977790401837126,-5.974006652832031,-14.132385486299825,2.184372180635762,-10.053196069565928,-1.8948172360981346,5.760009765625,22.76308339724619,-6.8063586806575955,4.0791894167338985,9,2.2800064086914062,5.330009460449219,3.7625083923339844,-2.4049911499023438,2.7800140380859375,2,0.004209193411763401,1.045219089673913,167.41000366210938,-1.0864290558360334,173.89999389648438,-1.2766848003087947,173.22000122070312,0.004209193411763401
12682,2022-09-15,165.8800048828125,168.55999755859375,165.33999633789062,168.52999877929688,5461000.0,-0.016599406654887572,1.3763921577459712,-4.732152588555858,25.23121059343346,26.52585841269968,5.325612002380069,9.188381857179394,7.342525168136888,3.9802471932565595,15.773489686966677,3.339996337890625,-4.301405319876068,-8.056994628906239,-16.663928998207524,0.5499397403950468,-12.360461813556867,-3.75352744425561,8.410197448730457,5.863280686959792,-19.858091385454237,4.303467184650641,9,4.274993896484375,7.3249969482421875,7.094997406005859,0.39499664306640625,7.17999267578125,3,0.05262837877118742,1.0506045505466064,168.67999267578125,1.045219089673913,167.41000366210938,-1.0864290558360334,173.89999389648438,0.05262837877118742
12683,2022-09-16,166.97000122070312,167.1699981689453,165.25,166.36000061035156,12012600.0,0.006570992921423269,2.8019972503814716,-0.2301894397420395,33.11008250231693,28.064949489869612,3.7032598140494883,7.421141952780744,6.272155897210411,2.8114955878234014,14.669280659603794,1.9199981689453125,-4.526180936394837,-6.295498657226574,-14.874877851843223,2.2838805373900755,-10.585188254534899,-2.005809059918249,6.962192871093748,18.716003958318115,-9.061566720476822,4.289689597308328,9,2.9300003051757812,6.19000244140625,6.840000152587891,-0.6949996948242188,10.709991455078125,4,0.01928490864923016,1.3763921577459712,165.8800048828125,1.0506045505466064,168.67999267578125,1.045219089673913,167.41000366210938,0.01928490864923016
12684,2022-09-19,168.72999572753906,168.80999755859375,166.5,167.05999755859375,3720900.0,0.010540782739227206,1.5245849696909055,2.73769917702679,38.52586580033945,31.040260916878022,1.8335168292527726,5.017391476752209,4.503642637074734,0.9892061410317297,13.5922741930919,2.30999755859375,-4.6916617740470485,-3.963504028320301,-12.119642413332087,4.192634356691485,-8.041573220826194,0.11456516418559204,4.68126671875001,45.910222782292564,16.30788941720438,4.078069192505889,9,1.1700057983398438,4.4300079345703125,5.080005645751953,-2.4549942016601562,9.540008544921875,0,0.02370651396482648,2.8019972503814716,166.97000122070312,1.3763921577459712,165.8800048828125,1.0506045505466064,168.67999267578125,0.02370651396482648
12685,2022-09-20,168.9199981689453,169.14999389648438,166.86000061035156,167.5800018310547,3872000.0,0.0011260738826370797,1.5444542402766945,0.8023938964776829,41.445962414213334,32.268888629595864,1.7332968682339072,4.297134614351478,4.352609235907522,0.7126320548157423,13.099111465462949,2.2899932861328125,-4.812930357139294,-3.29700164794923,-11.144808299657086,4.550805003758626,-7.220904973803158,0.6269016779046979,4.0015885305664085,93.14710393010395,58.37622691681285,3.923903325853927,9,0.9800033569335938,4.2400054931640625,4.812503814697266,-2.6449966430664062,10.150009155273438,1,0.03634856414992105,1.5245849696909055,168.72999572753906,2.8019972503814716,166.97000122070312,1.3763921577459712,165.8800048828125,0.03634856414992105
12686,2022-09-21,168.44000244140625,172.02999877929688,168.33999633789062,169.8800048828125,5134500.0,-0.0028415565518713493,-3.4999627837737255,-1.074631624496117,41.86835180912431,33.72884783310373,1.6307304240727944,4.210954399005374,4.898070691406133,1.0600732467104308,12.545065481133019,3.69000244140625,-4.535468651673057,-3.2804977416992074,-10.735901280980528,4.174905797582113,-7.008199511339882,0.4472040279414671,4.021289056134776,47.05019197270522,7.664596957396,3.727701769640666,9,1.4599990844726562,4.720001220703125,6.204998016357422,-1.3300018310546875,10.44000244140625,2,0.02920920266940019,1.5444542402766945,168.9199981689453,1.5245849696909055,168.72999572753906,2.8019972503814716,166.97000122070312,0.02920920266940019
12687,2022-09-22,168.60000610351562,169.88999938964844,168.0500030517578,168.39999389648438,4290600.0,0.0009499148645824018,-3.088908480553389,-0.13889713050481076,40.81278705092734,34.7962572628348,0.9305409356711891,3.384930575440876,4.787398825859384,0.8595494265213119,11.769803268529119,1.839996337890625,-4.0191339023818955,-2.5874946594238395,-9.256057042008337,4.081067723160658,-5.921775850716074,0.7467865318683948,3.42999267578125,49.410128416911604,8.083806336632698,3.3342811912922437,9,1.2449951171875,4.55999755859375,6.714992523193359,-0.82000732421875,13.629989624023409,3,0.016963229577794836,-3.4999627837737255,168.44000244140625,1.5444542402766945,168.9199981689453,1.5245849696909055,168.72999572753906,0.016963229577794836
12688,2022-09-23,168.52000427246094,168.75,166.52999877929688,168.38999938964844,4565100.0,-0.00047450669133175527,6.5254745771478815,0.6499847421422033,44.90960499141602,35.67923976273723,0.3059056257846464,2.759770776662151,4.888450903922006,0.9612249564686408,11.493474335546916,2.220001220703125,-4.024407369914229,-2.1299964904785043,-7.69760468402049,3.4376117030634816,-4.913800587249511,0.6538076062925029,3.5099945068359375,36.52811425607179,-7.882354964789641,2.7838040967709947,9,0.5199966430664062,4.609992980957031,6.979999542236328,-0.5550003051757812,13.05999755859375,4,0.026940381978584726,-3.088908480553389,168.60000610351562,-3.4999627837737255,168.44000244140625,1.5444542402766945,168.9199981689453,0.026940381978584726
12689,2022-09-26,168.4499969482422,170.00999450683594,167.52999877929688,168.3300018310547,5326400.0,-0.00041542441516650985,-1.8837139156508933,0.9230046948356807,47.34202845760515,37.935829160527256,-0.5346982301092567,2.4356345049602908,4.974615705140138,1.0490463064502933,12.268849427493667,2.4799957275390625,-3.964736555214131,-1.8705039978027287,-7.114815594372345,3.373807598766888,-4.492659796087537,0.7516518004820796,3.1732019042968886,34.9090576171875,-13.705434104509216,2.6221557982848127,9,0.19000244140625,4.680000305175781,7.280010223388672,-0.48499298095703125,12.309997558593778,0,0.054793682960855516,6.5254745771478815,168.52000427246094,-3.088908480553389,168.60000610351562,-3.4999627837737255,168.44000244140625,0.054793682960855516
12690,2022-09-27,166.00999450683594,170.0,165.24000549316406,168.24000549316406,5400700.0,-0.014485025144618802,-1.5252033836564536,-18.58418107833164,30.579351975173324,38.20280506606103,1.8839453736141536,4.435154603181957,7.4949561881898035,3.3991280449281476,12.858399012811939,4.7599945068359375,-4.084785333642458,-3.8865058898925895,-9.08242509546946,1.3094133156842815,-6.484465492681011,-1.2885462871041682,5.2308124145507975,11.340055596879923,-33.07484705917475,2.5979596027884315,9,2.6250076293945312,6.845008850097656,9.880012512207031,1.9550094604492188,12.230010986328125,1,0.07385103410216765,-1.8837139156508933,168.4499969482422,6.5254745771478815,168.52000427246094,-3.088908480553389,168.60000610351562,0.07385103410216765
12691,2022-09-28,168.6699981689453,169.6199951171875,165.24000549316406,166.91000366210938,5480900.0,0.01602315372644525,1.3934445366274635,-0.7892313166285769,40.34747669938376,39.8823901889444,-0.8690108792862077,1.5124570433491726,4.889828082703929,0.7191646042413709,13.158151782486396,4.3799896240234375,-4.38596781045365,-1.0105018615722656,-6.020804901586985,3.9998011784424534,-3.515653381579625,1.494649658435094,2.0907446381836223,71.90776888479428,28.32188226375098,2.5051515200073586,9,-0.03499603271484375,3.94000244140625,7.3975067138671875,-0.7049942016601562,9.110000610351562,2,0.06165891544539215,-1.5252033836564536,166.00999450683594,-1.8837139156508933,168.4499969482422,6.5254745771478815,168.52000427246094,0.06165891544539215
12692,2022-09-29,166.61000061035156,169.13999938964844,165.0,168.8000030517578,5167700.0,-0.01221318302577079,1.885021904640381,-1.2443234526585922,35.13267891352859,40.10712312352347,1.458838698786849,3.2956494771773066,7.039923617773013,2.7467015521419285,13.451998076521054,4.1399993896484375,-3.8685898011138704,-2.7874992370605582,-7.821291383474062,2.2462929093529453,-5.304395310267296,-0.27060316385382066,3.709083211660186,32.135775960528115,-7.769781812754296,2.5168960732067456,9,1.904998779296875,5.879997253417969,9.457504272460938,1.3550033569335938,12.169998168945312,3,0.073645064687063,1.3934445366274635,168.6699981689453,-1.5252033836564536,166.00999450683594,-1.8837139156508933,168.4499969482422,0.073645064687063
12693,2022-09-30,163.25999450683594,168.24000549316406,163.00999450683594,167.69000244140625,5971900.0,-0.020106872884240845,-1.121704896113503,2.0228324182715087,28.634521048261334,39.008084817737014,4.724017541567946,6.208680581188219,10.434898478977516,6.023839861718045,13.281765404386366,5.230010986328125,-3.5421367756152904,-5.6580047607421875,-11.116196234097401,-0.19981328738697357,-8.387100497419794,-2.9289090240645805,6.52718093297463,3.571428571428571,-29.00001453644488,2.729095736677604,9,4.260002136230469,8.235000610351562,12.98501205444336,4.705009460449219,16.95001220703125,4,0.11619503772498785,1.885021904640381,166.61000061035156,1.3934445366274635,168.6699981689453,-1.5252033836564536,166.00999450683594,0.11619503772498785
12694,2022-10-03,165.25,165.69000244140625,163.02000427246094,163.52000427246094,5093400.0,0.012189180204099204,1.0459751299335278,-0.39051752346508223,44.7058717932224,39.37029697096025,2.4456481324656636,3.9975462627699017,8.478451029593487,3.975151556034291,13.986425204542542,2.6699981689453125,-2.767392081639116,-3.3974990844726562,-9.025764959206015,2.2307667902607022,-6.2116320218393355,-0.583366147105977,3.8899993896484375,32.04583308775216,-3.71976987439929,2.8141329373666726,10,2.2699966430664062,6.2449951171875,11.375003814697266,2.7150039672851562,15.460006713867188,0,0.09881998082332633,-1.121704896113503,163.25999450683594,1.885021904640381,166.61000061035156,1.3934445366274635,168.6699981689453,0.09881998082332633
12695,2022-10-04,167.11000061035156,168.72999572753906,165.5500030517578,167.38999938964844,4596800.0,0.011255676915894464,1.1486499025702885,-0.16184940508215953,46.26014374807811,39.85827385306622,0.3373777535726674,2.053825864284221,6.666576448635908,2.0799409491470158,14.022943918233622,3.4799957275390625,-2.3292451849462736,-1.4174987792968636,-7.070621703159588,4.235624144565861,-4.244060241228226,1.4090626826344987,-4.100006103515625,62.0273180776236,23.600081628269628,2.8265614619313553,10,-0.600006103515625,2.0399932861328125,9.215003967285156,0.8550033569335938,11.44000244140625,1,0.08168268713200444,1.0459751299335278,165.25,-1.121704896113503,163.25999450683594,1.885021904640381,166.61000061035156,0.08168268713200444
12696,2022-10-05,166.0,167.08999633789062,163.72999572753906,166.97000122070312,3538600.0,-0.006642335026613599,4.553759237307372,3.464305177111717,50.310867884311605,40.913616167886694,1.1900074813396486,2.7329450864668274,7.748966092740602,3.152071119322102,14.755350607112039,3.3800048828125,-2.1848336960181314,-2.164999389648443,-7.461625136059411,3.131626356762524,-4.813312262853941,0.4833134835570547,-2.9799957275390625,48.77655973076847,5.972838669896532,2.6483128732054855,10,0.5099945068359375,2.9899978637695312,10.097503662109375,2.0900039672851562,15.699996948242188,2,0.073734972850386,1.1486499025702885,167.11000061035156,1.0459751299335278,165.25,-1.121704896113503,163.25999450683594,0.073734972850386
12697,2022-10-06,162.8000030517578,166.02000427246094,162.5,165.7899932861328,4623400.0,-0.019277090049651724,1.0405749668288369,3.082460280006292,40.26157290109876,40.39716815785144,3.8898077701288116,5.434208287181889,10.891335830457137,6.242194282349317,15.648269303902735,3.5200042724609375,-2.251334671992481,-4.871496582031256,-10.239530465695054,0.49653730163254295,-7.555513523863169,-2.187479640199342,5.92999267578125,4.815461597055027,-39.34007215560976,2.6840169418319038,10,3.4549942016601562,5.93499755859375,13.067497253417969,5.290000915527344,15.25,3,0.09201471404626815,4.553759237307372,166.0,1.1486499025702885,167.11000061035156,1.0459751299335278,165.25,0.09201471404626815
12698,2022-10-07,161.61000061035156,163.00999450683594,160.97999572753906,162.3000030517578,4779200.0,-0.007309597168913551,-1.0820369964631131,0.23077080101249287,32.91750013911546,38.794442789130365,4.466217235772831,6.0183875036995005,11.903921737182287,7.28634516176453,17.163076513059327,2.029998779296875,-2.351209146113092,-5.480998992919922,-10.833642939297562,-0.12835504654228203,-8.157320966108728,-2.804677019731116,6.995395202636729,8.129095262096774,-34.32543590563437,2.676321973188816,10,3.8799972534179688,6.364997863769531,14.224998474121094,7.010002136230469,15.1199951171875,4,0.10624341379926672,1.0405749668288369,162.8000030517578,4.553759237307372,166.0,1.1486499025702885,167.11000061035156,0.10624341379926672
12699,2022-10-10,161.82000732421875,163.0399932861328,161.19000244140625,161.99000549316406,4839200.0,0.0012994660792899904,-1.5873854263367373,0.2463732861565679,32.981830656953534,39.06138486488372,3.594884699011857,5.119453232745002,11.511411955352457,6.946354083337951,18.75529708600208,1.8499908447265625,-2.460907347563534,-4.6669929504394645,-9.483979108452104,0.1499932075731749,-7.075486029445784,-2.258499871433145,6.48037248535158,10.838859311995968,-24.16227577675864,2.408493079006319,10,3.4799880981445312,6.154991149902344,13.68499755859375,7.3899993896484375,15.3699951171875,0,0.11364478159244351,-1.0820369964631131,161.61000061035156,1.0405749668288369,162.8000030517578,4.553759237307372,166.0,0.11364478159244351
12700,2022-10-11,162.58999633789062,164.27000427246094,161.55999755859375,162.24000549316406,5222600.0,0.004758305393776974,-2.1695860512015135,-2.0587918499237055,36.170214300967906,38.59724459839307,2.55772333679613,4.184381926802871,10.49995124725595,6.222143609062357,18.33340414452932,2.7100067138671875,-2.7098803684202437,-3.656003570556635,-8.75273152443907,1.4407243833258008,-6.204367547497839,-1.1076395936154313,5.417568108398456,26.35025285634014,-6.8323585674540155,2.548363976941217,10,2.470001220703125,5.1750030517578125,12.617504119873047,7.725006103515625,15.740005493164062,1,0.1114460347137225,-1.5873854263367373,161.82000732421875,-1.0820369964631131,161.61000061035156,1.0405749668288369,162.8000030517578,0.1114460347137225
12701,2022-10-12,169.38999938964844,170.6999969482422,166.60000610351562,168.72999572753906,9795300.0,0.04182301005546618,1.4999953479284325,1.8857740768191131,51.42136129805567,40.40709819667386,-4.61469104580101,-2.6980313576124217,3.5795815967333056,-0.45295499886998414,17.631135217304255,8.110000610351562,-2.88387219792088,3.108499145507807,-2.068865083114474,8.285863374130088,0.5198170311966521,5.6971812598189615,-8.410003662109375,86.52266055477936,53.104504732715306,2.588682114311147,10,-3.5500030517578125,-1.625,5.437503814697266,2.720001220703125,10.639999389648438,2,0.0540764135729086,-2.1695860512015135,162.58999633789062,-1.5873854263367373,161.82000732421875,-1.0820369964631131,161.61000061035156,0.0540764135729086
12702,2022-10-13,174.61000061035156,175.0399932861328,166.82000732421875,167.10000610351562,8412700.0,0.030816466376480278,-1.037173245095722,11.3787164192907,59.24687526354176,43.808470887260576,-9.588931512473494,-7.6212126007899315,-1.7458097472168674,-5.532556644858175,16.669014943886385,8.219985961914062,-2.3566466910063184,7.89200057983399,1.5223966882447826,14.261604471423198,4.707198634039372,11.076802525628608,-13.435604858398449,96.94173008217608,61.27661927292095,3.1848019457946086,10,-6.600006103515625,-6.600006103515625,0.21750259399414062,-2.149993896484375,6.720001220703125,3,0.04060475524372853,1.4999953479284325,169.38999938964844,-2.1695860512015135,162.58999633789062,-1.5873854263367373,161.82000732421875,0.04060475524372853
12703,2022-10-14,170.19000244140625,176.25999450683594,169.99000549316406,175.97999572753906,5937900.0,-0.025313545349608613,-1.0258487873058444,-0.770971707217961,52.33369747579285,44.65600707421285,-4.562309475169826,-3.106903746263697,2.546213238245059,-1.0505642351355107,15.72055163220098,6.269989013671875,-2.320627660061348,3.31100234985351,-3.2454598058023976,9.867464505509417,0.0327712720255704,6.5892334276814495,-8.460982788085943,59.721332041347594,22.970798513270744,3.2782310778279484,10,-1.57000732421875,-1.57000732421875,4.637500762939453,2.2700042724609375,14.6300048828125,4,0.04618367999058948,-1.037173245095722,174.61000061035156,1.4999953479284325,169.38999938964844,-2.1695860512015135,162.58999633789062,0.04618367999058948
12704,2022-10-17,172.72999572753906,173.58999633789062,171.07000732421875,172.27000427246094,6401800.0,0.01492445648802021,1.3119242937536748,-0.07944593928628842,58.98876450360366,46.07029826927124,-6.626533986661514,-5.620002501530678,-0.05232505846711888,-3.548611055321743,15.465807982510437,3.399993896484375,-1.8988100585636403,5.650995635986334,-1.3707322377525202,12.672723509725188,2.1401316991168926,9.161859572855775,-10.129117583007826,75.98639787664045,34.53359424270296,3.5108639368694323,10,-4.1100006103515625,-4.1100006103515625,0.9250068664550781,-0.269989013671875,12.110000610351562,0,0.023157529664445287,-1.0258487873058444,170.19000244140625,-1.037173245095722,174.61000061035156,1.4999953479284325,169.38999938964844,0.023157529664445287
12705,2022-10-18,175.05999755859375,176.91000366210938,173.41000366210938,174.82000732421875,4547400.0,0.013489271630215294,-1.2875835244838936,0.5217275923837325,58.623480247385935,46.99392186516839,-8.61633499919455,-7.869920605855157,-2.39243770016094,-5.8410538482174275,15.575044998604316,4.1800079345703125,-0.8661713817513714,7.673997497558588,-0.1748269280441832,15.52282192316136,3.7495852847572166,11.59840971035996,-11.63957243232423,82.05619261302755,42.619316612271895,3.9244122128013825,10,-6.114997863769531,-6.114997863769531,-1.4849929809570312,-1.8599929809570312,10.020004272460938,1,0.012167285002386619,1.3119242937536748,172.72999572753906,-1.0258487873058444,170.19000244140625,-1.037173245095722,174.61000061035156,0.012167285002386619
12706,2022-10-19,173.36000061035156,175.83999633789062,172.3300018310547,174.82000732421875,5200200.0,-0.009710938946364323,1.0057198910081744,-6.083608850457782,59.19869112952461,49.098046112771264,-6.439736890767534,-6.094920518931957,-0.7434685905860761,-4.131204494161807,16.71751928198189,3.5099945068359375,-0.48653239111587254,5.728000640869141,-2.556247640627049,14.01224892236533,1.5858765001210315,9.87012478161725,-8.86040920121485,64.8166071336755,23.445931054192826,4.1421241407480975,10,-4.415000915527344,-4.415000915527344,-0.875,-0.15999603271484375,10.750000000000028,2,0.02866867329952205,-1.2875835244838936,175.05999755859375,1.3119242937536748,172.72999572753906,-1.0258487873058444,170.19000244140625,0.02866867329952205
12707,2022-10-20,171.4600067138672,174.36000061035156,171.11000061035156,174.1999969482422,4314000.0,-0.010959817084650658,1.1241847013064725,1.8766970099181672,61.634526786889566,52.28882685141283,-3.556098309158017,-4.184202816789366,1.035944603571295,-2.258812065465378,17.682496552154504,3.25,-0.29905815145252745,3.685006713867182,-4.76664245730791,12.136655885042273,-0.5408178717203498,7.910831299454713,-5.967582324492668,21.24279782760651,-23.880254297335355,4.225824585587539,10,-2.410003662109375,-2.5150070190429688,1.024993896484375,1.7399978637695312,12.42999267578125,3,0.04998245497407039,1.0057198910081744,173.36000061035156,-1.2875835244838936,175.05999755859375,1.3119242937536748,172.72999572753906,0.04998245497407039
12708,2022-10-21,173.05999755859375,173.69000244140625,170.5800018310547,171.1999969482422,5071500.0,0.009331568774499255,-1.0064579323787537,-0.6788347589771005,61.20516933983909,55.424753371733445,-3.7560963567592864,-5.719891286899468,-0.639506598812261,-3.8131927187413623,18.150886390876742,3.1100006103515625,-0.06928395510075802,5.057997894287098,-3.7156452428105524,13.831641031384748,0.6711763257382586,9.444819462835937,-6.654166827400445,39.1784361794703,-7.284897771274487,4.3868215685488305,10,-3.8249969482421875,-4.114997863769531,-1.3799972534179688,0.14000701904296875,9.529998779296875,4,0.04778692008048213,1.1241847013064725,171.4600067138672,1.0057198910081744,173.36000061035156,-1.2875835244838936,175.05999755859375,0.04778692008048213
12709,2022-10-24,177.67999267578125,177.97999572753906,174.6699981689453,174.80999755859375,5316500.0,0.026695915765416967,-1.1015898235789923,1.5430076211883803,64.05211442518623,58.522742274424374,-6.581921929858538,-10.13243893377117,-5.356658270644687,-8.340131034902356,19.434533672281507,4.9199981689453125,0.8414523342234475,9.21649322509765,-0.5690285410374543,19.002014991232755,4.323732342030098,14.109254108165203,-10.43382811011466,95.94590136215734,49.325906321575076,4.8927608830675515,10,-5.389991760253906,-8.199996948242188,-6.149990081787109,-4.519989013671875,7.830001831054716,0,0.04018468563011557,-1.0064579323787537,173.05999755859375,1.1241847013064725,171.4600067138672,1.0057198910081744,173.36000061035156,0.04018468563011557
12710,2022-10-25,178.27000427246094,178.8699951171875,176.61000061035156,178.1199951171875,5220000.0,0.0033206417210760453,2.3481627163089303,0.05226808727829527,66.54086078703139,60.20268666208834,-5.267782809709644,-10.284140789085598,-6.10183744111734,-8.835743764480867,20.142984436801402,2.2599945068359375,2.1504804503977653,9.193504333496094,-1.4438234913810106,19.830832158373198,3.8748404210575416,14.512168245934646,-9.950456590607104,92.76246887038853,44.49789805048545,5.318663912438557,10,-5.4250030517578125,-8.345008850097656,-6.740001678466797,-5.1100006103515625,7.629989624023466,1,0.03685416451434187,-1.1015898235789923,177.67999267578125,-1.0064579323787537,173.05999755859375,1.1241847013064725,171.4600067138672,0.03685416451434187
12711,2022-10-26,179.07000732421875,180.8999938964844,178.32000732421875,179.25999450683594,5136000.0,0.0044875920378344425,-2.0532617037605863,-1.2665039161835012,73.4505769443087,61.78087573772912,-5.0850202122009875,-10.819788342504523,-7.084438893961391,-9.506517946716457,21.011706138861562,2.629989624023466,3.5966750930765556,9.473506927490234,-2.0592607332567354,21.006274588237204,3.7071230971167495,15.23989075786372,-9.48440595012488,82.26755834051647,27.3293739981329,5.7663838303734805,10,-3.6250076293945312,-8.130012512207031,-7.540004730224609,-5.910003662109375,6.6199951171875,2,0.03356226202612711,2.3481627163089303,178.27000427246094,-1.1015898235789923,177.67999267578125,-1.0064579323787537,173.05999755859375,0.03356226202612711
12712,2022-10-27,178.8800048828125,180.92999267578125,178.57000732421875,180.3699951171875,5424100.0,-0.0010610511734789885,-1.2369684697714782,7.842582925066259,75.63076705676463,64.36943902450375,-4.722211180640841,-10.185638754375134,-7.07978349320922,-9.198096661670093,21.855973711438676,2.3599853515625,5.045706415105485,8.670004272460943,-3.482613738152594,20.82262228307448,2.5936952671541746,14.746313277767712,-7.710388555583961,80.19333713697688,18.53544537154653,6.076309005306774,10,-3.1250076293945312,-7.925010681152344,-7.350002288818359,-5.720001220703125,4.239990234375,3,0.029237452956049292,-2.0532617037605863,179.07000732421875,2.3481627163089303,178.27000427246094,-1.1015898235789923,177.67999267578125,0.029237452956049292
12713,2022-10-28,182.22999572753903,182.92999267578125,179.47999572753906,179.6999969482422,6715300.0,0.018727586948139807,-1.323229313303398,-1.697996886776976,77.70839573781045,66.44939805052672,-6.911546297308718,-12.692317838936248,-10.585818236435074,-12.42527297784764,22.28323441827361,4.04998779296875,5.767378600521198,11.071495056152315,-1.74045448031859,23.88344459262322,4.6655202879168485,17.477469824387782,-9.498719184542068,91.52545503919039,22.47104424733628,6.405974768235459,10,-5.474998474121065,-10.275001525878878,-10.727493286132784,-9.069992065429659,-0.5999908447265341,4,0.009109387592761475,-1.2369684697714782,178.8800048828125,-2.0532617037605863,179.07000732421875,2.3481627163089303,178.27000427246094,0.009109387592761475
12714,2022-10-31,181.5800018310547,182.97999572753903,180.5399932861328,181.17999267578125,4877200.0,-0.003566887514260708,-1.9047510921789654,0.15810646176857468,75.864911205096,68.3651126013834,-5.44696651601987,-11.337471548131191,-10.095223927352919,-11.641744635586065,22.736456554745597,2.4400024414062216,5.804462704601946,9.605001068115229,-3.6936541875365094,22.903656323766967,2.9556734402893596,16.254328695941098,-7.012956384156553,78.02205699174095,3.4185555316792744,6.649327627825869,10,-4.8000030517578125,-9.600006103515625,-10.495002746582031,-8.419998168945312,0.5999908447265625,0,0.005562256287317657,-1.323229313303398,182.22999572753903,-1.2369684697714782,178.8800048828125,-2.0532617037605863,179.07000732421875,0.005562256287317657
12715,2022-11-01,180.75999450683597,182.80999755859372,179.88999938964844,180.94000244140625,4084500.0,-0.004515956140267452,-2.0416676600783306,-0.4500095365248193,68.49984110590302,69.3985737098699,-4.172129362498424,-9.95268728271239,-9.391981957833536,-10.64451246010654,24.388462962081476,2.919998168945284,6.469703305414299,8.102494049072305,-5.5414702773490205,21.74645837549363,1.2805118858616424,14.924476212282968,-4.51035900380964,52.36037027213851,-19.878878180242467,6.82198216321067,11,-3.979995727539091,-8.779998779296903,-9.874996185302763,-7.599990844726591,3.020004272460909,1,0.02627793839538084,-1.9047510921789654,181.5800018310547,-1.323229313303398,182.22999572753903,-1.2369684697714782,178.8800048828125,0.02627793839538084
12716,2022-11-02,178.24000549316406,183.5800018310547,178.1699981689453,180.77999877929688,4970600.0,-0.01394107706490666,-3.0373042126658962,14.110451809784376,56.47522117920144,68.82531753123789,-0.9913674639913665,-6.8182668816440355,-7.0178691473203685,-7.956001615702036,25.34423166653026,5.410003662109375,6.631884156799487,4.9705047607421875,-8.51321279215253,18.454222313636905,-1.7713540157051852,11.71236353718956,-0.6442979452351949,1.2940346918629249,-65.01892041207921,6.741858776447365,11,-1.160003662109375,-5.9600067138671875,-7.495002746582031,-5.084999084472656,4.860000610351534,2,0.042975696629532045,-2.0416676600783306,180.75999450683597,-1.9047510921789654,181.5800018310547,-1.323229313303398,182.22999572753903,0.042975696629532045
12717,2022-11-03,177.77999877929688,178.89999389648438,176.52999877929688,176.77999877929688,3753800.0,-0.0025808275341689946,-2.1599934895833335,-0.3937018280558209,65.76652191828587,69.33213448439864,0.5133972974301741,-5.458304614643339,-6.740783336221057,-7.2840484668355145,25.79678588877023,2.3699951171875,6.654346564380859,3.7614982604980582,-8.913506008702797,16.436502529698913,-2.5760038741023834,10.0990003950985,5.8000030517578125,17.730488778842886,-47.37492748907228,6.337502134600429,11,1.345001220703125,-5.5,-7.157497406005859,-4.624992370605469,6.19000244140625,3,0.0444932147396917,-3.0373042126658962,178.24000549316406,-2.0416676600783306,180.75999450683597,-1.9047510921789654,181.5800018310547,0.0444932147396917
12718,2022-11-04,178.77999877929688,179.7899932861328,176.52999877929688,177.9199981689453,3922400.0,0.005624929727001682,1.2638932304774217,0.8600006103515625,63.426558981392155,69.26262832397708,0.45830252567802177,-5.381952609911366,-7.916178278413184,-8.006334114501556,25.939934748656725,3.2599945068359375,6.83234555761527,3.902998352050787,-7.494834190433636,15.30083089453521,-1.7959179191914245,9.601914623292998,4.8000030517578125,31.914879801917195,-30.499955112815883,5.698916271242218,11,1.2750015258789062,-6.5,-8.27750015258789,-5.7449951171875,5.089996337890625,4,0.0242756257272847,-2.1599934895833335,177.77999877929688,-3.0373042126658962,178.24000549316406,-2.0416676600783306,180.75999450683597,0.0242756257272847
12719,2022-11-07,180.2100067138672,180.6199951171875,178.8300018310547,179.52000427246094,3246100.0,0.007998702004331282,1.370884617716607,0.8023278508188286,61.904788778894215,68.74750921196184,-0.6426646998839658,-5.653442186009727,-9.372213841367227,-9.174157968534473,26.16745285427948,1.839996337890625,7.147875461217694,4.413506317138683,-5.4072190280209895,14.234231662298356,-0.49685635544113893,9.323868989718505,3.2289950561523426,52.19867151196137,-7.412276695792485,4.91036267257983,11,-0.15500640869140625,-7.9300079345703125,-10.702510833740234,-8.170005798339844,3.1499938964844034,0,0.007879685456090968,1.2638932304774217,178.77999877929688,-2.1599934895833335,177.77999877929688,-3.0373042126658962,178.24000549316406,0.007879685456090968
12720,2022-11-08,180.7100067138672,182.1100006103516,178.8000030517578,180.44000244140625,3724700.0,0.0027745407101276154,1.1563557742488417,0.39130915524104376,67.98827395623277,68.14058665773116,-0.8494841512685127,-4.981749805918497,-9.875237596305567,-9.394269722501605,27.03981873310008,3.3099975585937784,7.439656599339344,4.007505798339849,-3.825429068990502,11.8404406656702,0.09103836467465953,7.923973232005039,2.5908149963378833,59.29086702349853,0.32442071885790114,3.916467433665176,11,-0.6550064086914062,-8.430007934570312,-11.202510833740234,-8.670005798339844,-0.4600067138671875,1,0.008134502281556655,1.370884617716607,180.2100067138672,1.2638932304774217,178.77999877929688,-2.1599934895833335,177.77999877929688,0.008134502281556655
12721,2022-11-09,178.5500030517578,181.07000732421875,178.39999389648438,179.9499969482422,4723600.0,-0.011952872457857255,-2.14116971241877,-5.18508053122351,67.13387023024623,67.19648701034023,1.3734306938420673,-2.2138194207678907,-7.695062582033927,-6.964575644497671,28.641992710209628,2.670013427734375,7.191015640442885,1.3895019531250057,-5.6768144138767695,8.455818320126781,-2.143656230375882,4.922660136625893,4.615402199829106,36.20078153413656,-26.39990883494452,3.5331581835008814,11,1.5049972534179688,-6.2700042724609375,-10.720008850097656,-6.510002136230469,1.7899932861328125,2,0.029291490552498134,1.1563557742488417,180.7100067138672,1.370884617716607,180.2100067138672,1.2638932304774217,178.77999877929688,0.029291490552498134
12722,2022-11-10,181.6999969482422,182.9199981689453,178.55999755859375,182.6499938964844,6704100.0,0.01764208256872024,4.852328236848304,0.678572207084489,69.42445426172253,66.2760490685527,-1.491307213569911,-5.06510465028515,-10.764654689937402,-9.882104352901706,29.444920335541084,4.3699951171875,6.870044363995163,4.184996032714849,-3.0518904113079373,11.421882476737636,0.5665528107034561,7.803439254726243,1.3327001738989281,80.90764730463853,14.710346259197948,3.618443222011388,11,-1.6449966430664062,-9.419998168945312,-13.950000762939453,-9.659996032714844,-0.3600006103515625,3,0.007705058771532158,-2.14116971241877,178.5500030517578,1.1563557742488417,180.7100067138672,1.370884617716607,180.2100067138672,0.007705058771532158
12723,2022-11-11,178.0500030517578,181.69000244140625,175.44000244140625,181.1300048828125,7390500.0,-0.02008802398342413,1.976192638718842,3.24211760548666,50.869793844977345,63.49881380631728,1.6800781952661907,-0.8390874153188861,-7.093712595404384,-6.03958628190162,29.631306894367793,6.2599945068359375,6.140842677278641,0.14200210571289062,-6.220902557504104,6.504906768929885,-3.039450225895621,3.323454437321402,4.8699951171875,34.893076218510885,-26.403527281828858,3.181452331608503,11,1.4599990844726562,-5.7700042724609375,-10.555004119873047,-6.2649993896484375,3.1799926757812216,4,0.03324907648119724,4.852328236848304,181.6999969482422,-2.14116971241877,178.5500030517578,1.1563557742488417,180.7100067138672,0.03324907648119724
12724,2022-11-14,176.72999572753906,179.17999267578125,176.5,178.6699981689453,5633000.0,-0.007413688860398615,-1.2333329094770036,0.6298705480775424,46.499980579723,61.05438485896394,2.5029773993295805,0.8389692816484171,-5.697062641195259,-4.565828132719787,29.82776601443591,2.67999267578125,5.301397628758792,-1.378005218505848,-7.291185822788407,4.535175385776711,-4.334595520647127,1.5785850836354314,6.19000244140625,17.245909397828274,-38.41520381651755,2.9565903021412856,11,2.7800064086914062,-4.344993591308594,-9.99749755859375,-5.704994201660156,5.7700042724609375,0,0.040400608624786116,1.976192638718842,178.0500030517578,4.852328236848304,181.6999969482422,-2.14116971241877,178.5500030517578,0.040400608624786116
12725,2022-11-15,177.19000244140625,178.6999969482422,175.4199981689453,178.0399932861328,5153600.0,0.002602878543472409,2.0230429004380754,0.4381390593047035,45.66019260167239,59.85271501701627,1.6576297215625289,0.576264458385424,-6.0364272974538835,-4.900261488697311,29.2453416164839,3.279998779296875,3.972413221685457,-1.0244987487793082,-6.781190939414444,4.732193441855827,-3.902844844096876,1.8538473465382594,5.430795898437509,23.600056966145832,-27.510137552579497,2.8783460953175704,11,1.9799957275390625,-4.620002746582031,-10.552505493164062,-6.165000915527344,3.899993896484375,1,0.03482136736797914,-1.2333329094770036,176.72999572753906,1.976192638718842,178.0500030517578,4.852328236848304,181.6999969482422,0.03482136736797914
12726,2022-11-16,178.3300018310547,179.6300048828125,177.72000122070312,178.3000030517578,4701100.0,0.006433768124278982,-2.210083602605529,-0.03529306166412351,48.78371730006499,57.96573672610284,0.5942282769998712,-0.18161538597331628,-7.160620361099291,-5.91029642629843,29.089153406716434,2.44000244140625,2.7351267822873524,-0.13299942016601562,-5.417032320894577,5.151033480562546,-2.7750158705302965,2.5090170301982653,3.8587484985351637,38.800048828125,-8.274772664642548,2.642016450364286,11,0.839996337890625,-3.2399978637695312,-11.917503356933594,-7.305000305175781,3.9299926757812784,2,0.01076654600589455,2.0230429004380754,177.19000244140625,-1.2333329094770036,176.72999572753906,1.976192638718842,178.0500030517578,0.01076654600589455
12727,2022-11-17,180.02999877929688,180.16000366210938,177.42999267578125,177.49000549316406,3920300.0,0.00953287125434299,-1.052625238775405,84.66988809766022,44.75191735795905,55.89077654572139,-0.84153877338764,-1.2718594044336555,-8.806032924804356,-7.431760785209747,29.384648762235372,2.730010986328125,2.0183734091237113,1.1384979248046818,-3.0256618910939324,5.302657740703296,-0.9435819831446111,3.2205778327539747,1.752626420654309,73.52468052692676,30.74768064339729,2.082079907949306,11,-0.8600006103515625,-4.829994201660156,-13.227500915527344,-9.004997253417969,3.040008544921875,3,0.0017219216835844264,-2.210083602605529,178.3300018310547,2.0230429004380754,177.19000244140625,-1.2333329094770036,176.72999572753906,0.0017219216835844264
12728,2022-11-18,181.3300018310547,181.83999633789062,180.02000427246094,180.2100067138672,4498100.0,0.007221035719449764,-1.4266560872395833,0.4409441250503121,49.42156451546849,54.50375162756297,-1.9464773154803083,-2.024314977080394,-10.052950986205587,-8.58728995921814,30.02030487626749,1.8199920654296875,1.9859241964333592,2.0250007629394418,-1.2480562632072463,5.29805778908613,0.38847224986608353,3.6615292760128,-5.910003662109375,92.0561580639871,51.5175834428009,1.6365285130733462,11,-2.160003662109375,-4.5449981689453125,-13.32000732421875,-10.305000305175781,0.4199981689453125,4,5.511777827726938e-05,-1.052625238775405,180.02999877929688,-2.210083602605529,178.3300018310547,2.0230429004380754,177.19000244140625,5.511777827726938e-05
12729,2022-11-21,184.82000732421875,185.1300048828125,182.08999633789062,182.2700042724609,4397600.0,0.019246707428016707,-1.0893393668954596,2.2767983651226413,58.36081233522804,53.43403366967356,-5.267744530263343,-5.219593128503561,-13.470144372988813,-11.90994306188739,30.076153655086692,3.8000030517578125,1.8405875893354846,5.158005523681652,1.1550608923106722,9.160950155052632,3.156533207996148,7.159477839367156,-9.271609191894527,96.8074423867181,55.37806401628019,2.0014723156854934,11,-4.545005798339844,-6.965003967285156,-16.20001220703125,-13.795005798339844,-2.840011596679716,0,-0.019424366704963725,-1.4266560872395833,181.3300018310547,-1.052625238775405,180.02999877929688,-2.210083602605529,178.3300018310547,-0.019424366704963725
12730,2022-11-22,184.83999633789062,186.6199951171875,184.3699951171875,185.80999755859372,4109600.0,0.00010815394913832321,-1.3560164251362103,-0.38039218032873634,65.15148436815834,53.213768573886014,-5.185607793023962,-4.977328005043745,-13.206363985182293,-11.804354703196708,30.07554276768959,2.25,1.7320225364355224,4.849494934082031,0.2881546946957769,9.410835173468286,2.568824814388904,7.130165053775158,-8.908333935546864,80.63113921192277,32.715244969438665,2.2806701196931245,11,-3.8199996948242188,-6.239997863769531,-16.220001220703125,-13.814994812011719,-4.17999267578125,1,-0.012659577928215704,-1.0893393668954596,184.82000732421875,-1.4266560872395833,181.3300018310547,-1.052625238775405,180.02999877929688,-0.012659577928215704
12731,2022-11-23,185.0800018310547,186.0800018310547,184.5,185.0,2511000.0,0.0012984499995625232,-1.9259243560943218,-0.082476010696872,66.92949608516042,52.936550998712455,-4.919232041101139,-5.000365194896688,-13.19490228735043,-11.910044722998236,29.72538866105936,1.5800018310546875,1.5871911532931335,4.7890007019042855,-0.28056527665592057,9.858566680464492,2.2542177126241825,7.3237836911843885,-8.507039465820299,83.24273256779284,30.207000293463082,2.534782989280107,11,-4.060005187988281,-6.480003356933594,-16.13500213623047,-14.055000305175781,-5.6699981689453125,2,-0.021558274549868583,-1.3560164251362103,184.83999633789062,-1.0893393668954596,184.82000732421875,-1.4266560872395833,181.3300018310547,-0.021558274549868583
12732,2022-11-25,184.1100006103516,185.0,183.94000244140625,184.5800018310547,1837000.0,-0.005240983418557166,-1.6172858111672066,-5.874880793438516,62.37807328324568,54.21524871407561,-3.9911308121366744,-3.8140019348899727,-11.889254880303639,-10.83698946181974,29.267918979534436,1.1399993896484375,1.2436349654225864,3.5574996948242585,-1.7400384646342673,8.855037854282784,0.9087306150949814,6.206268774553536,-6.934216280000015,61.969727445282565,6.003658186260054,2.648769079729266,11,-3.0900039672851847,-5.510002136230497,-15.165000915527372,-13.084999084472685,-5.139999389648466,4,-0.010048373784056208,-1.9259243560943218,185.0800018310547,-1.3560164251362103,184.83999633789062,-1.0893393668954596,184.82000732421875,-0.010048373784056208
12733,2022-11-28,183.88999938964844,185.4900054931641,183.50999450683597,184.3999938964844,6411400.0,-0.0011949444352497007,-2.1181170477347577,1.0850918771509606,59.05509682419058,55.61026163012756,-3.191196890387033,-3.6504198313843688,-11.36438282533976,-10.50873849994207,28.487881542442732,1.980010986328125,1.0758240737817744,3.2544982910156364,-2.2032957829263182,8.712292364957591,0.5256012540446591,5.983395327986614,-6.1475624120867,39.73517741294404,-16.017275115512206,2.728897036970984,11,-2.8700027465820312,-5.290000915527344,-14.892498016357422,-12.864997863769531,-6.7899932861328125,0,-0.004459144424119543,-1.6172858111672066,184.1100006103516,-1.9259243560943218,185.0800018310547,-1.3560164251362103,184.83999633789062,-0.004459144424119543
12734,2022-11-29,182.58999633789062,183.4199981689453,181.0200042724609,183.3000030517578,4375400.0,-0.0070694603081878915,4.05263496040739,1.392185022289962,54.45073082483396,56.58698809936774,-1.0868282785473582,-2.3935915635416904,-9.825067876239018,-9.13121632286078,27.29637651413328,2.8699951171875284,0.5397990904964445,1.9039955139160156,-3.609006673085304,7.416997700917335,-0.8525055795846299,4.660496607416661,-4.314905871951339,28.035618431557772,-26.14278393543804,2.756501093500656,11,-0.56500244140625,-1.9449996948242188,-13.499996185302734,-11.564994812011719,-1.4899902343750284,1,-0.004600451036409381,-2.1181170477347577,183.88999938964844,-1.6172858111672066,184.1100006103516,-1.9259243560943218,185.0800018310547,-0.004600451036409381
12735,2022-11-30,185.50999450683597,185.6999969482422,180.2400054931641,181.8999938964844,7915600.0,0.01599210377079885,1.7368340542049818,-5.084459822483935,65.90491293844605,58.48934317029895,-3.0201207344990735,-5.206421636603352,-12.473014704806218,-11.933414991937042,26.48511408585997,5.459991455078097,0.8688633862732331,4.586493682861345,-1.3341211905791113,10.507108556301802,1.626186246141117,7.546801119581573,-6.7342097618217736,90.2395944922012,32.39143193020607,2.9603074367202344,11,-3.485000610351591,-4.48999786376956,-14.624996185302763,-14.48499298095706,-6.179992675781278,2,-0.01902861777706999,4.05263496040739,182.58999633789062,-2.1181170477347577,183.88999938964844,-1.6172858111672066,184.1100006103516,-0.01902861777706999
12736,2022-12-01,185.8999938964844,186.3300018310547,184.16000366210938,185.47999572753903,4683300.0,0.0021023093159224793,2.390584953568491,0.11634296341696948,60.98324965743564,60.29282453690746,-2.4846829738364136,-5.2629648970855385,-12.565347753400744,-12.186662976750625,26.34692635549506,2.1699981689453125,1.4804672428188326,4.593493652343767,-1.5817633808140101,10.768750685501544,1.5058651357648785,7.681122168922656,-6.65355652913982,92.93911012893604,36.43775357573209,3.0876285165788837,12,-2.5799942016601847,-4.879997253417997,-14.5149955749512,-14.874992370605497,-8.049987792968778,3,-0.028187145811811254,1.7368340542049818,185.50999450683597,4.05263496040739,182.58999633789062,-2.1181170477347577,183.88999938964844,-0.028187145811811254
12737,2022-12-02,185.69000244140625,186.30999755859372,183.83999633789062,184.0,3547700.0,-0.0011295936631127157,-1.4577007166281752,4.023832879200182,74.36223062363447,63.064009660037016,-1.5504318300343982,-4.669393721941901,-12.059151026631241,-11.849333266322645,26.75193714990245,2.4700012207030966,2.143217334863863,3.988002014160145,-2.249170393549406,10.225174421869696,0.8694158103053553,7.1065882180149345,-6.001151609071087,89.49097250409652,29.00645669930872,3.1185862038547785,12,-2.2600021362304688,-4.670005798339844,-12.497505187988281,-14.665000915527344,-7.6399993896484375,4,-0.033819800187026794,2.390584953568491,185.8999938964844,1.7368340542049818,185.50999450683597,4.05263496040739,182.58999633789062,-0.033819800187026794
12738,2022-12-05,183.1199951171875,183.94000244140625,182.32000732421875,183.42999267578125,4083200.0,-0.013840310681398682,1.436051580927906,-0.18343024305680955,68.87181451522041,64.23189879114727,1.4529850166528604,-1.852555199682655,-9.214115936608891,-9.179690316051307,26.76492017085199,3.3699951171875,2.6386501569268717,1.2009948730468807,-4.908822166267981,7.310811912361743,-1.8539136466105504,4.255903392704312,-3.0152756277611843,47.29049845407553,-17.892444037958327,3.0549085196574266,12,0.31000518798828125,-2.0999984741210938,-9.764999389648438,-12.094993591308594,-7.339996337890625,0,-0.0226627020923007,-1.4577007166281752,185.69000244140625,2.390584953568491,185.8999938964844,1.7368340542049818,185.50999450683597,-0.0226627020923007
12739,2022-12-06,181.6300048828125,184.2899932861328,180.6999969482422,183.75,5835100.0,-0.008136687822766109,1.2437605500824933,6.838747784997047,62.36081445949363,63.9218243568512,2.7299725877146273,-0.2642773270920884,-7.458484385791962,-7.599952546669925,26.38140004216123,3.589996337890625,3.1199323089133486,-0.3599952697753963,-6.418984153607397,5.698993614056604,-3.3894897116913967,2.669499172140604,-1.1343688557205098,22.82430583742955,-45.651517095667785,3.029494441915994,12,1.654998779296875,-0.6100082397460938,-7.2750091552734375,-9.675010681152344,-6.3899993896484375,1,-0.024940806350909006,1.436051580927906,183.1199951171875,-1.4577007166281752,185.69000244140625,2.390584953568491,185.8999938964844,-0.024940806350909006
12740,2022-12-07,182.17999267578125,182.4499969482422,180.69000244140625,181.80999755859372,4241700.0,0.0030280668291762236,2.868104228847379,-0.17452640064491465,61.08231234610519,63.27213727473395,1.9701669964698851,-0.7362381845622963,-7.652302401430774,-8.010417462654118,25.657693513278378,1.7599945068359375,3.43032463737768,0.11649322509765625,-5.912708797998192,6.145695248193505,-2.898107786450254,3.1310942366455663,4.44000244140625,26.418269425874474,-43.91892017687705,3.014601011547919,12,1.105010986328125,-1.1599960327148438,-7.799995422363281,-10.199996948242188,-6.1199951171875,2,-0.005928129408741767,1.2437605500824933,181.6300048828125,1.436051580927906,183.1199951171875,-1.4577007166281752,185.69000244140625,-0.005928129408741767
12741,2022-12-08,183.77999877929688,183.97999572753903,181.25999450683597,181.80999755859372,3800800.0,0.008782556635420935,1.2953644089621497,5.324397888485316,60.85698432416859,63.103127390392046,0.18591356927484526,-2.0283299158373893,-8.955956055836111,-9.488921184372487,25.202685260128078,2.720001220703068,3.2588585586745467,1.4549995422363224,-4.383216410064136,7.293215494536781,-1.464108433913907,4.374107518386552,2.721396484374992,54.982189013662605,-14.334160806669672,2.9191079761502228,12,-0.4949951171875,-2.7600021362304688,-9.400001525878906,-11.800003051757812,-12.160003662109375,3,-0.024213717367504328,2.868104228847379,182.17999267578125,1.2437605500824933,181.6300048828125,1.436051580927906,183.1199951171875,-0.024213717367504328
12742,2022-12-09,183.1000061035156,184.2100067138672,183.0500030517578,184.2100067138672,3116100.0,-0.0037000363494282817,1.090095539212317,-0.563451737332121,55.315334965216216,62.687598294950455,0.7907252183361209,-1.3049813477672672,-7.914992320968139,-8.661405818425067,24.35300786299642,1.160003662109375,2.895485047995834,0.7050064086913892,-5.135228674038103,6.545241491420882,-2.215111132673343,3.625123950056121,3.2851613037109644,66.94471641892186,0.4839466643087462,2.920117541364746,12,0.18499755859377842,-2.0800094604491903,-8.420005798339815,-10.820007324218722,-13.470001220703097,4,-0.028672855406852826,1.2953644089621497,183.77999877929688,2.868104228847379,182.17999267578125,1.2437605500824933,181.6300048828125,-0.028672855406852826
12743,2022-12-12,183.97000122070312,184.17999267578125,182.3600006103516,184.17999267578125,4691400.0,0.00475147508567364,16.333963086760374,0.1891813870369049,46.97074830227917,61.856489125777706,-0.07457005645460413,-1.8010664500727671,-8.298467286072508,-9.381313373975331,24.526512311419772,1.819992065429659,2.4684536852730616,1.2790016174316463,-4.224374527494689,6.7823777623579815,-1.4726864550315213,4.030689689894814,2.301262887207031,91.11130891073161,27.31233013396566,2.751688072463167,12,-0.68499755859375,-2.9500045776367188,-8.267501831054688,-11.69000244140625,-14.089996337890625,0,-0.03217914947906786,1.090095539212317,183.1000061035156,1.2953644089621497,183.77999877929688,2.868104228847379,182.17999267578125,-0.03217914947906786
12744,2022-12-13,183.8699951171875,186.83999633789062,182.94000244140625,186.47999572753903,5634900.0,-0.0005436000589881251,1.3423373885948633,12.429080075570276,46.562713580011966,59.70735586372947,0.2526689946568865,-1.2002609561142776,-7.767225758607395,-9.147841481916998,24.962664452461368,3.899993896484375,2.215332660980522,0.8219955444336051,-3.927994845932659,5.571985934799869,-1.5529996507495412,3.1969907396167514,-3.17999267578125,51.70724929660634,-9.551030716760032,2.3749951951831347,12,-0.1049957275390625,-2.7399978637695312,-7.702495574951172,-11.589996337890625,-14.75,1,-0.043998458436541266,16.333963086760374,183.97000122070312,1.090095539212317,183.1000061035156,1.2953644089621497,183.77999877929688,-0.043998458436541266
12745,2022-12-14,183.3600006103516,185.8800048828125,182.1300048828125,184.07000732421875,5392500.0,-0.0027736690073378867,-1.3659319659781757,0.27203316008862166,44.019456582407294,57.822489966504094,0.4756323307689172,-0.21536711880546022,-6.882993421200496,-8.509824012073949,25.690285891408703,3.75,2.058804901042066,0.003501129150407678,-3.8640211771729014,3.8710234354737167,-1.9302600240112326,1.937262282312048,-2.5469982910156546,37.63450563453864,-19.981890740849636,1.9337611531616496,12,0.4049987792968466,-2.230003356933622,-7.192501068115263,-11.080001831054716,-12.669998168945341,2,-0.04428444093672801,1.3423373885948633,183.8699951171875,16.333963086760374,183.97000122070312,1.090095539212317,183.1000061035156,-0.04428444093672801
12746,2022-12-15,180.25,182.7100067138672,178.38999938964844,181.97999572753903,6127800.0,-0.016961172556715254,1.7084535135678103,2.4365906599901717,38.3171708756176,53.81748332783557,3.017187484161525,3.210451664648758,-3.391393373625675,-5.320200112391149,25.738811016804107,4.970001220703153,2.0319464366664306,-3.2024993896484375,-6.612995649367605,0.20799687007072976,-4.907747519508035,-1.4972512597888397,6.589996337890625,22.0118494923065,-33.60584016572297,1.7052481298595863,12,2.3649978637695312,0.8799972534179688,-4.082500457763672,-7.970001220703125,-8.32000732421875,3,-0.023245505916262177,-1.3659319659781757,183.3600006103516,1.3423373885948633,183.8699951171875,16.333963086760374,183.97000122070312,-0.023245505916262177
12747,2022-12-16,180.33999633789062,181.19000244140625,178.47999572753906,180.0800018310547,15708100.0,0.0004992862018897704,1.765303500945886,-0.1502862132531314,39.17019586959909,50.517303478322084,2.333921257849312,3.31482304679966,-2.9877155061012104,-5.325409281873192,25.653360329189763,2.7100067138671875,1.4518840255657892,-3.1280029296875114,-6.475237841904516,0.21923198252949305,-4.801620385796014,-1.4543854735790092,6.331000061035155,23.076895295776836,-33.12260769889022,1.673617456108506,12,2.2750015258789062,0.7900009155273438,-4.172496795654297,-8.05999755859375,-10.1199951171875,4,-0.048353118541519025,1.7084535135678103,180.25,-1.3659319659781757,183.3600006103516,1.3423373885948633,183.8699951171875,-0.048353118541519025
12748,2022-12-19,181.33999633789062,183.47000122070312,180.3500061035156,180.8600006103516,4447800.0,0.00554508162530043,-3.160035807655801,1.846176418803811,46.11559149982173,48.7122787050252,1.1788434254043523,2.4407486542722268,-3.4338795158192568,-6.285839619516878,25.37740819630492,3.1300048828125,0.9948122163295068,-2.1285026550293082,-5.474396315342858,1.2173910052842416,-3.801449485186083,-0.4555558248725333,5.165380120849619,34.91121909642656,-23.82426389905404,1.672946830156776,12,1.2750015258789062,-0.20999908447265625,-5.172496795654297,-9.05999755859375,-11.720001220703125,0,-0.06457478599072486,1.765303500945886,180.33999633789062,1.7084535135678103,180.25,-1.3659319659781757,183.3600006103516,-0.06457478599072486
12749,2022-12-20,181.22999572753903,182.25,180.63999938964844,181.82000732421875,3249000.0,-0.0006065987237952042,1.2206951708461806,-1.2292017674922642,33.885508252175,45.690411583477406,1.3702299511462002,2.390570234428452,-2.7666724133993057,-6.1384234994858105,24.36986082633262,1.6100006103515625,0.2913153544655813,-2.059002685546915,-5.483870989444,1.3658656183501705,-3.7714368374954574,-0.34656853359837214,5.113073189819374,37.91714626221021,-16.13791313546374,1.7124341519485402,12,1.3850021362304972,-0.09999847412106533,-5.334995269775362,-8.949996948242159,-11.749999999999972,1,-0.06262755124593222,-3.160035807655801,181.33999633789062,1.765303500945886,180.33999633789062,1.7084535135678103,180.25,-0.06262755124593222
12750,2022-12-21,182.5,183.67999267578125,181.3999938964844,181.5500030517578,4236900.0,0.007007693551846161,-2.64795351619255,-1.6101326712699977,37.99434906485861,43.1501187768874,0.16806637546457637,0.9868680229467373,-3.4780470874499088,-7.395021869763269,23.160851818872334,2.449996948242216,-0.14873483975770796,-0.6719985961914006,-4.033055089256152,2.6890578968733507,-2.352526842723762,1.0085296503409609,3.6840075268042085,77.69387195869449,27.377707414230052,1.6805282465323694,12,0.11499786376953125,-1.3700027465820312,-6.552497863769531,-10.220001220703125,-11.479995727539062,2,-0.07331509524828772,1.2206951708461806,181.22999572753903,-3.160035807655801,181.33999633789062,1.765303500945886,180.33999633789062,-0.07331509524828772
12751,2022-12-22,181.08999633789062,182.0500030517578,178.9199981689453,181.8600006103516,4304700.0,-0.0077260474636130505,4.443443416880067,-0.8105334168554243,35.02600751813981,40.89574906054558,1.2922602740642333,2.195171439608572,-1.7334984223539323,-5.956363407916427,21.574353088025376,3.5800018310546875,-0.4053207576820341,-1.8825019836425838,-5.240370305816015,1.475366338530847,-3.5614361447292993,-0.20356782255586836,4.938131026170481,50.1923488865479,4.6319483935958985,1.6789341610867148,12,1.5250015258789062,1.0449981689453125,-5.219997406005859,-8.80999755859375,-9.529998779296875,3,-0.05742997463581212,-2.64795351619255,182.5,1.2206951708461806,181.22999572753903,-3.160035807655801,181.33999633789062,-0.05742997463581212
12752,2022-12-23,182.25999450683597,182.5500030517578,180.4499969482422,180.91000366210938,2197800.0,0.006460865826968476,1.1761631814049096,-1.7532251352475794,46.91976333534101,40.890084064219124,-0.010531883982196177,0.9269967146295528,-2.7167405016109853,-7.112008306477293,20.192389398953726,2.100006103515625,-0.6462737373327059,-0.6200035095214673,-3.947724478585428,2.7077174595424935,-2.283863994053462,1.0438569750105273,3.615370297736888,70.16807126760352,23.80095874231526,1.6638604845319822,12,0.35500335693356533,-0.12500000000002842,-5.1299934387207315,-9.979995727539091,-12.289993286132841,4,-0.05667728597823074,4.443443416880067,181.08999633789062,-2.64795351619255,182.5,1.2206951708461806,181.22999572753903,-0.05667728597823074
12753,2022-12-27,183.07000732421875,183.6100006103516,182.2700042724609,183.27999877929688,3045000.0,0.0044442710512229144,2.080468640381577,-0.15555028087664835,55.4216964373941,41.87441549281714,-1.0746448021892832,0.055234239132005314,-3.1842427513637404,-7.887483381247705,18.739293443467627,1.350006103515625,-0.9963437153625705,0.23100891113281818,-3.0643653249875626,3.526383147253199,-1.4166782069273722,1.8786960291930086,2.65565017205563,87.18516690121206,36.27691432849333,1.6476871180601913,12,-0.9350051879882812,-0.45500946044921875,-5.885005950927734,-10.790008544921875,-13.95001220703125,1,-0.07019176047094455,1.1761631814049096,182.25999450683597,4.443443416880067,181.08999633789062,-2.64795351619255,182.5,-0.07019176047094455
12754,2022-12-28,181.75,184.5399932861328,181.63999938964844,184.1000061035156,2694300.0,-0.007210396413438791,-1.2567981570760207,11.190960616189372,48.469778948763135,42.368895755745555,-0.09720587455123564,1.379829059018249,-1.6118857371666309,-6.519186949005956,18.334725805627432,2.899993896484375,-1.2236789168233315,-1.0469985961914006,-4.3769652392763305,2.2829680468935294,-2.7119819177338513,0.6179847253510502,3.828944334141852,50.355948217815325,-3.499339722004869,1.6649833215424614,12,-0.285003662109375,0.8649978637695312,-3.7724990844726562,-9.470001220703125,-9.92999267578125,2,-0.06674005437585973,2.080468640381577,183.07000732421875,1.1761631814049096,182.25999450683597,4.443443416880067,181.08999633789062,-0.06674005437585973
12755,2022-12-29,181.97999572753903,182.8600006103516,181.88999938964844,181.9199981689453,2549200.0,0.0012654510456067136,-15.167344862665784,-0.02553080968767083,42.9022006096291,42.87834350396906,-0.6074178838519231,0.9189290254738864,-1.6567707155191442,-6.687888958646624,17.381997011301916,1.110000610351591,-1.3660823483003242,-0.6405029296875284,-3.7305658507432327,2.449559991368176,-2.1855343902153663,0.9045285308403095,3.4551697077129404,54.448402441407865,0.7052705565942148,1.5450314605278492,12,-0.4700012207030966,0.6350021362304972,-2.914993286132784,-8.924995422363253,-10.419998168945284,3,-0.0686888685211039,-1.2567981570760207,181.75,2.080468640381577,183.07000732421875,1.1761631814049096,182.25999450683597,-0.0686888685211039
12756,2022-12-30,180.66000366210938,181.9600067138672,179.2899932861328,181.3800048828125,3136200.0,-0.007253500914495836,1.8404324394519835,-12.000508647004667,40.840836712718065,43.063970264315614,0.868144014689193,1.9249175585113107,-0.10838537389545877,-5.324035148068219,15.901910922717741,2.6900024414062216,-1.5470188355010066,-1.6984954833984318,-4.492131061679942,1.095140094883078,-3.0953132725391868,-0.3016776942576769,4.63425845223054,26.095435732886905,-24.90466901348075,1.3968177891407496,12,1.0699920654296875,1.9549942016601562,-0.850006103515625,-6.860008239746094,-9.5,4,-0.05335989811933273,-15.167344862665784,181.97999572753903,-1.2567981570760207,181.75,2.080468640381577,183.07000732421875,-0.05335989811933273
12757,2023-01-03,179.41000366210938,180.75,176.57000732421875,180.58999633789062,5137400.0,-0.0069190743643395836,4.573323567708333,1.6388759377781545,33.357687972520836,41.64642542794884,2.2041403715889203,2.8251601644798257,1.421443621004272,-4.059989531982069,14.55984498692095,4.17999267578125,-1.6976392465069523,-2.634495544433605,-5.258020331183332,-0.010970757683878674,-3.9462579378084683,-1.322733151058742,5.746173197736709,35.633642913074524,-9.867484926488473,1.3117623933748692,1,1.1449966430664062,2.2949981689453125,0.399993896484375,-5.610008239746094,-6.6300048828125,1,-0.043754561859883134,1.8404324394519835,180.66000366210938,-15.167344862665784,181.97999572753903,-1.2567981570760207,181.75,-0.043754561859883134
12758,2023-01-04,178.97000122070312,180.5399932861328,177.5500030517578,179.41000366210938,4771300.0,-0.002452496697090134,1.2148226012455778,0.37288573940930014,32.54988990638239,41.49802338952745,2.5396791976202735,3.0971044488979658,2.0903512795766233,-3.59398689331897,13.763357405231277,2.989990234375,-1.5005952777004552,-2.8669982910156193,-5.773557656923742,0.03956107489250371,-4.320277973969695,-1.4137186080615436,5.842728857717873,30.112899921695664,-13.999952358188715,1.453279682954062,1,1.5849990844726562,2.7350006103515625,0.839996337890625,-5.170005798339844,-2.7700042724609375,2,-0.050287757381759945,4.573323567708333,179.41000366210938,1.8404324394519835,180.66000366210938,-15.167344862665784,181.97999572753903,-0.050287757381759945
12759,2023-01-05,177.10000610351562,178.77000427246094,176.86000061035156,177.9600067138672,3647100.0,-0.010448651195355652,-1.8507270636194901,1.9545359966708282,29.675354593239504,40.57369067045866,4.204359860989257,4.85947010488087,4.023302598930229,-1.7451664571295566,13.61157502052083,2.1100006103515625,-1.3686374750350865,-4.51049346923827,-8.108698583978992,-0.912288354497548,-6.309596026608631,-2.711390911867909,7.383015064737293,8.426062718784303,-34.998221029095575,1.7991025573703558,1,3.4549942016601562,4.6049957275390625,2.709991455078125,-3.3000106811523438,0.6699981689453125,3,-0.04505934901924158,1.2148226012455778,178.97000122070312,4.573323567708333,179.41000366210938,1.8404324394519835,180.66000366210938,-0.04505934901924158
12760,2023-01-06,181.1000061035156,181.8300018310547,178.8000030517578,178.80999755859375,3713200.0,0.02258610876423095,-1.6233783391021746,-2.6627987438121776,52.60897991910684,42.527354270566114,-0.01688969952743946,0.8162618889352871,0.11501642378019028,-5.774432194088575,13.27953958939414,4.7299957275390625,-1.3568005381561932,-0.4564941406250398,-4.0511273585653385,3.138139077315259,-2.2538107495952033,1.3408224683451238,3.066494510975957,84.04451377112893,36.34560783151537,1.7973166089701555,1,-0.5450057983398153,0.6049957275390909,0.23498916625979405,-7.300010681152315,-5.330001831054659,4,-0.05124239904217598,-1.8507270636194901,177.10000610351562,1.2148226012455778,178.97000122070312,4.573323567708333,179.41000366210938,-0.05124239904217598
12761,2023-01-09,179.3300018310547,182.7700042724609,178.80999755859375,180.44000244140625,3319200.0,-0.009773629005010553,-2.683711489464357,-0.48471461506683794,47.18977857369088,42.55735596371609,1.6508045085713547,2.356614853868763,1.932267421931158,-4.060889229734073,12.601235167124496,3.960006713867159,-1.1912235755002314,-2.0039985656738395,-5.569913777653454,1.5619166463057752,-3.786956171663661,-0.22104095968401793,4.532639051825953,44.51606234448969,-6.037224805937498,1.7829576059898125,1,1.2249984741210938,2.375,2.192493438720703,-5.530006408691406,-3.32000732421875,0,-0.04332796628073976,-1.6233783391021746,181.1000061035156,-1.8507270636194901,177.10000610351562,1.2148226012455778,178.97000122070312,-0.04332796628073976
12762,2023-01-10,177.85000610351562,179.52999877929688,177.08999633789062,178.7899932861328,3817300.0,-0.008252917595647835,1.0165324690883182,0.8468348340092102,40.54203814281221,40.90406059765144,2.7261405433115726,3.608117214007109,3.4494116043496206,-2.644937307280088,11.63838057409532,2.44000244140625,-1.2194847109434477,-3.221494293212885,-7.006259703425229,0.5632711169994593,-5.113876998319057,-1.3291115881067128,5.720929437018526,16.751351602559218,-34.302494264574115,1.892382705106177,1,2.7049942016601562,3.8549957275390625,4.3199920654296875,-4.050010681152344,-2.3400115966796875,1,-0.03761598094920737,-2.683711489464357,179.3300018310547,-1.6233783391021746,181.1000061035156,-1.8507270636194901,177.10000610351562,-0.03761598094920737
12763,2023-01-11,178.0500030517578,179.7100067138672,175.67999267578125,179.38999938964844,4369900.0,0.0011245259565848542,3.070698663707403,1.4255474571043618,41.423971925157936,40.1211931505842,1.943556183703265,3.1008508741730907,3.1816562731301303,-2.9113392432914793,11.06087756940076,4.0300140380859375,-1.0741487880447949,-2.725497436523426,-6.481670012912417,1.030675139865565,-4.603583724717936,-0.8474111483289164,5.240895360123716,33.427454153762845,-18.491324519782417,1.878086288194501,1,1.2199935913085938,3.209991455078125,4.174995422363281,-4.250007629394531,-1.7700042724609375,2,-0.02959845089656632,1.0165324690883182,177.85000610351562,-2.683711489464357,179.3300018310547,-1.6233783391021746,181.1000061035156,-0.02959845089656632
12764,2023-01-12,175.77999877929688,178.3699951171875,175.32000732421875,177.66000366210938,4246600.0,-0.01274925152234374,-1.1785722070844686,1.4029925527796123,32.8045079784533,38.99922730267578,3.6628461876542815,4.989512063055713,5.37708193551515,-0.7179417032680249,9.764408994069933,3.04998779296875,-1.3209522579415989,-4.591001892089849,-8.6723765906045,-0.5096271935751986,-6.631689241347175,-2.550314542832524,7.0542452884186275,6.174384476582381,-40.72904727371141,2.0406873492573196,1,3.2650070190429688,5.3000030517578125,6.444999694824219,-1.9800033569335938,0.399993896484375,3,0.002389339924121048,3.070698663707403,178.0500030517578,1.0165324690883182,177.85000610351562,-2.683711489464357,179.3300018310547,0.002389339924121048
12765,2023-01-13,175.24000549316406,175.72999572753906,174.1699981689453,175.39999389648438,4720400.0,-0.003071983672106038,2.8049089115912094,0.08509999350691513,34.33317777594331,38.27615408747859,3.515970464422651,5.154245572055714,5.861119524444888,-0.23100939557281208,8.855069274245949,1.6100006103515625,-1.8274174941837487,-4.724995422363293,-9.155035629846509,-0.29495521488007626,-6.940015526104901,-2.5099753186216844,6.993099635071701,12.441936800269731,-32.6390858436815,2.2150201037416015,1,3.2299957275390625,5.264991760253906,6.912494659423828,-1.4400100708007812,0.8799896240234375,4,0.014437335653904482,-1.1785722070844686,175.77999877929688,3.070698663707403,178.0500030517578,1.0165324690883182,177.85000610351562,0.014437335653904482
12766,2023-01-17,176.05999755859375,177.5500030517578,175.49000549316406,176.14999389648438,5032600.0,0.004679251539179363,-2.3496427153632395,0.5625178826895565,33.07860362029899,38.24514471500948,2.2069295379443474,4.220649042368251,5.074785662986443,-1.0985555099806845,9.04428533486845,2.30999755859375,-2.1451507821802807,-3.6955032348632812,-8.452990140145374,1.0619836704188117,-6.074246687504342,-1.3167597822222206,5.366796873712957,34.11545982868318,-7.470331319213706,2.3787434526410505,1,2.410003662109375,4.444999694824219,6.092502593994141,-2.2600021362304688,0.25,1,-0.0016471276278207103,2.8049089115912094,175.24000549316406,-1.1785722070844686,175.77999877929688,3.070698663707403,178.0500030517578,-0.0016471276278207103
12767,2023-01-18,171.6199951171875,175.74000549316406,171.3300018310547,175.24000549316406,5032600.0,-0.02521868966815466,-1.1000032697428892,40.22397422855205,23.917945880262423,37.286039823218374,6.0633371295635925,8.4047932483154,9.51237671147544,3.2533809541374694,9.642675119372488,4.7299957275390625,-2.549121540806908,-7.699505615234386,-13.674063680526785,-1.7249475499419873,-10.686784647880586,-4.712226582588187,9.081119688783076,3.4605383909452434,-31.020594257155214,2.987279032646198,1,5.4300079345703125,7.465003967285156,10.53250503540039,2.1800003051757812,4.3400115966796875,2,0.02557976642902715,-2.3496427153632395,176.05999755859375,2.8049089115912094,175.24000549316406,-1.1785722070844686,175.77999877929688,0.02557976642902715
12768,2023-01-19,169.6300048828125,172.1699981689453,169.47999572753906,171.27999877929688,4720400.0,-0.01159532858054313,-1.7589595918495102,0.45579811246791235,23.209517937537214,36.56761352814034,7.363467531418365,9.984425958158852,11.4445440537487,5.142679624479996,9.756488448449238,2.69000244140625,-2.917304126504149,-9.103996276855469,-16.394951260046156,-1.8130412936647815,-12.749473768450827,-5.458518785260111,9.94657636616816,1.687392188666615,-29.513958243466337,3.645477491595347,1,6.4949951171875,8.529991149902344,12.52249526977539,4.169990539550781,6.279998779296875,3,0.034663617607542774,-1.1000032697428892,171.6199951171875,-2.3496427153632395,176.05999755859375,2.8049089115912094,175.24000549316406,0.034663617607542774
12769,2023-01-20,169.8800048828125,169.88999938964844,167.4600067138672,168.9499969482422,5779100.0,0.0014737958663191275,4.115790488122199,-0.5636432574398431,23.277368637079547,33.30854560791509,6.68455941830635,9.31826733081067,11.092333517748443,4.8599607721222355,10.027443564510078,2.42999267578125,-3.101552069079787,-8.286496734619135,-16.47149923626543,-0.10149423297283988,-12.378997985442282,-4.193995483795987,8.283054393166339,23.984133273245845,-4.099958605779889,4.092501250823151,1,5.2350006103515625,7.269996643066406,12.27249526977539,3.9199905395507812,3.649993896484375,4,0.03767361497840338,-1.7589595918495102,169.6300048828125,-1.1000032697428892,171.6199951171875,-2.3496427153632395,176.05999755859375,0.03767361497840338
12770,2023-01-23,169.1199951171875,170.75999450683594,168.72000122070312,170.00999450683594,5440400.0,-0.004473803530611331,-1.4142115480113764,-0.956980426258019,23.86771838118517,30.717205586525566,6.220662962657002,9.512179065878456,11.723075047108978,5.591281834313321,9.803219118109203,2.0399932861328125,-3.2913150284391577,-8.377506256103516,-17.231070609584265,0.4760580973772335,-12.80428843284389,-3.950724079363141,7.330575748853477,16.45182364523378,-11.392911521695417,4.426782176740374,1,4.4650115966796875,7.550010681152344,13.327503204345703,4.790000915527344,2.2100067138671875,0,0.041745492918810134,4.115790488122199,169.8800048828125,-1.7589595918495102,169.6300048828125,-1.1000032697428892,171.6199951171875,0.041745492918810134
12771,2023-01-24,170.69000244140625,170.8699951171875,168.4499969482422,169.61000061035156,4125600.0,0.009283392677080338,2.361138485339776,-1.2134860356267252,30.535706257331313,29.60539093258324,3.6835498640371895,7.508021433600021,10.10901190553426,4.025374792359628,10.482347550559279,2.4199981689453125,-3.2494893998332657,-6.287499237060558,-15.468252976904836,2.8932545027837193,-10.877876106982683,-1.6971223671384337,4.322078160286907,39.00961598708531,11.648216124877507,4.590376869922137,1,2.8950042724609375,5.30999755859375,11.757495880126953,3.2199935913085938,2.6300048828125,1,0.03181201358084951,-1.4142115480113764,169.1199951171875,4.115790488122199,169.8800048828125,-1.7589595918495102,169.6300048828125,0.03181201358084951
12772,2023-01-25,171.92999267578125,171.97999572753906,169.33999633789062,170.33999633789062,3852800.0,0.007264574472079399,2.124255119361479,1.4722163353537066,34.82755581629978,28.87245580937678,1.6935939027334825,5.749218644898235,8.736917058449222,2.808233316417443,10.907537510114205,2.6399993896484375,-3.9653288808887055,-4.531008911132801,-13.622321202596254,4.560303380330652,-9.076665056864528,0.014647234598925252,1.8737561038597619,94.90433272643631,65.08647280049868,4.545656145731721,1,0.9850082397460938,4.07000732421875,9.9425048828125,1.9800033569335938,1.220001220703125,2,0.025475513693949514,2.361138485339776,170.69000244140625,-1.4142115480113764,169.1199951171875,4.115790488122199,169.8800048828125,0.025475513693949514
12773,2023-01-26,170.22000122070312,171.6699981689453,170.0399932861328,171.63999938964844,4558400.0,-0.0099458589421495,1.202715659892982,-0.8930826663595708,35.069419609152064,29.124112657232196,2.4318289865077816,6.795572265047895,10.409878155015832,4.5221010026501745,11.045280016396909,1.8899993896484375,-4.5470658945153275,-5.598500061035168,-14.538202187258833,3.3412020651884973,-10.068351124147,-1.1286489979233352,2.5687488284140727,61.061973789927826,27.35931197205634,4.469851063111828,1,2.285003662109375,5.779998779296875,11.652496337890625,3.6899948120117188,3.279998779296875,3,0.03372109888380104,2.124255119361479,171.92999267578125,2.361138485339776,170.69000244140625,-1.4142115480113764,169.1199951171875,0.03372109888380104
12774,2023-01-27,169.6199951171875,170.22999572753906,168.5800018310547,169.77000427246094,5451400.0,-0.003524886025219054,2.0841236113685953,0.10564038641321284,20.77387916956073,27.61752392318969,2.308958919288955,6.788272672529047,11.007672582868679,5.15750177804793,11.052927198216969,1.649993896484375,-4.940299764499883,-5.592005920410145,-14.483086639825558,3.2990747990052682,-10.037546280117851,-1.1464655607024383,2.3600006103515625,33.144435511061545,5.569687533136804,4.445540359707706,1,2.885009765625,6.3800048828125,12.25250244140625,4.290000915527344,3.0200042724609375,4,0.03708294261284606,1.202715659892982,170.22000122070312,2.124255119361479,171.92999267578125,2.361138485339776,170.69000244140625,0.03708294261284606
12775,2023-01-30,169.47999572753906,171.4600067138672,169.13999938964844,169.77999877929688,5191500.0,-0.0008253707916434649,-3.7347294667185675,1.9998982809480215,22.654032611992534,26.459238255600084,1.727658163947666,6.264997420667669,11.128958231607214,5.35080345087141,10.8952866511126,2.32000732421875,-5.430836884988764,-5.107005310058582,-13.748781266148711,3.5347706460315464,-9.427893288103633,-0.7861173320135322,-2.019989013671875,29.178445764279726,3.5918894519523192,4.320887978045059,1,2.1200103759765625,6.5200042724609375,12.392501831054688,4.430000305175781,3.6300048828125,0,0.023896643579509602,2.0841236113685953,169.6199951171875,1.202715659892982,170.22000122070312,2.124255119361479,171.92999267578125,0.023896643579509602
12776,2023-01-31,171.02000427246094,171.07000732421875,169.32000732421875,170.1999969482422,4665500.0,0.009086668537551912,2.8042923010581484,-2.7333299425258124,31.101259462859986,27.257384209222035,-0.6732573135386701,4.180068925976258,9.550993932441628,3.813876175059704,11.699194149052575,1.75,-5.5441020000613435,-3.084996795654291,-11.368487174791994,5.198493583483412,-7.2267419852231285,1.0567483939145461,-3.4799975585937375,71.76490651730978,43.199342870778054,4.141745189568844,1,-1.2050018310546875,4.9799957275390625,10.852493286132812,2.9949951171875,0.779998779296875,1,0.0018126391699762046,-3.7347294667185675,169.47999572753906,2.0841236113685953,169.6199951171875,1.202715659892982,170.22000122070312,0.0018126391699762046
12777,2023-02-01,171.55999755859375,172.32000732421875,169.50999450683594,170.8800048828125,4147700.0,0.0031574860989509457,1.5545429324455542,0.8292519538518794,32.373683918253946,28.275624873746114,-1.3663416873131382,3.1851218621698365,8.923732728312643,3.2893964498010746,12.133347680243018,2.8100128173828125,-5.690468442942972,-2.1525032043456918,-10.115309792886848,5.810303384195464,-6.133906498616284,1.8289000899249004,-3.941590844726562,79.67891311886743,49.59150131214546,3.9814032942705793,2,-1.6699905395507812,4.44000244140625,10.814998626708984,2.6399993896484375,0.470001220703125,2,0.01025885865394649,2.8042923010581484,171.02000427246094,-3.7347294667185675,169.47999572753906,2.0841236113685953,169.6199951171875,0.01025885865394649
12778,2023-02-02,169.97000122070312,170.55999755859375,168.50999450683594,169.4600067138672,5653800.0,-0.009267873400077398,1.4260575143334386,0.75,33.615330065269475,29.424287254656107,0.3095024920645528,4.286036828724377,10.364276580609868,4.877036113636535,12.692531052416738,3.0500030517578125,-5.955657795513872,-3.292499542236328,-11.017985231634327,4.432986147161671,-7.155242386935328,0.5702433024626714,-2.163530482421862,38.32025727593485,4.992870884411147,3.862742844699006,2,0.41500091552734375,6.029998779296875,12.40499496459961,6.75,3.7400054931640625,3,0.01870914074803176,1.5545429324455542,171.55999755859375,2.8042923010581484,171.02000427246094,-3.7347294667185675,169.47999572753906,0.01870914074803176
12779,2023-02-03,169.1199951171875,171.2899932861328,167.0500030517578,170.9600067138672,5308200.0,-0.005000918382132125,2.3920128907036786,-3.607904736259462,33.03765894225427,30.443169539219344,1.162626415182899,4.751140735020925,10.939361145122604,5.708861329467027,13.210664669433372,4.239990234375,-5.607553567573035,-3.743505096435541,-11.45876325864387,3.9717530657727877,-7.601134177539706,0.11412398466862328,3.20001220703125,39.27875497647484,3.1727876569204057,3.857629081104167,2,0.5650100708007812,6.6750030517578125,13.2550048828125,7.7100067138671875,4.410003662109375,4,0.02589879972369613,1.4260575143334386,169.97000122070312,1.5545429324455542,171.55999755859375,2.8042923010581484,171.02000427246094,0.02589879972369613
12780,2023-02-06,171.82000732421875,172.3800048828125,169.58999633789062,169.74000549316406,5640000.0,0.015965067910274744,-1.3445251543496797,-1.130428653171569,39.35746140494133,31.423364555620456,-1.2450412370347692,1.3915952808743839,7.989489086006358,3.109810737333362,14.108415643211881,3.260009765625,-4.986563903902464,-0.5794929504394588,-7.255256966467357,6.096271065588439,-3.917374958453422,2.7583890575745045,-4.7700042724609375,89.49348281025001,50.94074749761958,3.3378820080139544,2,-2.1050033569335938,3.1349945068359375,10.219989776611328,6.594993591308594,4.80999755859375,0,0.004772389887531592,2.3920128907036786,169.1199951171875,1.4260575143334386,169.97000122070312,1.5545429324455542,171.55999755859375,0.004772389887531592
12781,2023-02-07,171.55999755859375,172.02999877929688,169.25999450683594,170.2899932861328,6044700.0,-0.001513268272270385,1.5067835813166708,0.6105784396434728,49.809410802122656,33.08801510960078,-0.948376504461379,1.0958331963748265,7.983728816315022,3.450017052551061,14.803642775859227,2.7700042724609375,-4.359837491168491,-0.45100250244141193,-6.279100221457497,5.3770952165746735,-3.3650513619494404,2.4630463570666166,-4.5099945068359375,84.61525248563585,39.90416269298484,2.9140488595080365,2,-1.8449935913085938,3.350006103515625,10.502498626708984,7.150001525878906,4.9499969482421875,1,0.00903475794949471,-1.3445251543496797,171.82000732421875,2.3920128907036786,169.1199951171875,1.4260575143334386,169.97000122070312,0.00903475794949471
12782,2023-02-08,171.16000366210938,171.3300018310547,170.24000549316406,171.0,5687300.0,-0.0023315102714883684,3.3599853515625,0.12598671168194542,55.4063467826117,35.34767368442962,-0.7477228423702797,1.0212931236432325,8.13909593387919,3.9734035463554847,16.066128782560106,1.3199920654296875,-3.6856769389772523,-0.5164962768554631,-5.661434126819387,4.628441573108461,-3.088965201837425,2.055972648126499,-4.00340057373046,77.11067914470652,25.843799356522105,2.572468924981964,2,-1.4449996948242188,3.75,11.012493133544922,7.549995422363281,3.970001220703125,2,0.003739187753885931,1.5067835813166708,171.55999755859375,-1.3445251543496797,171.82000732421875,2.3920128907036786,169.1199951171875,0.003739187753885931
12783,2023-02-09,172.77999877929688,176.49000549316406,172.0399932861328,175.32000732421875,9619400.0,0.009464799500621401,-1.2139256650066805,-15.874690062941065,59.3427520843165,39.633104008291376,-2.1974825151428092,-1.0685458177730993,6.295347230311847,2.4700697914492764,16.651163265586575,5.3300018310546875,-3.2339650533739928,1.3669990539550838,-2.861770868977004,5.595768976887172,-0.7473859075109601,3.4813840154211277,-5.518927655029302,60.69909158503863,5.734053628272655,2.1143849614660484,2,-1.0099945068359375,2.1300048828125,8.35000228881836,5.930000305175781,4.80999755859375,3,-0.0043407802135594364,3.3599853515625,171.16000366210938,1.5067835813166708,171.55999755859375,-1.3445251543496797,171.82000732421875,-0.0043407802135594364
12784,2023-02-10,176.1999969482422,176.58999633789062,172.64999389648438,173.1199951171875,6176000.0,0.01979394717622318,1.0414517193806356,-1.2125950667419592,69.47194373219074,44.83509413275784,-5.124887453344144,-4.6962443475487134,2.728632234082795,-0.8402976175540005,17.169815484453434,3.94000244140625,-2.875707232051724,4.765997314453131,0.44279934384903186,9.08919528505723,2.6043983291510813,6.92759629975518,-8.569768449218742,94.679409383008,33.40339247173146,2.161598985302044,2,-4.379997253417969,-1.2899932861328125,4.930004119873047,2.5100021362304688,1.80999755859375,4,-0.014131613379689378,-1.2139256650066805,172.77999877929688,3.3599853515625,171.16000366210938,1.5067835813166708,171.55999755859375,-0.014131613379689378
12785,2023-02-13,177.77000427246094,178.22999572753906,176.0399932861328,176.25999450683594,5205100.0,0.008910370893365771,-1.2461422892735297,0.4902626194569262,69.47194373219074,49.098503496016804,-6.029341181746474,-6.394859936311889,0.9329920511277692,-2.2934654699436123,17.54351577655552,2.19000244140625,-2.330216126946823,6.209504699707026,1.308013567184588,11.110995832229463,3.758759133445807,8.660250265968244,-9.602189703105466,94.87189083077887,29.507861830077246,2.450745566261217,2,-5.1300048828125,-2.8600006103515625,3.359996795654297,0.9399948120117188,-1.260009765625,0,-0.02385107381032392,1.0414517193806356,176.1999969482422,-1.2139256650066805,172.77999877929688,3.3599853515625,171.16000366210938,-0.02385107381032392
12786,2023-02-14,175.77000427246094,177.25,174.7899932861328,177.10000610351562,5203000.0,-0.011250491938643803,2.018432360072269,-0.880790218270008,60.13729674772186,52.18334936595769,-3.6707103556776985,-4.656437411023802,2.666894187335629,-0.17940555998393393,18.41598814730124,2.980010986328125,-1.4526970974089295,4.224004364013666,-0.6228538841043303,9.070862612131663,1.800575239954668,6.647433488072664,-6.797215210450787,69.211583707642,7.2709087950003095,2.4234291240589974,2,-3.1300048828125,-0.8600006103515625,5.359996795654297,4.984992980957031,-0.1200103759765625,1,0.004892760934445128,-1.2461422892735297,177.77000427246094,1.0414517193806356,176.1999969482422,-1.2139256650066805,172.77999877929688,0.004892760934445128
12787,2023-02-15,176.00999450683594,176.0500030517578,174.58999633789062,175.0,4125500.0,0.0013653651279599277,1.6788829005389514,-0.7593933205603295,66.57123017865955,55.84511604522326,-3.5906849404180434,-4.796601030330606,2.1648781231083944,-0.3053371964296616,18.167732032501245,1.4600067138671875,-0.6002527084312135,4.244494628906239,-0.9979502289998265,9.486939486812304,1.6232721999531918,6.865717057859285,-6.296628911583468,64.13569717108571,1.9977898536112662,2.6212224289530344,2,-3.3699951171875,-2.6299896240234375,5.120006561279297,5.120002746582031,3.0800018310546875,2,0.002840747773448671,2.018432360072269,175.77000427246094,-1.2461422892735297,177.77000427246094,1.0414517193806356,176.1999969482422,0.002840747773448671
12788,2023-02-16,175.50999450683594,176.89999389648438,174.5399932861328,174.74000549316406,4973200.0,-0.002840747773448671,-3.0341427788935547,0.7623695064283664,66.95450740143065,59.613654762909526,-2.483344725938764,-4.04066755126405,2.474491537920926,0.30824927243975253,17.57045400086053,2.3600006103515625,-0.01141473454657671,3.450495147705084,-1.9449711883509337,8.845961483761101,0.752761979677075,6.148228315733093,-5.115298501000552,51.25447440598757,-13.949828932933336,2.697733168028012,2,-1.7649993896484375,-2.1299896240234375,5.620006561279297,5.620002746582031,3.980010986328125,3,-0.0021650597454074827,1.6788829005389514,176.00999450683594,2.018432360072269,175.77000427246094,-1.2461422892735297,177.77000427246094,-0.0021650597454074827
12789,2023-02-17,176.27999877929688,176.4199981689453,174.8300018310547,175.16000366210938,3952100.0,0.004387238884170586,1.271433242506812,1.4545598668304862,68.8888813536908,62.894923646103905,-2.3813143570718864,-4.539351232208418,1.5671570258494114,-0.3414200242478955,16.50828125785037,1.589996337890625,0.5746346080605633,3.9004997253418026,-1.7057363468466917,9.506735797530297,1.0973816892475554,6.70361776143605,-5.258478795725182,47.15458921216732,-21.67288159501949,2.803118036094247,2,-2.535003662109375,-3.5699996948242188,3.984996795654297,4.849998474121094,3.149993896484375,4,0.007431345403138279,-3.0341427788935547,175.50999450683594,1.6788829005389514,176.00999450683594,2.018432360072269,175.77000427246094,0.007431345403138279
12790,2023-02-21,176.17999267578125,177.41000366210938,174.6699981689453,175.5800018310547,5797300.0,-0.0005673139562522023,-1.264469063097032,0.535708446866485,65.57966307219263,64.6471738983339,-1.7855771176441522,-4.093167399717402,1.5081088949726507,-0.08147892926632494,15.813234040632802,2.7400054931640625,1.2841725922378089,3.447493743896473,-2.1836069494920594,9.078594437285005,0.6319433972022068,6.263044090590739,-4.58179463269218,57.14262928719914,-10.845935910537904,2.8155503466942644,2,-1.9449920654296875,-3.5399932861328125,3.8825111389160156,4.9000091552734375,4.4900054931640625,1,0.010387114922988827,1.271433242506812,176.27999877929688,-3.0341427788935547,175.50999450683594,1.6788829005389514,176.00999450683594,0.010387114922988827
12791,2023-02-22,176.1199951171875,177.42999267578125,175.77000427246094,176.72000122070312,5299500.0,-0.00034054694680429876,-1.5538522935349077,-1.0000254317031612,64.17908181662901,65.62192223544695,-1.1294994501661506,-3.8003566945328373,1.3534948180193282,0.09725575546366372,15.022481308726041,1.6599884033203125,2.1402236290541055,3.1159965515136605,-2.6230341535427613,8.855027256570082,0.2464811989854354,5.985511904041886,-3.991253259342443,54.67135518138956,-11.349425071040983,2.869515352528214,2,-0.9850006103515625,-3.4799957275390625,3.367504119873047,4.385002136230469,4.7100067138671875,2,0.0022143958690716836,-1.264469063097032,176.17999267578125,1.271433242506812,176.27999877929688,-3.0341427788935547,175.50999450683594,0.0022143958690716836
12792,2023-02-23,176.30999755859375,176.99000549316406,174.99000549316406,176.66000366210938,3801400.0,0.001078823794423922,2.9603577471597777,0.5833375718427344,71.59395885954244,66.98316743269427,-0.5723381134330339,-3.8423971463897715,0.9685853092470609,0.06119302526303727,14.480116410881536,2.0,2.7417720178463583,3.0869987487793082,-2.811532154143606,8.985529651702223,0.1377332973178511,6.036264200240765,-3.6931553911731783,61.24583551127514,-7.936882830670392,2.9492654514614616,2,-0.8700027465820312,-3.6699981689453125,3.177501678466797,4.194999694824219,5.9900054931640625,3,-0.0037434273226056858,-1.5538522935349077,176.1199951171875,-1.264469063097032,176.17999267578125,1.271433242506812,176.27999877929688,-0.0037434273226056858
12793,2023-02-24,175.9600067138672,176.3300018310547,174.2899932861328,175.4600067138672,2959100.0,-0.001985087910912453,2.29036227603859,-1.4285465166971838,74.11850412299137,67.499451920561,0.3086301180446469,-3.2046339180124903,1.087536766961307,0.6181412735351728,13.804536431082504,2.040008544921875,3.1400117885966097,2.45000762939452,-3.391603575060401,8.29161883384944,-0.47079797283294056,5.37081323162198,-2.894112261637133,53.18515134875087,-18.963116872227836,2.9208056022274556,2,0.29998779296875,-3.32000732421875,2.107494354248047,3.1249923706054688,6.5399932861328125,4,0.017788074020212985,2.9603577471597777,176.30999755859375,-1.5538522935349077,176.1199951171875,-1.264469063097032,176.17999267578125,0.017788074020212985
12794,2023-02-27,175.91000366210938,177.25,175.64999389648438,176.97000122070312,3208500.0,-0.0002841728225160267,-1.0253022752733032,-2.1199951171875,67.73632597964613,67.3066055036116,0.34997531428629713,-2.802946193814307,0.9043798490847337,0.8451373223004452,12.846721617511358,1.600006103515625,3.512513448408953,2.0855041503906193,-3.547867891785927,7.718876192567166,-0.731181870697668,4.902190171478907,-2.430981107854592,51.592697161573106,-17.60302269630568,2.816686021088278,2,-0.05001068115234375,-3.2700042724609375,1.2324943542480469,2.2499923706054688,5.940002441406222,0,0.020351325999237613,2.29036227603859,175.9600067138672,2.9603577471597777,176.30999755859375,-1.5538522935349077,176.1199951171875,0.020351325999237613
12795,2023-02-28,173.52999877929688,175.05999755859375,173.1999969482422,174.8800048828125,4317100.0,-0.01352967331740862,1.175450181143255,1.27359359705188,57.216124914204215,66.98203085544297,2.307995911001882,-0.109586720074617,3.035202806771508,3.360393551326979,12.106797871800715,2.7100067138671875,3.6555673574825107,-0.49700088500975426,-5.751223728062513,4.757221958043004,-3.1241123065361194,2.130110536516611,4.6999969482421875,7.801469606842293,-56.988221714810194,2.6271114215263793,2,1.7849960327148438,-0.8899993896484375,2.6025047302246094,3.6200027465820312,10.110000610351562,1,0.03399984981264392,-1.0253022752733032,175.91000366210938,2.29036227603859,175.9600067138672,2.9603577471597777,176.30999755859375,0.03399984981264392
12796,2023-03-01,171.3300018310547,172.4600067138672,169.1199951171875,172.32000732421875,5359100.0,-0.01267790562852622,4.259843087311218,0.7333340868503742,50.550155995223854,65.20191150172789,4.259921384289072,2.2291130311556344,5.055576035931296,5.701945614061344,11.779739000040681,4.410003662109375,3.2270623399051033,-2.7124977111816406,-7.931078786790522,2.5060833644272407,-5.321788248986081,-0.10320717337719998,6.799393920898439,27.183338088016697,-34.5587324174074,2.609290537804447,3,1.9449920654296875,1.30999755859375,3.797504425048828,5.819999694824219,13.029998779296903,2,0.05451465731670635,1.175450181143255,173.52999877929688,-1.0253022752733032,175.91000366210938,2.29036227603859,175.9600067138672,0.05451465731670635
12797,2023-03-02,173.32000732421875,173.75999450683594,169.77999877929688,170.50999450683594,4476300.0,0.011615043902972522,1.1571867492050103,-2.838381036050616,51.70672659580625,63.50771363443629,2.06541388123361,0.39813635699590577,2.90246611456638,3.917598942915731,11.745346963404128,3.9799957275390625,2.6933537156448892,-0.8104927062988168,-5.910829997320661,4.289844584723028,-3.360661351809739,1.7396759392121055,4.4490124023437545,51.66063572619029,-9.791461041964311,2.5501686455109205,3,-0.045013427734375,-0.6800079345703125,1.4724960327148438,3.8299942016601562,9.879989624023438,3,0.043330222648718664,4.259843087311218,171.3300018310547,1.175450181143255,173.52999877929688,-1.0253022752733032,175.91000366210938,0.043330222648718664
12798,2023-03-03,173.14999389648438,173.4499969482422,171.3300018310547,173.0,3627100.0,-0.0009809221125657297,4.6533203125,0.05337836737131904,37.86794919572852,60.06094339466271,2.0846827716171106,0.8628402883667547,2.8717987621353984,4.313371407822274,11.418086636751276,2.1199951171875,2.476857617705889,-1.1395057678222713,-5.879256295387876,3.600244759743333,-3.5093810316050735,1.230369495960531,4.273064845703118,49.56945090914551,-7.362377335971026,2.3698752637828004,3,0.125,-0.5099945068359375,1.3075065612792969,4.000007629394531,9.770004272460938,4,0.0528444093434024,1.1571867492050103,173.32000732421875,4.259843087311218,171.3300018310547,1.175450181143255,173.52999877929688,0.0528444093434024
12799,2023-03-06,173.5,173.66000366210938,172.22000122070312,172.22000122070312,3611400.0,0.002021404076542277,-1.2500059604701619,8.533672431332656,31.18944389548757,56.23980793058437,1.4515046594435148,0.90415433708705,2.324587567996133,4.190098351797218,10.639271848836081,1.44000244140625,2.1098241277279044,-1.008499908447277,-5.103430712322137,3.0864308954275828,-3.055965310384721,1.038965493490167,3.5909361971874887,73.73742563270004,20.71228978685494,2.047465401937436,3,-0.225006103515625,-0.8600006103515625,0.75250244140625,3.6500015258789062,9.059997558593722,0,0.05187319884726227,4.6533203125,173.14999389648438,1.1571867492050103,173.32000732421875,4.259843087311218,171.3300018310547,0.05187319884726227
12800,2023-03-07,172.63999938964844,174.25999450683594,171.8699951171875,173.6699981689453,4094900.0,-0.004956775852170359,1.162903738072552,-0.8046873137353074,34.67189937888941,52.96123210416886,1.9629777436798577,1.9275636862079182,2.9323815661940387,5.261838457628073,10.168880768626016,2.3899993896484375,1.729213418981658,-1.9095001220703125,-5.90633727515754,2.087337031016915,-3.907918698613912,0.08891845447328706,4.132099164339053,68.48258152617596,16.781812183791644,1.9984185765436129,3,0.5449981689453125,0.0,1.6125030517578125,4.510002136230469,11.740005493164062,1,0.05334804649228575,-1.2500059604701619,173.5,4.6533203125,173.14999389648438,1.1571867492050103,173.32000732421875,0.05334804649228575
12801,2023-03-08,173.11000061035156,173.36000061035156,171.77999877929688,172.67999267578125,2920200.0,0.002722435254661537,2.397824410572774,-0.4174839264021807,36.11118418937208,49.01870158526104,1.141107053715416,1.665004402660145,2.255890821398907,4.899882727711827,9.588151081385119,1.5800018310546875,1.2165342283565224,-1.5169990539550895,-5.325432051802579,2.2914339438924003,-3.4212155528788344,0.3872174449686554,3.3560138061639293,74.33046890167267,23.202848442367895,1.904216498923739,3,0.0749969482421875,-0.470001220703125,0.69000244140625,4.040000915527344,10.399993896484403,2,0.060828367755590085,1.162903738072552,172.63999938964844,-1.2500059604701619,173.5,4.6533203125,173.14999389648438,0.060828367755590085
12802,2023-03-09,171.8000030517578,174.36000061035156,171.1999969482422,173.6199951171875,4042100.0,-0.007567428536623844,-1.0927146964162107,-4.232461587594479,33.51119381729107,44.506778217961006,1.9490475956129671,3.1889042914103243,3.3022008944852246,6.228056568536431,8.830136062059472,3.160003662109375,0.7454746965281345,-2.8589965820312386,-6.553833310219943,0.8358401461574658,-4.706414946125591,-1.0115782179368864,4.372170592784556,18.987512916839698,-30.79704953276005,1.8474183640943478,3,1.3849945068359375,0.839996337890625,1.1074981689453125,5.349998474121094,12.649993896484375,3,0.0731082499155129,2.397824410572774,173.11000061035156,1.162903738072552,172.63999938964844,-1.2500059604701619,173.5,0.0731082499155129
12803,2023-03-10,172.02999877929688,174.24000549316406,170.9600067138672,172.52999877929688,4129900.0,0.0013387411143979122,-1.4848624966765696,0.2747264724376441,30.158770865033375,40.33149431633737,1.2325728779077565,3.056550435012525,2.77964045785842,6.088333834487173,8.961105631504946,3.279998779296875,0.28456114525332055,-2.591500854492182,-6.380654736147591,1.197653027163227,-4.486077795319886,-0.6969239136644774,3.860087724151299,31.470411359740062,-17.876543909929325,1.8945769408277113,3,0.05999755859375,0.6100006103515625,0.9150047302246094,5.120002746582031,12.800003051757812,4,0.06493052518866604,-1.0927146964162107,171.8000030517578,2.397824410572774,173.11000061035156,1.162903738072552,172.63999938964844,0.06493052518866604
12804,2023-03-13,173.7100067138672,177.22999572753906,172.61000061035156,172.75999450683594,8265100.0,0.009765784726451399,-6.3919921875,-1.9000244140625,39.95125639558055,38.41317559204585,-0.8854359466068047,1.244226113444995,0.8631118946220795,4.468728076294269,9.205212704100504,5.1999969482421875,-0.29937886405861036,-0.7869934082031307,-4.520995830116846,2.947009013710584,-2.653994619159988,1.0800078027537268,-4.5900115966796875,43.859725974057575,-4.31519196703524,1.8670012109568512,3,-0.5350112915039062,-1.07000732421875,-0.5175056457519531,3.4399948120117188,11.009994506835938,0,0.05301934890975346,-1.4848624966765696,172.02999877929688,-1.0927146964162107,171.8000030517578,2.397824410572774,173.11000061035156,0.05301934890975346
12805,2023-03-14,173.52999877929688,173.80999755859375,171.57000732421875,172.49000549316406,6480800.0,-0.0010362554119683898,1.8000038147190935,1.0947157083199486,39.5649105377571,37.192592763438434,-0.7883292550755527,1.1492175146152306,0.7922163654864107,4.6715011789485175,8.826016632548948,2.239990234375,-0.9343014531844744,-0.7550010681152344,-4.174814236662968,2.664812100432499,-2.4649076523891154,0.9549055161586466,-4.247803649902352,40.98878099827213,-6.101475295602313,1.7099065842738708,3,-0.02500152587890625,0.14499664306640625,-0.7899971008300781,3.4150009155273438,11.800003051757812,1,0.05203710507012449,-6.3919921875,173.7100067138672,-1.4848624966765696,172.02999877929688,-1.0927146964162107,171.8000030517578,0.05203710507012449
12806,2023-03-15,176.6300048828125,176.66000366210938,173.19000244140625,173.52999877929688,7099800.0,0.017864381520905415,1.1962007590755888,2.980794342473994,51.04440774730233,37.11900178027133,-3.4167783065082347,-1.984818707004024,-2.48529014580771,1.6396618483604755,9.19915236459511,3.470001220703125,-1.356032382065564,2.302005004882801,-1.2166269192445327,5.820636929010135,0.54268904281912,4.061320966946482,-7.188853741455091,90.43075125939987,43.26676215138593,1.7593159620636687,3,-2.535003662109375,-2.9550094604492188,-4.295001983642578,0.31499481201171875,8.779998779296875,2,0.043877029868973016,1.8000038147190935,173.52999877929688,-6.3919921875,173.7100067138672,-1.4848624966765696,172.02999877929688,0.043877029868973016
12807,2023-03-16,176.50999450683594,177.0,175.32000732421875,176.61000061035156,4734400.0,-0.0006794450130722662,2.8181439866833125,-0.032259969876256386,51.82235156359018,38.66949093225596,-3.125345326637472,-1.9240774075211675,-2.507536981184444,1.8581706704419219,9.699137304682601,1.67999267578125,-1.4852353070898516,2.1569946289062614,-1.4185996923065716,5.732588950119094,0.3691974682998591,3.9447917895126636,-6.9130664737548955,88.51670682144508,40.37465371027452,1.787797160606412,3,-2.4149932861328125,-2.8349990844726562,-4.197490692138672,0.43500518798828125,8.990005493164062,3,0.0396578109900112,1.1962007590755888,176.6300048828125,1.8000038147190935,173.52999877929688,-6.3919921875,173.7100067138672,0.0396578109900112
12808,2023-03-17,175.1300048828125,176.69000244140625,174.22999572753906,176.50999450683594,8854600.0,-0.007818195382528259,1.8275849973253357,13.799054012816601,47.62485782043371,40.495648035027756,-1.603589008645514,-0.6050357890476334,-1.2745884400550835,3.3040868521348443,9.796902254510561,2.4600067138671875,-1.3600465757396876,0.796004486083973,-2.757675168422452,4.349684140590398,-0.9808353411692394,2.5728443133371854,-5.3804154958423,62.897612237250385,14.564474791218665,1.776839827253212,3,-1.035003662109375,-1.4550094604492188,-2.8175010681152344,1.8149948120117188,14.580001831054688,4,0.053217562985087064,2.8181439866833125,176.50999450683594,1.1962007590755888,176.6300048828125,1.8000038147190935,173.52999877929688,0.053217562985087064
12809,2023-03-20,177.58999633789062,177.67999267578125,175.50999450683594,176.5,4367000.0,0.014046658976137216,2.4173495133966116,-0.7898583575669789,62.30300014981329,43.56577034290818,-3.8245998297748542,-3.121915722423637,-3.7957825759470154,0.8512278353304055,10.00991549435736,2.54998779296875,-1.3298324627905913,3.190496063232416,-0.5572002353736423,6.938192361838475,1.316647913929387,5.064344212535445,-7.690798824109038,98.5270613150061,43.205271655324125,1.873848149303025,3,-3.2699966430664062,-3.9150009155273438,-4.249992370605469,-0.6449966430664062,10.949996948242188,0,0.04076809303711504,1.8275849973253357,175.1300048828125,2.8181439866833125,176.50999450683594,1.1962007590755888,176.6300048828125,0.04076809303711504
12810,2023-03-21,178.00999450683594,178.1699981689453,176.27999877929688,177.66000366210938,3812000.0,0.0023649877673639352,4.641804641417477,0.32109359688663663,72.69014358987117,47.630099165185854,-3.8026466498773743,-3.581405779754107,-4.402316561381127,0.43145598053195044,9.964606467660623,1.8899993896484375,-1.0352190462523936,3.5189941406250114,-0.49185695481017433,7.529845236060197,1.5135685929074043,5.524419688342618,-7.79956518657437,96.78707230159728,36.34010174616621,2.0054255477175995,3,-3.4449920654296875,-4.334999084472656,-4.644992828369141,-1.0649948120117188,11.680007934570312,1,0.037694550423737594,2.4173495133966116,177.58999633789062,1.8275849973253357,175.1300048828125,2.8181439866833125,176.50999450683594,0.037694550423737594
12811,2023-03-22,176.50999450683594,179.3699951171875,176.4199981689453,177.83999633789062,4380800.0,-0.008426493153688597,-2.907294940328823,-3.800104634433448,61.20864827537399,50.707594104972856,-1.977604641105927,-2.16151174842787,-3.0530672152921454,1.9101883977350553,10.038361502216578,2.9499969482421875,-0.7027301433336106,1.9994941711425724,-2.0483254989177055,6.04731384120285,-0.024415663887566552,4.023404006172711,-5.821991055653342,44.35795817191373,-16.48989284820562,2.023909835030141,3,-1.3449935913085938,-2.2649993896484375,-2.7349929809570312,0.43500518798828125,14.3800048828125,2,0.049968883342054404,4.641804641417477,178.00999450683594,2.4173495133966116,177.58999633789062,1.8275849973253357,175.1300048828125,0.049968883342054404
12812,2023-03-23,175.64999389648438,177.22000122070312,175.02000427246094,176.05999755859375,4655600.0,-0.00487224880808812,-1.6347538467161289,0.3082730057478517,58.37800854573235,53.84306495838385,-0.5744616911348146,-1.4266365986768221,-2.3092067075070304,2.746738448233458,10.238654776278537,2.1999969482421875,-0.37139151582363183,1.1724937438964957,-2.8239911448779367,5.168978632670928,-0.8257487004907205,3.170736188283712,-4.267431112021399,27.62642680084903,-33.21679011608019,1.9982424443872095,3,-0.17999267578125,-1.404998779296875,-1.8749923706054688,1.2950057983398438,16.029998779296875,3,0.055565101649686754,-2.907294940328823,176.50999450683594,4.641804641417477,178.00999450683594,2.4173495133966116,177.58999633789062,0.055565101649686754
12813,2023-03-24,179.08999633789062,179.33999633789062,176.38999938964844,176.52999877929688,3713800.0,0.0195844153768292,-1.0774653184470402,-6.243840714551545,65.51913744255717,56.68394063027014,-3.249395160143223,-4.869802279396168,-5.83421816572212,-0.7504389833983964,10.969666734939615,3.69000244140625,0.026049884663109424,4.455996704101551,-0.003267763624364761,8.915261171827467,2.226364470238593,6.685628937964509,-7.06843896680968,93.56323290573556,32.93204036843335,2.2296322338629513,3,-3.6199951171875,-4.845001220703125,-6.079994201660156,-2.1449966430664062,13.160003662109375,4,0.03579208103849396,-1.6347538467161289,175.64999389648438,-2.907294940328823,176.50999450683594,4.641804641417477,178.00999450683594,0.03579208103849396
12814,2023-03-27,179.49000549316406,180.6499938964844,179.30999755859375,179.5800018310547,4078600.0,0.0022335650424534226,-4.955377729553904,-0.03515485301480581,69.51566654320537,60.01180240865329,-3.065677580308062,-5.25740486317909,-6.243160679615698,-1.1954989977530204,11.522540151981099,1.5599975585937784,0.6290104047769489,4.677005767822266,-0.25976760923094844,9.61377914487548,2.2086190792956586,7.145392456348873,-6.880573102394607,79.3962603701682,18.942024225186003,2.4683866885266035,3,-2.57000732421875,-4.605010986328125,-5.9275054931640625,-2.5450057983398438,12.689987182617188,0,0.05693911030100418,-1.0774653184470402,179.08999633789062,-1.6347538467161289,175.64999389648438,-2.907294940328823,176.50999450683594,0.05693911030100418
12815,2023-03-28,179.42999267578125,180.4600067138672,179.3300018310547,179.3300018310547,2850000.0,-0.0003343518610851026,-21.602166946436746,-1.1110545947778907,68.43635075212168,61.944240520299886,-2.325264341060034,-4.988477778526374,-6.17555450058461,-1.168250197376807,12.692971104938444,1.1300048828125,1.306887448427858,4.32199325561524,-0.9833319760590769,9.627318487289557,1.6693306397780816,6.9746558714523985,-6.016504134440311,78.3303113828604,18.82037555796113,2.652662615837164,3,-1.9899978637695312,-4.5449981689453125,-6.202495574951172,-2.4849929809570312,13.95001220703125,1,0.05077189423293782,-4.955377729553904,179.49000549316406,-1.0774653184470402,179.08999633789062,-1.6347538467161289,175.64999389648438,0.05077189423293782
12816,2023-03-29,180.6699981689453,180.91000366210938,179.99000549316406,180.6499938964844,4496000.0,0.006910803900018303,2.679880374744423,0.20006104074441283,75.9811817624354,64.62855498683824,-3.2764882627325562,-5.7897187703954955,-7.419835940770838,-2.3939047235089106,12.673013375907017,1.480010986328125,1.8350987130182261,5.09499893188476,-0.44901724175014124,10.639015105519661,2.322990845067295,7.867007018702225,-6.532859092090035,95.92520342895337,29.996918581740175,2.772008086817451,3,-3.0999984741210938,-5.654998779296875,-7.2324981689453125,-3.7249984741210938,13.600006103515597,2,0.04992530228525438,-21.602166946436746,179.42999267578125,-4.955377729553904,179.49000549316406,-1.0774653184470402,179.08999633789062,0.04992530228525438
12817,2023-03-30,180.8300018310547,181.3300018310547,180.0800018310547,181.0,2743000.0,0.0008856127953229542,2.0120415479363913,-8.498093058745864,75.8822922229752,67.76826992045396,-3.08352067195554,-5.647810888531978,-7.439208005748412,-2.5311363156314997,13.192951513688858,1.25,2.4424692960708114,4.879502868652338,-1.0269006268504484,10.785906364155124,1.9263011209009449,7.832704616403731,-5.880119003968929,89.87854751226261,18.782265723350875,2.953201747751394,3,-2.654998779296875,-5.605003356933594,-6.9425048828125,-3.8850021362304688,12.520004272460909,3,0.055632347822418104,2.679880374744423,180.6699981689453,-21.602166946436746,179.42999267578125,-4.955377729553904,179.49000549316406,0.055632347822418104
12818,2023-03-31,182.3000030517578,182.4900054931641,181.32000732421875,182.16000366210938,4479800.0,0.008129188772980855,3.4999559846235795,-0.8235346916793824,75.58063237945676,69.24356239041434,-3.8325314156299726,-6.742879822865206,-8.684443419651899,-3.98555344313246,13.852556242441416,1.6600036621094034,2.7166070285455532,5.892003631591791,-0.4986779213034538,12.282685184487036,2.6966628551441545,9.087344408039428,-6.456903564116402,94.02509536719285,18.678726164478064,3.1953407764476225,3,-3.5449981689453125,-6.495002746582031,-8.260005950927734,-5.355003356933594,11.839996337890625,4,0.05145359005485206,2.0120415479363913,180.8300018310547,2.679880374744423,180.6699981689453,-21.602166946436746,179.42999267578125,0.05145359005485206
12819,2023-04-03,182.5,182.75999450683597,180.3999938964844,181.8999938964844,3902300.0,0.001097075945661885,3.2143051771115028,4.28577656675729,76.68050636220546,69.68693603178482,-3.6462409583006092,-6.570943766589721,-8.660775875324362,-4.191478262248438,14.465970136502193,2.3600006103515625,3.0216300184372358,5.64200057983399,-1.1418790943714328,12.425880254039413,2.2500607427312787,9.033940416936701,-5.59339555147497,92.41996903749234,12.20183213365658,3.3919398371027163,4,-3.6100006103515625,-6.560005187988281,-8.050003051757812,-5.555000305175781,11.770004272460909,0,0.05342465753424652,3.4999559846235795,182.3000030517578,2.0120415479363913,180.8300018310547,2.679880374744423,180.6699981689453,0.05342465753424652
12820,2023-04-04,181.8500061035156,183.3600006103516,181.1000061035156,182.17999267578125,3306400.0,-0.0035616103916953357,-1.4699574751938485,-0.5499720258380267,68.17547162994701,70.46102751562626,-2.6756293719469113,-5.476356965845639,-7.765557859958932,-3.5592356747136478,15.417514436480149,2.2599945068359943,3.539652868670828,4.531506347656233,-2.297029082860462,11.360041778172928,1.1172386323978856,7.94577406291458,-3.889791444494591,55.192976419022855,-22.752933929259626,3.414267715258349,4,-2.6600036621093466,-5.610008239746065,-7.600009918212862,-4.905006408691378,13.489990234375028,1,0.05680498336846607,3.2143051771115028,182.5,3.4999559846235795,182.3000030517578,2.0120415479363913,180.8300018310547,0.05680498336846607
12821,2023-04-05,183.63999938964844,184.9600067138672,183.05999755859372,183.25,3826300.0,0.009843240176268697,-3.935061332064787,-1.181864422454351,72.23956776597215,72.00120076231957,-3.741308791806688,-6.7848853599428764,-9.335084930969202,-5.322262661241098,16.54253931467342,3.110000610351591,3.656227994077085,5.794999694824213,-1.2863784857177336,12.87637787536616,2.2543106045532397,9.335688785095186,-4.599827540361304,72.95069665057407,-3.5069675650695586,3.5406890902709685,4,-2.964996337890625,-6.599998474121094,-9.66250228881836,-6.694999694824219,12.479995727539062,2,0.053038583780964155,-1.4699574751938485,181.8500061035156,3.2143051771115028,182.5,3.4999559846235795,182.3000030517578,0.053038583780964155
12822,2023-04-06,184.3600006103516,184.7400054931641,183.1000061035156,183.3000030517578,3389700.0,0.003920721101591029,-1.2465876549403136,2.717946711530258,80.02599055484566,73.61307333035164,-3.4596878928278727,-6.867792208934674,-9.86168263103221,-6.06113346418536,18.14639753375162,1.6399993896484943,3.6197972008014005,5.887001037597685,-1.1648174068867547,12.938819482082124,2.361091815355479,9.41291025983989,-4.135861788148446,86.84200839900336,8.310977688688737,3.525909222242219,4,-2.224998474121122,-6.98999786376956,-11.402503967285185,-7.894996643066435,9.910003662109318,3,0.053753545396511004,-3.935061332064787,183.63999938964844,-1.4699574751938485,181.8500061035156,3.2143051771115028,182.5,0.053753545396511004
12823,2023-04-10,183.1999969482422,183.8999938964844,181.69000244140625,183.8300018310547,2408100.0,-0.006292057161363829,4.740319448297379,-0.5943455979731516,69.93600428590159,73.65977752398454,-1.8499075940383705,-5.088967516130026,-8.462640660944658,-4.868656321367155,19.47918695463921,2.669998168945341,3.915961045992958,4.168497467041021,-2.4932943424228426,10.830289276504885,0.8376015623090893,7.499393371772953,-2.0286845477062343,61.40340310194223,-13.995224981752855,3.330895904731934,4,-1.05499267578125,-5.239990234375,-10.242500305175781,-7.404998779296875,10.229995727539062,0,0.05540398102812749,-1.2465876549403136,184.3600006103516,-3.935061332064787,183.63999938964844,-1.4699574751938485,181.8500061035156,0.05540398102812749
12824,2023-04-11,182.9199981689453,183.8800048828125,182.75999450683597,183.4199981689453,3586700.0,-0.0015283776417091,-1.7317082247861268,0.7936446425111412,67.62381725412345,73.56949602420696,-1.1535006344440717,-4.304284257100647,-7.9225857824353625,-4.536405810153298,20.492896356677132,1.120010375976534,4.363844703215136,3.4279991149902287,-2.95228998383368,9.808288213814137,0.23785456557828866,6.618143664402169,-1.2299957275390625,47.150046053074085,-24.48792907896125,3.19014454941195,4,-0.4449920654296875,-4.959991455078125,-9.962501525878906,-7.125,9.139999389648409,1,0.0613382972502563,4.740319448297379,183.1999969482422,-1.2465876549403136,184.3600006103516,-3.935061332064787,183.63999938964844,0.0613382972502563
12825,2023-04-12,182.55999755859372,183.77999877929688,182.25,182.69000244140625,3620900.0,-0.001968076831157073,-3.0799967447916665,0.26000976562505684,73.65125798281295,73.31061560424891,-0.3384040408438409,-3.407812596125808,-7.296837228725082,-4.133061379582728,21.883154297991368,1.529998779296875,4.393407972831454,2.616498565673794,-3.244227926538258,8.477225057885846,-0.31386468043223203,5.54686181177982,2.400009155273466,26.60532050414513,-46.480594338576,2.930363246106023,4,-0.03999328613278408,-4.599990844726534,-9.602500915527315,-6.764999389648409,9.0,2,0.06414333298897423,-1.7317082247861268,182.9199981689453,4.740319448297379,183.1999969482422,-1.2465876549403136,184.3600006103516,0.06414333298897423
12826,2023-04-13,184.3800048828125,184.6100006103516,182.1100006103516,182.6199951171875,4303600.0,0.00996936540621185,1.2522510138153249,-13.538028169011124,81.7454240380322,73.96207469481081,-1.7621076350214366,-4.866971819772516,-8.874115492518115,-5.91690413455413,22.513912305317845,2.5,4.379572097575021,4.049005889892584,-1.913221927958375,10.011233707743543,1.0678919809671186,7.030119798818049,0.5258016967773358,88.19671311003745,8.973807041085792,2.9811139089254723,4,-1.7000045776367188,-6.4199981689453125,-11.467506408691406,-8.585006713867188,7.459991455078125,3,0.059442407879553016,-3.0799967447916665,182.55999755859372,-1.7317082247861268,182.9199981689453,4.740319448297379,183.1999969482422,0.059442407879553016
12827,2023-04-14,183.50999450683597,184.0200042724609,182.9199981689453,183.33999633789062,2572900.0,-0.004718572258035736,-1.1782417549213076,0.09658933277848751,69.76736568422047,73.31615617311786,-0.5274262300538624,-3.631857446062412,-7.783889366239833,-5.042565211474226,23.07683224378528,1.4600067138671875,4.404513121067566,2.8289955139160554,-3.0093477950177316,8.667338822849842,-0.0901761405508239,5.748167168382935,1.283979833984347,62.32853447600173,-14.457460234735684,2.9191716544668913,4,-0.8299942016601847,-5.549987792968778,-10.597496032714872,-7.714996337890653,3.1300048828124716,4,0.06871560671253674,1.2522510138153249,184.3800048828125,-3.0799967447916665,182.55999755859372,-1.7317082247861268,182.9199981689453,0.06871560671253674
12828,2023-04-17,184.4499969482422,184.75,183.47999572753903,184.19000244140625,3224400.0,0.005122350114675767,1.953496211919656,1.529395924961597,71.16031579879262,72.70280166607202,-1.2632208471924855,-4.045230053978315,-8.436954598634856,-5.99348643523939,24.210827620861863,1.270004272460966,4.2183355992143845,3.3029983520507926,-2.14451961851762,8.750516322619205,0.5792393667665863,6.026757337334999,-2.3399963378905966,88.63624541224738,11.677270681034003,2.7237589852842077,4,-1.4199905395507812,-6.489990234375,-11.537498474121094,-8.654998779296875,1.6200103759765625,0,0.05323940084951184,-1.1782417549213076,183.50999450683597,1.2522510138153249,184.3800048828125,-3.0799967447916665,182.55999755859372,0.05323940084951184
12829,2023-04-18,184.8300018310547,185.22000122070312,183.7400054931641,184.7700042724609,2438600.0,0.0020602054166427575,2.5238147138963902,0.23076471623932523,72.42524285379325,73.1749984687216,-1.4281417180957021,-4.063351322975933,-8.492288129132021,-6.438036676941891,25.14676867849539,1.479995727539034,4.045021287840768,3.321002960205078,-2.093398128778176,8.735404049188332,0.613802415713451,6.028203504696705,-2.6672012329101165,87.45982916047227,10.23337417370378,2.707200544491631,4,-1.375,-6.43499755859375,-12.465003967285156,-9.035003662109375,0.05999755859375,1,0.04652919309381098,1.953496211919656,184.4499969482422,-1.1782417549213076,183.50999450683597,1.2522510138153249,184.3800048828125,0.04652919309381098
12830,2023-04-19,184.72000122070312,185.32000732421875,184.25999450683597,185.2400054931641,2209900.0,-0.0005951447776973984,2.1176483787724956,-8.667090539162187,68.56093505025862,72.76626150030899,-0.9702517174084733,-3.6099637195246146,-8.139243143705869,-6.3941955184489245,25.991653105436964,1.060012817382784,3.777794050475336,2.875502014160162,-2.4569419998118462,8.20794602813217,0.20928000717415784,5.541724021146166,-2.434912597656222,81.30826016893947,6.180749246548558,2.6662220069860094,4,-1.214996337890625,-6.274993896484375,-11.812503814697266,-8.925003051757812,-0.9199981689453125,2,0.03973579628294166,2.5238147138963902,184.8300018310547,1.953496211919656,184.4499969482422,-1.1782417549213076,183.50999450683597,0.03973579628294166
12831,2023-04-20,185.3300018310547,186.0399932861328,184.1999969482422,184.83999633789062,3868200.0,0.003302298648334867,-1.0790868886800749,-0.9423105138061048,69.80631036011209,71.63074147867192,-1.4698896037798477,-3.715823839393721,-8.485717895771899,-7.071312324093981,26.60223022924919,1.839996337890625,3.4862363397787703,3.0445022583007812,-1.8730970215043499,7.962101538105912,0.5857026183982157,5.503301898203347,-2.8628180859374766,77.24382800579053,3.8177224394828926,2.458799639902571,4,-1.4650039672851562,-5.715003967285156,-11.740005493164062,-9.535003662109375,-1.75,3,0.033615689127431514,2.1176483787724956,184.72000122070312,2.5238147138963902,184.8300018310547,1.953496211919656,184.4499969482422,0.033615689127431514
12832,2023-04-21,185.41000366210938,186.3800048828125,185.1300048828125,185.9900054931641,3781800.0,0.0004316723156763125,-1.1929836302552503,-1.1836639367235033,65.59676765203267,71.1486040749087,-1.5480825905079882,-3.190729929234152,-8.282935936269837,-7.203158366816041,27.903732879745757,1.25,3.4855858789956073,2.6365036010742244,-1.3592288173378506,6.6322360194862995,0.6386373918682011,4.634369810280248,-2.656995153710909,66.5517876404202,-4.092349309289659,1.9978662092060324,4,-1.1650009155273438,-5.105003356933594,-11.525005340576172,-10.455001831054688,-3.800003051757784,4,0.03467985841529475,-1.0790868886800749,185.3300018310547,2.1176483787724956,184.72000122070312,2.5238147138963902,184.8300018310547,0.03467985841529475
12833,2023-04-24,185.5,186.57000732421875,185.0200042724609,186.5,3540200.0,0.00048539095039679125,1.7192686583146446,1.724132487963926,65.2129572599838,70.88073074222653,-1.4276455726664778,-2.925894556280525,-8.13549760388804,-7.341489132525908,28.662006557645576,1.550003051757841,3.241457709997235,2.4059997558593693,-1.3678469009758203,6.179846412694559,0.5190764274417745,4.292923084276964,-2.384291854160125,62.190578377824245,-5.4636398805434325,1.886923328417591,4,-1.1599960327148438,-5.099998474121094,-11.615001678466797,-10.589996337890625,-3.1499938964844034,0,0.006145549270341943,-1.1929836302552503,185.41000366210938,-1.0790868886800749,185.3300018310547,2.1176483787724956,184.72000122070312,0.006145549270341943
12834,2023-04-25,189.7100067138672,190.17999267578125,186.2400054931641,186.55999755859372,6231600.0,0.022695453983111458,-1.0791525921870193,-3.150009155273466,79.2845894519013,71.50665646101412,-5.110638405965858,-6.673121189770427,-12.16450724421901,-11.555082649143372,29.47040122712711,4.67999267578125,2.912170287363665,6.105006408691395,1.6752159777675502,10.53479683961524,3.8901111932294725,8.319901624153317,-6.179782666621861,92.14069736288131,21.963818435581757,2.2148952154619206,4,-3.5650100708007812,-7.110008239746094,-15.825008392333984,-14.800003051757812,-7.5200042724609375,1,-0.019187176536968442,1.7192686583146446,185.5,-1.1929836302552503,185.41000366210938,-1.0790868886800749,185.3300018310547,-0.019187176536968442
12835,2023-04-26,188.5399932861328,189.4199981689453,187.8699951171875,188.47999572753903,4481700.0,-0.006167378558470382,-1.4218820780583172,0.01904678863975231,69.14052814282164,70.10611247265739,-3.3560846430906395,-5.044236154314376,-10.873974405876993,-10.442120054126065,30.322482549052012,1.8400115966796875,2.8731087672111357,4.4794929504394645,-0.015728300590097888,8.974714201469027,2.2318823249246975,6.7271035759542315,-4.078801630892457,72.5752414488205,2.635663878364511,2.2476106255147776,4,-1.9899978637695312,-5.939994812011719,-14.542495727539062,-13.629989624023438,-4.479995727539091,2,-0.01935925547077466,-1.0791525921870193,189.7100067138672,1.7192686583146446,185.5,-1.1929836302552503,185.41000366210938,-0.01935925547077466
12836,2023-04-27,189.69000244140625,189.9499969482422,187.50999450683597,188.17999267578125,4574500.0,0.0060995502080460895,1.4039447375937422,25.16785350965237,70.1435334959545,70.14790889618338,-4.105384199393086,-5.780194676651689,-11.823140252315994,-11.649299164558698,31.14125191678841,2.4400024414062216,2.9483126455342585,5.178501892089855,0.32027864926456573,10.036725134915145,2.7493902706772246,7.607613513502486,-4.428178643290181,90.50404388390288,21.764692861988507,2.4291116214126403,4,-2.8600082397460938,-7.090003967285156,-15.570003509521484,-14.779998779296875,-5.5,3,-0.031050657988513697,-1.4218820780583172,188.5399932861328,-1.0791525921870193,189.7100067138672,1.7192686583146446,185.5,-0.031050657988513697
12837,2023-04-28,190.88999938964844,191.6199951171875,189.63999938964844,189.8999938964844,4607500.0,0.006326094853696063,-1.6225204377570508,0.6556285367825195,78.97503179381509,71.01621067340811,-4.635957272318137,-6.522279500344837,-12.811945654635508,-12.896715580129381,32.02065999913936,1.9799957275390625,3.0410566343980463,5.875498962402332,0.5605207386321354,11.19047718617253,3.218009850517234,8.532988074287431,-4.93963194865924,88.9394433308596,18.47603183556572,2.657489111885101,4,-3.2099990844726562,-7.569999694824219,-16.185001373291016,-15.979995727539062,-9.330001831054716,4,-0.03829429295388298,1.4039447375937422,189.69000244140625,-1.4218820780583172,188.5399932861328,-1.0791525921870193,189.7100067138672,-0.03829429295388298
12838,2023-05-01,191.67999267578125,192.3300018310547,190.27999877929688,190.4499969482422,3137800.0,0.004138473930843656,-1.6114820538239496,1.2424130330913876,81.78507323198488,72.0561918265405,-4.796976078752095,-6.928757575988385,-13.361094331111218,-13.688980283805506,32.68050108925284,2.0500030517578125,2.877924296488459,6.196492767333979,0.26985708616174975,12.123128448506208,3.233174926747864,9.159810607920093,-4.822484806600329,89.32660843768943,15.256813282251045,2.9633178405861127,5,-3.4149932861328125,-7.3199920654296875,-16.822494506835938,-16.769989013671875,-11.569992065429688,0,-0.05253543640552316,-1.6225204377570508,190.88999938964844,1.4039447375937422,189.69000244140625,-1.4218820780583172,188.5399932861328,-0.05253543640552316
12839,2023-05-02,192.25,192.5,189.75,191.3600006103516,3712200.0,0.002973744501247433,2.956836269828201,0.7235792529369939,84.63176172381165,73.84183923471305,-4.697792520386599,-7.094611556562199,-13.703491153629273,-14.234176624996906,33.71305641264018,2.75,3.0909388554066197,6.279000091552746,-0.19320650601611078,12.751206689121602,3.0428967927683175,9.515103390337174,-4.407443217681788,94.98998547511655,14.300078448472135,3.236103298784421,5,-3.9000015258789062,-6.345001220703125,-17.392501831054688,-18.8699951171875,-10.149993896484403,1,-0.05149541688678494,-1.6114820538239496,191.67999267578125,-1.6225204377570508,190.88999938964844,1.4039447375937422,189.69000244140625,-0.05149541688678494
12840,2023-05-03,192.17999267578125,193.25,191.77999877929688,192.5800018310547,3389600.0,-0.0003641473301365661,-1.4500082651984283,-0.4494487972980067,81.86256177041119,75.1814227247463,-3.8647179817579627,-6.546679091545684,-13.39876999457988,-14.14829525781164,34.687471560755476,1.470001220703125,3.238411213193814,5.692493438720703,-1.0385578870464371,12.423544764487843,2.326967775837147,9.058019101604259,-3.405947249926669,81.35877525739204,1.551573093290557,3.36552566288357,5,-3.0449905395507812,-5.889991760253906,-16.277496337890625,-18.329994201660156,-9.829986572265653,2,-0.05198246755700886,2.956836269828201,192.25,-1.6114820538239496,191.67999267578125,-1.6225204377570508,190.88999938964844,-0.05198246755700886
12841,2023-05-04,193.3800048828125,193.9499969482422,192.16000366210938,193.0800018310547,4267600.0,0.00624420986973262,1.4861239151858092,-0.7499904634751097,89.26001862122793,77.81067283243465,-4.2496478698713815,-7.356765899214622,-14.343350632710042,-15.350841788426266,35.32859878048499,1.7899932861328125,3.39770270575238,6.405505371093739,-0.8472761658630361,13.658286908050513,2.7791146026153513,10.031896139572126,-3.7107685421288465,86.77511860086385,4.560476484061255,3.6263907684783923,5,-3.8950042724609375,-6.410003662109375,-17.217510223388672,-19.530006408691406,-11.480010986328097,3,-0.04819529987015292,-1.4500082651984283,192.17999267578125,2.956836269828201,192.25,-1.6114820538239496,191.67999267578125,-0.04819529987015292
12842,2023-05-05,194.2700042724609,194.47999572753903,192.38999938964844,192.82000732421875,4146500.0,0.004602334094405247,1.235314277321316,4.833273994201624,89.21712487538296,80.477802567479,-4.191465183854888,-7.869752117138944,-14.968435420888909,-16.227368383394293,36.04492695572045,2.0899963378905966,3.716894703394644,6.800004577636685,-1.031670200407632,14.631679355681001,2.8841671886145264,10.715841966658843,-3.744615810265543,95.5604303434037,13.573222263768614,3.915837389022163,5,-3.9100036621093466,-6.990005493164034,-17.97750473022458,-20.290000915527315,-12.730010986328097,4,-0.05188655793159713,1.4861239151858092,193.3800048828125,-1.4500082651984283,192.17999267578125,2.956836269828201,192.25,-0.05188655793159713
12843,2023-05-08,193.3500061035156,194.0,192.6499938964844,193.3999938964844,2249900.0,-0.004735667620900608,1.1600097656249546,-0.03447441253542456,82.61859112539618,80.84824719786732,-2.2806796589128737,-6.482724624152212,-13.777468167133208,-15.31300172719105,37.55866068054482,1.6200103759765057,3.99105835701738,5.372505950927717,-2.6081586343235017,13.353170536178936,1.3821736583020936,9.362838243553341,-2.033696188251497,76.11013436133992,-4.970644227722957,3.990332292625612,5,-2.3550109863280966,-5.910011291503878,-16.650005340576143,-19.160003662109347,-10.180007934570284,0,-0.06097754420866042,1.235314277321316,194.2700042724609,1.4861239151858092,193.3800048828125,-1.4500082651984283,192.17999267578125,-0.06097754420866042
12844,2023-05-09,194.13999938964844,194.6699981689453,192.7100067138672,193.8600006103516,3087600.0,0.004085819814817482,1.925368375503883,-5.601343101336163,84.27937947753776,82.53034179061356,-2.655442588923677,-6.734316605326967,-14.280113787475898,-16.102493113547837,39.20687401761768,1.959991455078125,4.418099516523398,5.601499176025385,-2.459269149224781,13.66226750127555,1.5711150134003162,9.631883338650454,-2.190952311929351,81.66093801973612,0.5837798719668683,4.030384162625081,5,-3.0500030517578125,-6.605003356933594,-16.859996795654297,-19.3699951171875,-8.42999267578125,1,-0.07226742981047396,1.1600097656249546,193.3500061035156,1.235314277321316,194.2700042724609,1.4861239151858092,193.3800048828125,-0.07226742981047396
12845,2023-05-10,194.2700042724609,195.5800018310547,192.6699981689453,194.1100006103516,4352900.0,0.0006696450150467381,1.0935287337395028,0.5714441416892283,83.71031403551164,84.03776185056435,-2.1089467233092023,-6.263172143791309,-14.038609440378167,-16.223091871009018,41.28800356352569,2.910003662109375,4.910861325006806,5.146003723144503,-2.786439524109312,13.078446970398318,1.1797820995175812,9.112225346771424,-1.7767669764965888,61.69595731106001,-19.045443578902095,3.9662216236269088,5,-1.6600036621093466,-5.930000305175753,-16.85500717163083,-19.365005493164034,-8.230010986328097,2,-0.06264476193595525,1.925368375503883,194.13999938964844,1.1600097656249546,193.3500061035156,1.235314277321316,194.2700042724609,-0.06264476193595525
12846,2023-05-11,195.33999633789062,195.5200042724609,193.0,194.27999877929688,3690200.0,0.005507757460740503,2.5492682297823976,6.624833110816772,84.84200494704943,84.68964775647927,-2.562699013729258,-6.819614199174026,-14.646075831046119,-17.227702524310985,43.199372935790294,2.520004272460909,4.856161688568847,5.667996215820324,-2.3977129220805864,13.733705353721234,1.6351416468698687,9.700850784770779,0.2400054931640625,92.47632258681719,9.529418622226203,4.032854568950458,5,-2.6749954223632812,-6.704994201660156,-17.624996185302734,-20.134994506835938,-10.029998779296903,3,-0.06649938813301459,1.0935287337395028,194.2700042724609,1.925368375503883,194.13999938964844,1.1600097656249546,193.3500061035156,-0.06649938813301459
12847,2023-05-12,196.1199951171875,196.22000122070312,194.9499969482422,195.33999633789062,2739800.0,0.0039930316060192705,1.59181639834335,0.7358495998157425,85.54207392427817,85.1070922778452,-2.819282546018883,-6.963486737371625,-15.009102644235213,-17.938557456532493,45.26613677582023,1.2700042724609375,5.123866010870756,5.817494964599604,-2.1913176025799714,13.826307531779179,1.8130886810098161,9.821901248189391,-3.1199951171875,97.19871433211945,11.146005357175099,4.004406283589791,5,-3.1349945068359375,-7.1649932861328125,-17.262493133544922,-20.114990234375,-10.69000244140625,4,-0.07250663662420664,2.5492682297823976,195.33999633789062,1.0935287337395028,194.2700042724609,1.925368375503883,194.13999938964844,-0.07250663662420664
12848,2023-05-15,194.2700042724609,196.8800048828125,194.0,196.57000732421875,2946400.0,-0.009432953756811857,-1.0281641710051954,-2.9487264759967498,68.12397203448612,83.27289342347571,-0.6294563285968309,-4.574627992288498,-12.749558950512352,-16.045445557972954,46.89810708690727,2.8800048828125,5.272609519067828,3.4765037536620866,-4.219534762339663,11.172542269663836,-0.3715155043387881,7.324523011662961,-1.270004272460909,38.00483496250481,-45.32478791895179,3.848019258000869,5,0.05999755859377842,-4.985000610351534,-14.517501831054659,-18.26499938964841,-6.9199981689453125,0,-0.0655274139412404,1.59181639834335,196.1199951171875,2.5492682297823976,195.33999633789062,1.0935287337395028,194.2700042724609,-0.0655274139412404
12849,2023-05-16,193.42999267578125,194.47999572753903,192.5399932861328,194.47999572753903,5803100.0,-0.00432393873580994,2.695232005580487,0.45652246024425497,69.95915632080536,81.95029281796394,0.4420231269790804,-3.222511760194351,-11.512594889586012,-15.165003364355528,48.05322313258464,1.9400024414062216,5.187537262896257,2.2064926147460824,-5.034146702150622,9.447131931642787,-1.4138270437022697,5.8268122731944345,3.45001220703125,20.50684358376666,-61.531797070374914,3.620319658448349,5,1.0900115966796875,-3.9349899291992188,-13.377487182617188,-17.42498779296875,-7.3599853515625,1,-0.05304241790482456,-1.0281641710051954,194.2700042724609,1.59181639834335,196.1199951171875,2.5492682297823976,195.33999633789062,-0.05304241790482456
12850,2023-05-17,192.05999755859372,193.58999633789062,190.83999633789062,193.30999755859372,4878800.0,-0.007082640588648825,2.038678131849508,1.1904727304434077,59.502786227689846,78.64393366312638,2.0039429267287687,-1.3432993991997648,-9.725657839380716,-13.782411992693682,48.83028376678542,2.75,4.950745887500773,0.4694976806640341,-6.095770225727762,7.03476558705583,-2.813136272531864,3.752131633859932,4.820007324218778,20.19866713150282,-58.25884575849133,3.2826339531959032,5,1.800003051757841,-2.5649948120116903,-11.842491149902315,-16.05499267578122,-7.169998168945284,2,-0.033062537360437516,2.695232005580487,193.42999267578125,-1.0281641710051954,194.2700042724609,1.59181639834335,196.1199951171875,-0.033062537360437516
12851,2023-05-18,191.55999755859372,191.7100067138672,190.41000366210938,191.32000732421875,3709400.0,-0.0026033531519100706,3.814749929358576,-0.19199218749997726,52.84621038971464,74.60272094249656,2.4793558310757646,-0.3716894642220723,-8.821081372866985,-13.250081595992043,49.305358762561866,1.6499938964843466,4.5969663846561275,-0.3420021057129077,-6.210822125213298,5.526817913787482,-3.2764121154631027,2.5924079040372874,5.07840698242191,17.774245432976464,-56.90538187015466,2.9344100097501995,5,2.085006713867216,-2.0649948120116903,-11.319992065429659,-15.554992675781222,-5.339996337890597,3,-0.028816059421656992,2.038678131849508,192.05999755859372,2.695232005580487,193.42999267578125,-1.0281641710051954,194.2700042724609,-0.028816059421656992
12852,2023-05-19,191.83999633789062,192.8600006103516,191.1000061035156,192.4600067138672,3883000.0,0.0014616766697925776,1.4788686990253512,-2.5834816887083427,50.71049521909759,71.05737695290783,2.0321089477423584,-0.1531206637712046,-8.642676987119955,-13.514475109540854,49.845576717914255,1.7599945068359943,4.366097660071802,-0.3835029602050781,-5.397065031029314,4.6300591106191575,-2.89028399561721,2.123278075207054,4.424704150390625,22.10189190081553,-48.6295937497496,2.506781035412121,5,1.8050079345703125,-1.9399948120117188,-11.51999282836914,-15.834991455078125,-8.139999389648438,4,-0.034038776605247234,3.814749929358576,191.55999755859372,2.038678131849508,192.05999755859372,2.695232005580487,193.42999267578125,-0.034038776605247234
12853,2023-05-22,186.63999938964844,191.38999938964844,186.41000366210938,191.19000244140625,5787000.0,-0.027105906210941333,1.0121207263804588,7.338591785002338,32.34738569591707,65.28715542161665,6.906486285840543,5.41425276045868,-3.0426645965711145,-8.341885791509469,49.618669733817775,5.42999267578125,3.771588364751807,-5.640499877929699,-10.348837846308186,-0.9321619095512119,-7.994668862118942,-3.2863308937404554,9.273419289062502,2.8500118175372355,-62.1355811919898,2.354168984189238,5,5.0050048828125,3.5400009155273438,-6.319995880126953,-10.634994506835938,-2.7599945068359375,0,-0.006483105003344147,1.4788686990253512,191.83999633789062,3.814749929358576,191.55999755859372,2.038678131849508,192.05999755859372,-0.006483105003344147
12854,2023-05-23,186.07000732421875,186.6300048828125,184.58999633789062,186.4900054931641,6382300.0,-0.0030539652126750916,4.828621253405995,0.09230722796616193,31.360612363075802,59.47052190245711,6.941320543571834,6.0054664273323795,-2.1251929577963153,-7.781817326759096,48.5733710366667,2.0500030517578125,3.0545695750265907,-6.028491973876953,-11.391138982256052,-0.665844965497854,-8.709815478066503,-3.3471684696874036,9.083138153164072,16.444566514756946,-44.55030422201398,2.681323504189556,5,4.6649932861328125,4.239997863769531,-5.575000762939453,-10.06500244140625,-0.850006103515625,1,0.006879124678414783,1.0121207263804588,186.63999938964844,1.4788686990253512,191.83999633789062,3.814749929358576,191.55999755859372,0.006879124678414783
12855,2023-05-24,184.88999938964844,186.7400054931641,184.3699951171875,186.2700042724609,3721000.0,-0.006341741753759345,1.0431059430164697,3.2857402361486656,24.068369153159566,52.71789570313601,7.432450953093962,7.270782206467487,-0.5984498875172335,-6.622367803783163,47.49942194801441,2.370010375976591,2.4084435394048,-7.0260002136230355,-13.099823289031065,-0.9521771382150064,-10.06291175132705,-3.989088675919021,9.206831173785162,6.124899128506218,-49.47703141006701,3.0369115377040163,5,5.7350006103515625,5.650001525878906,-3.964996337890625,-8.754997253417969,0.7100067138671591,2,0.006382216120210504,4.828621253405995,186.07000732421875,1.0121207263804588,186.63999938964844,1.4788686990253512,191.83999633789062,0.006382216120210504
12856,2023-05-25,183.8000030517578,184.22000122070312,181.9499969482422,182.6999969482422,4712700.0,-0.005895377475736319,1.3402076451156206,-0.797103051747031,18.406711298150228,45.258410966899575,7.502299256656272,8.32364730791204,0.7328269086084447,-5.5384003564510635,46.51849834637871,2.94000244140625,1.5641236354402963,-7.821496582031244,-14.846467592842373,-0.7965255712201156,-11.333982087436823,-4.309011076625666,9.129607258126242,16.95697050900837,-32.20289052191286,3.5124855054055666,5,5.614997863769531,5.614997863769531,-2.8249969482421875,-7.614997863769531,2.779998779296875,3,0.005930339063072276,1.0431059430164697,184.88999938964844,4.828621253405995,186.07000732421875,1.0121207263804588,186.63999938964844,0.005930339063072276
12857,2023-05-26,183.5800018310547,184.25,182.3999938964844,183.7100067138672,4449300.0,-0.0011969598316120544,2.0578829226461735,-0.11818560133166875,19.21859901639843,39.8244806315565,6.432929355817919,8.398518713890041,1.2003957195427404,-5.3058095932569245,45.09285192394829,1.8500061035155966,0.6647767331111538,-7.675997924804676,-15.568330315394377,0.21633446578502458,-11.622164120099512,-3.72983172950984,7.812462608199496,17.266996411599266,-27.307198398758977,3.9461661952948455,5,4.6349945068359375,5.834999084472656,-1.8400039672851562,-6.000007629394531,3.020004272460909,4,0.014380648018938347,1.3402076451156206,183.8000030517578,1.0431059430164697,184.88999938964844,4.828621253405995,186.07000732421875,0.014380648018938347
12858,2023-05-30,181.6100006103516,183.08999633789062,180.6999969482422,182.05999755859372,4331800.0,-0.010731022992994887,-1.1057223712248012,3.4613849765253843,13.25510923689906,33.524030955566914,7.172521783159084,10.092887588565844,3.4446652482041884,-3.327520895114418,43.620681421247,2.8800048828125,-0.5101011074559381,-9.142499542236294,-18.129831184005752,-0.15516790046683582,-13.636165363121023,-4.648833721351565,8.46051838016092,15.06626448193493,-23.79155417933702,4.493665820884735,5,5.534996032714815,7.180000305175753,0.6650009155273153,-3.860000610351591,1.4700012207030966,1,0.011508156659140845,2.0578829226461735,183.5800018310547,1.3402076451156206,183.8000030517578,1.0431059430164697,184.88999938964844,0.011508156659140845
12859,2023-05-31,182.3500061035156,184.6199951171875,181.4600067138672,182.8600006103516,20414600.0,0.004074695725329036,-1.7598232907107685,1.1333288121802565,16.251398651246575,28.718321224850996,5.247350353158765,9.036475810706037,2.91387679942045,-4.024993188742684,42.2094809688444,3.1599884033203125,-1.8768348142127707,-7.907494354248087,-17.609653898772024,1.7946651902758504,-12.75857412651007,-3.056414581986104,6.22122936023365,27.317993724704966,-8.293592007181221,4.85107977226197,5,4.429992675781278,6.439994812011747,0.01999664306643467,-4.505004882812472,1.949996948242216,2,0.00839045093548485,-1.1057223712248012,181.6100006103516,2.0578829226461735,183.5800018310547,1.3402076451156206,183.8000030517578,0.00839045093548485
12860,2023-06-01,182.19000244140625,182.69000244140625,180.8000030517578,182.4199981689453,5277400.0,-0.0008774535604814115,3.9090620850920477,0.45097687221369476,10.746286876165897,24.040551945567795,4.313691065977935,8.864149953136376,3.272011983779265,-3.8868235300344054,40.62041258463093,1.8899993896484375,-2.839097298716041,-7.567998504638666,-17.863885029711412,2.7278880204340794,-12.715941767175025,-2.4200552421023076,5.1218348598618775,38.010361968229006,9.19555634835907,5.147943262536368,6,4.589996337890625,6.599998474121094,2.1824951171875,-2.540008544921875,1.789993286132784,3,0.016630982703188302,-1.7598232907107685,182.3500061035156,-1.1057223712248012,181.6100006103516,2.0578829226461735,183.5800018310547,0.016630982703188302
12861,2023-06-02,184.05999755859372,184.2899932861328,181.6999969482422,182.0200042724609,4288300.0,0.010263983161144408,1.0720097168561349,-8.869700789491143,16.199551473619323,20.20600264051466,1.4169474798371198,6.598427564690468,1.6743198199138476,-5.7397384618998615,38.535105690559746,2.589996337890625,-3.8046164504194167,-5.232003021240274,-15.680173650447074,5.216167607966526,-10.456088335843674,-0.0079177066368743,2.1939452861902566,85.71434132214283,62.841852222558195,5.224085314603407,6,1.985000610351591,4.730003356933622,0.5149993896484659,-4.410003662109347,-0.8899993896484091,4,0.008366883436644823,3.9090620850920477,182.19000244140625,-1.7598232907107685,182.3500061035156,-1.1057223712248012,181.6100006103516,0.008366883436644823
12862,2023-06-05,184.19000244140625,186.1699981689453,183.6100006103516,183.8500061035156,4311700.0,0.0007063179644515305,-5.243840714551908,0.16666542002948442,18.734505760378397,18.693460425454806,0.09797603386323317,5.981193273733794,1.8514674873574108,-5.82810247403404,35.954135518848105,2.5599975585937216,-4.5902324423898335,-4.597998046875006,-15.007506074137979,5.811509980387967,-9.802752060506492,0.6067559667564808,-3.4900054931640625,63.80264560005803,41.07444278823069,5.204754013631489,6,-0.470001220703125,4.599998474121094,0.524993896484375,-4.540008544921875,3.339996337890625,0,0.012975728095821815,1.0720097168561349,184.05999755859372,3.9090620850920477,182.19000244140625,-1.7598232907107685,182.3500061035156,0.012975728095821815
12863,2023-06-06,181.55999755859372,185.1199951171875,180.42999267578125,184.97999572753903,3975600.0,-0.014278760236453025,1.535138545794924,-10.058926487747117,16.862108626197937,17.082515565801714,2.1586022323643874,8.097810848742938,4.6534983268308565,-3.174520705307316,33.59370105792313,4.69000244140625,-5.375440712312923,-6.63850250244144,-17.29270096867029,4.015695963787408,-11.965601735555879,-1.311403269327002,4.610000610351591,19.68647737634096,-3.185454614929238,5.327099233114427,6,2.0250015258789347,7.095001220703153,3.9400024414062784,-1.1900024414062216,6.650009155273466,1,0.02775946581126898,-5.243840714551908,184.19000244140625,1.0720097168561349,184.05999755859372,3.9090620850920477,182.19000244140625,0.02775946581126898
12864,2023-06-07,180.11000061035156,181.7400054931641,179.6999969482422,180.7100067138672,5162700.0,-0.007986323902511638,-1.8732243020782244,0.17544047507506705,16.78712256985402,16.27348816765665,2.9885413698058017,8.899083325228219,6.249323479495416,-1.6728936796468759,31.028389298856716,2.0400085449219034,-6.274867434988039,-7.386999511718756,-18.239717864899404,3.465718841461893,-12.81335868830908,-1.9606403351284314,6.05999755859375,6.33699512756534,-16.176077075227326,5.426359176590323,6,2.8249969482421875,8.180000305175781,6.2024993896484375,0.6149978637695312,5.5200042724609375,2,0.01648992954660189,1.535138545794924,181.55999755859372,-5.243840714551908,184.19000244140625,1.0720097168561349,184.05999755859372,0.01648992954660189
12865,2023-06-08,182.1000061035156,182.3000030517578,179.3300018310547,179.6999969482422,4036100.0,0.011048833970464411,1.121427131187296,-3.9999745689435464,25.71872145832569,17.08593374100948,0.6271023442709236,6.272161001234338,4.4332115785930455,-3.5905509986785944,28.049118697563657,2.970001220703125,-6.4440402911420165,-4.78849411010745,-15.404377153899077,5.827388933684176,-10.096435632003278,0.5194474117883772,3.8111920166015807,40.49716016829252,16.666515949979217,5.3079415218958195,6,0.6499938964844034,6.004997253417997,5.027492523193388,-1.2900085449218466,2.349990844726591,3,0.012081256861636858,-1.8732243020782244,180.11000061035156,1.535138545794924,181.55999755859372,-5.243840714551908,184.19000244140625,0.012081256861636858
12866,2023-06-09,182.3500061035156,182.8300018310547,181.0,181.7100067138672,3200100.0,0.001372872002310066,1.2875153780863462,0.2666653951057534,25.604153526072267,17.795439797639904,0.16739325594147658,5.269242469505599,4.323620302617911,-3.7791075290491847,24.83232963121789,1.8300018310546875,-6.562544394674205,-3.888994598388706,-13.899975627469814,6.121986430692402,-8.89448511292926,1.1164959161518482,3.1663202392578285,44.1521328853846,19.272386651728368,5.005490514540554,6,0.3999938964844034,5.754997253417997,5.36249542236331,-1.1650085449218466,3.9099884033203693,4,0.00893879665185282,1.121427131187296,182.1000061035156,-1.8732243020782244,180.11000061035156,1.535138545794924,181.55999755859372,0.00893879665185282
12867,2023-06-12,181.8999938964844,182.72999572753903,180.69000244140625,182.4900054931641,4207100.0,-0.0024678485986764365,2.813099838854936,-0.921893998998682,33.87756245971208,20.086823489063576,0.39564081553928077,4.8478573906429006,4.9065487908026455,-3.198750685870067,21.327878486984456,2.039993286132784,-6.47620067298152,-3.6280067443847486,-12.655756691003774,5.399743202234276,-8.141881717694275,0.8858682289247781,3.24515297558591,44.3867883505999,16.029725202855996,4.513874973309514,6,0.8500061035155966,6.20500946044919,6.32750701904294,-0.36499786376955967,7.400009155273409,0,0.006981881886063412,1.2875153780863462,182.3500061035156,1.121427131187296,182.1000061035156,-1.8732243020782244,180.11000061035156,0.006981881886063412
12868,2023-06-13,181.5399932861328,182.19000244140625,181.0800018310547,182.1300048828125,2838700.0,-0.0019791128226011034,2.1267327158238594,1.0,34.36852042766607,22.099837019776853,0.8321790789129295,4.432515691677395,5.350633106178833,-2.6774010708389824,18.476718373050804,1.1100006103515625,-6.201018030682604,-3.351506805419916,-11.540140704721892,4.83712709388206,-7.445823755070904,0.742810144231072,3.256244883476569,63.14261300223214,31.903990412660583,4.09431694965099,6,1.2100067138671875,6.565010070800781,7.280006408691406,0.26000213623046875,8.620010375976562,1,0.03299551456809269,2.813099838854936,181.8999938964844,1.2875153780863462,182.3500061035156,1.121427131187296,182.1000061035156,0.03299551456809269
12869,2023-06-14,183.1699981689453,183.6499938964844,181.44000244140625,182.0,3559300.0,0.008978764697007424,1.0751194561253663,-1.9830087671658003,44.243649845267576,25.821766238565928,-0.7479306648224338,2.102228882043079,3.8189388655534344,-4.138932290314415,16.409746002311294,2.2099914550781534,-5.9109602831762516,-1.2085021972656307,-8.36538380714049,5.948379412609228,-4.78694300220306,2.3699386076717985,1.2982658203507924,88.88896738074575,52.22337830472044,3.5784408049374345,6,-0.4199981689453125,4.935005187988281,6.047496795654297,-1.3700027465820312,7.75,2,0.027515469756533406,2.1267327158238594,181.5399932861328,2.813099838854936,181.8999938964844,1.2875153780863462,182.3500061035156,0.027515469756533406
12870,2023-06-15,185.7100067138672,186.1699981689453,183.5200042724609,184.25999450683597,4326100.0,0.013866946390309609,1.2362863765130294,1.2393286122305012,55.82671872701651,30.224784822276725,-3.0576631778150443,-0.98858209278157,1.42973748845327,-6.481851579259597,15.394367117152482,3.0,-5.218344713626834,1.6490058898925781,-4.575748159702101,7.8737599394872575,-1.4633711349047474,4.761382914689904,-6.3800048828125,91.60598880093113,50.28084436059738,3.112377024797335,6,-2.9600067138671875,2.3949966430664062,3.602489471435547,-3.8150100708007812,5.649993896484403,3,-0.0004307890160057948,1.0751194561253663,183.1699981689453,2.1267327158238594,181.5399932861328,2.813099838854936,181.8999938964844,-0.0004307890160057948
12871,2023-06-16,186.0399932861328,187.58999633789062,185.6999969482422,186.13999938964844,8925100.0,0.0017768917146938623,-3.8461598654094447,-0.06896914593593602,57.45450577336032,34.52700704594138,-3.4388865963667854,-1.8480687201597448,1.1997962115949576,-6.635897691116867,14.762062384388802,1.8899993896484375,-4.572528926399997,2.2549926757812386,-2.980691785104028,7.4906771366665055,-0.362849554661409,4.872834906223886,-6.573191528320308,77.53616778490839,31.797700599611666,2.6178422304426374,6,-2.5799942016601562,2.0650100708007812,4.435009002685547,-3.6899948120117188,5.560012817382784,4,-0.008546529753122423,1.2362863765130294,185.7100067138672,1.0751194561253663,183.1699981689453,2.1267327158238594,181.5399932861328,-0.008546529753122423
12872,2023-06-20,185.30999755859372,187.8699951171875,185.2400054931641,186.5399932861328,4154800.0,-0.003923864512381137,-2.8394573582973455,12.299206591394853,62.12316802339001,39.556013645629385,-2.831024608200977,-1.7205826719254844,2.0002059951301874,-5.752219318895953,13.583888670235348,2.629989624023409,-3.8180331007968107,1.8514968872069915,-1.86247321852764,5.565466992941623,-0.0054881656603242845,3.708481940074307,-5.5182680175780945,62.29749499425786,12.155435758103721,1.856985052867317,6,-1.7099990844726278,2.795005798339872,5.340003967285185,-2.959999084472628,3.2200012207031534,1,0.005126528308014633,-3.8461598654094447,186.0399932861328,1.2362863765130294,185.7100067138672,1.0751194561253663,183.1699981689453,0.005126528308014633
12873,2023-06-21,185.42999267578125,186.8800048828125,184.19000244140625,185.72000122070312,3832400.0,0.0006475372012759717,1.0612920198772289,0.23578012380750984,60.5190692981799,44.415118837665595,-2.619834130747762,-2.0404935659185526,1.9908671795168402,-5.688970121209678,14.286373196855578,2.69000244140625,-3.2373330359135934,2.0319923400878963,-1.4986589211889338,5.5626436013647265,0.26666670944948123,3.7973179707263114,-5.153567200195312,62.052795944906926,8.6508884175499,1.7653256306384217,6,-1.8299942016601562,2.6750106811523438,5.540008544921875,-2.7599945068359375,4.880004882812472,2,0.020870466099533136,-2.8394573582973455,185.30999755859372,-3.8461598654094447,186.0399932861328,1.2362863765130294,185.7100067138672,0.020870466099533136
12874,2023-06-22,187.3500061035156,187.5800018310547,185.8699951171875,186.72999572753903,3185800.0,0.01035438442308223,2.1666737309087187,-2.1379038198463642,65.73169506285862,48.8610047937248,-3.8049854627838613,-4.068278657969046,0.21512884891873796,-7.403133730488435,14.422541574570502,2.1500091552734375,-2.720883757992283,3.8880058288573878,0.11530819118939917,7.660703466525376,2.0016570100233935,5.774354647691382,-6.617966449433567,88.0462044120788,31.346675263848354,1.8863488188339994,6,-3.0700073242187216,-0.4450073242187216,4.457496643066435,-4.020004272460909,0.11000061035159092,3,0.014998652079259545,1.0612920198772289,185.42999267578125,-2.8394573582973455,185.30999755859372,-3.8461598654094447,186.0399932861328,0.014998652079259545
12875,2023-06-23,186.07000732421875,188.0,185.9499969482422,188.0,7592600.0,-0.006832125634357422,1.1243635558647733,-3.1128393177958804,56.356755838575715,52.27796060622519,-2.126213955348419,-2.8410036696523377,1.6391093389402158,-5.9204030441047735,14.539188357418592,2.0500030517578125,-1.8908666718030531,2.54900665283202,-1.3524323211573233,6.450445626821363,0.5982871658373483,4.4997261398266915,-4.9096903423503875,49.34399179789501,-3.5331203782605343,1.950719486994676,6,-1.725006103515625,0.38999176025390625,5.937496185302734,-2.1500015258789062,0.75,4,0.026065409006383655,2.1666737309087187,187.3500061035156,1.0612920198772289,185.42999267578125,-2.8394573582973455,185.30999755859372,0.026065409006383655
12876,2023-06-26,184.88999938964844,186.42999267578125,184.1199951171875,186.16000366210938,3706100.0,-0.006341741753759345,1.5525084514285232,0.6580357989943392,52.07590645275442,54.29999882767434,-0.6124203771835823,-1.6602719998104192,2.8936825273931674,-4.567056262130393,13.587644803733594,2.30999755859375,-0.9171627846862407,1.3144989013671875,-2.6335248383202554,5.26252264105463,-0.6595129684765197,3.2885107712108947,-3.182507766329536,19.845445965077868,-30.342244916155177,1.9740118698437161,6,-0.34999847412109375,1.2050018310546875,6.787502288818359,-0.9699935913085938,3.419998168945284,0,0.034993786803297455,1.1243635558647733,186.07000732421875,2.1666737309087187,187.3500061035156,1.0612920198772289,185.42999267578125,0.034993786803297455
12877,2023-06-27,186.22000122070312,186.6100006103516,183.9600067138672,184.6699981689453,5763000.0,0.007193476312646663,1.2746710849448606,-1.2204707380663455,64.97427780752403,57.70063853654745,-1.4138692736211738,-2.9327124852753457,1.6832853875617957,-5.722847732910822,12.623708285575159,2.6499938964844034,-0.15713126268786937,2.512500762939453,-1.608884247140253,6.633885773019159,0.4518082578996143,4.573193267979292,-4.009108927249741,55.9405510547089,1.8163952734793654,2.060692505039849,6,-1.5,-0.125,5.350002288818359,-2.2999954223632812,0.899993896484375,1,0.028890585584500306,1.5525084514285232,184.88999938964844,1.1243635558647733,186.07000732421875,2.1666737309087187,187.3500061035156,0.028890585584500306
12878,2023-06-28,183.6999969482422,186.7400054931641,183.3800048828125,186.25,5193900.0,-0.013532403909042423,-1.1065919190276607,-1.6451600200824958,60.79371225453408,59.539534359799276,1.6145392456225522,-0.26151050290650346,4.265773946527418,-3.0161304761033705,11.11982323965533,3.360000610351591,0.5703967021109122,-0.11200332641601562,-4.113707302010283,3.889700649178252,-2.1128553142131636,1.8888486613811324,-1.025976038265071,6.926242502708273,-51.04326803114812,2.000851987797135,6,1.9900054931640625,1.660003662109375,8.072505950927734,0.22000885009765625,0.9000091552734091,2,0.02629287921227097,1.2746710849448606,186.22000122070312,1.5525084514285232,184.88999938964844,1.1243635558647733,186.07000732421875,0.02629287921227097
12879,2023-06-29,183.8800048828125,183.88999938964844,181.38999938964844,183.25,5770400.0,0.0009799016742555455,6.692379923940091,-0.24706044268386818,56.00537865793023,59.559385463234136,1.7275025819760401,-0.3383658460955701,4.1393797295891375,-2.992910968005276,10.529028170788553,2.5,1.081579416453451,-0.008495330810546875,-3.950573802656436,3.933583141035342,-1.9795345667334914,1.9625439051123976,4.1199951171875,37.67027629717008,-21.579530232850708,1.9710392359229476,6,0.8149948120117188,-0.21500396728515625,7.032497406005859,0.04000091552734375,3.0099945068359375,3,0.034968416929720414,-1.1065919190276607,183.6999969482422,1.2746710849448606,186.22000122070312,1.5525084514285232,184.88999938964844,0.034968416929720414
12880,2023-06-30,185.22000122070312,185.5200042724609,183.8800048828125,184.0399932861328,7635100.0,0.007287341213334297,-1.1866880970061573,1.8730139507847317,59.01944987915767,59.73326814165607,0.3472012710500394,-1.517527716826521,2.8732195735643415,-4.1629361412184664,9.462391278627019,1.639999389648409,1.6821197122164904,1.1800010681152457,-2.7199010451208494,5.079903181351341,-0.7699499885027876,3.129952124733279,2.647798767089853,71.58873760046508,9.998358352791357,1.9499510566180436,6,-0.5250015258789062,-1.5550003051757812,5.302501678466797,-1.2999954223632812,-0.779998779296875,4,0.012093755957246488,6.692379923940091,183.8800048828125,-1.1065919190276607,183.6999969482422,1.2746710849448606,186.22000122070312,0.012093755957246488
12881,2023-07-03,185.6000061035156,185.63999938964844,183.47000122070312,184.3000030517578,2389000.0,0.002051640645222008,2.1449485288426455,1.1016900934917582,61.67931166023803,59.68395076797252,-0.1137402708638433,-1.8722338624610018,2.5533237531307407,-4.364882954066928,9.117779435276294,2.1699981689453125,2.035230142337525,1.4830055236816122,-2.478878948070445,5.44488999543367,-0.4979367121944165,3.463947759557641,2.138237872314477,78.69162450301943,14.30856594536067,1.980942235876025,7,-0.9050064086913778,-1.9350051879882528,4.982494354248075,-1.3749999999999716,-1.6200103759765625,0,0.006573282222968935,-1.1866880970061573,185.22000122070312,6.692379923940091,183.8800048828125,-1.1065919190276607,183.6999969482422,0.006573282222968935
12882,2023-07-05,186.5800018310547,186.69000244140625,184.97000122070312,185.0,5277100.0,0.005280149220429076,-1.0975632449129598,1.2153831707689504,65.30984756063646,60.21625946380103,-0.99977805078953,-2.8079619035566736,1.6434849498824065,-5.152927541567493,9.396685771333715,1.720001220703125,2.0123820209474275,2.34350128173827,-1.768968887298172,6.455971450774712,0.287266197220049,4.399736366256491,1.0312772530517407,97.00928075569372,31.12804030187563,2.056235084518219,7,-1.8850021362304688,-2.9150009155273438,2.8349990844726562,-2.3549957275390625,-2.8300018310546875,2,0.009272139085439113,2.1449485288426455,185.6000061035156,-1.1866880970061573,185.22000122070312,6.692379923940091,183.8800048828125,0.009272139085439113
12883,2023-07-06,186.6000061035156,186.75,184.88999938964844,185.80999755859372,5592100.0,0.00010721552291026448,2.412856622896482,0.50000482872512,61.548831651101274,59.751496862494655,-0.9346508625672811,-2.5623968450823043,1.692415242065863,-5.004782327201838,8.647793116707234,1.8600006103515625,1.9294742868732158,2.111505126953091,-1.9274201514636502,6.150430405369832,0.09204248774472035,4.130967766161461,0.8868473867016746,97.20160672753047,32.81665454115634,2.0194626392083648,7,-1.9050064086913778,-2.935005187988253,2.214992523193388,-1.5650024414062216,-2.560012817382784,3,0.0027866505716158674,-1.0975632449129598,186.5800018310547,2.1449485288426455,185.6000061035156,-1.1866880970061573,185.22000122070312,0.0027866505716158674
12884,2023-07-07,183.0800018310547,185.8800048828125,183.02999877929688,185.82000732421875,6309900.0,-0.018863902236467278,-1.0070383563557432,-3.4683238691234983,41.6929815429578,58.122188607426,2.1411172149403797,1.2559122724946405,5.10615073910941,-1.3899977536313486,7.897126098698005,3.5700073242187216,1.7316930147354412,-1.5569992065429688,-5.106881834564092,1.9928834214781546,-3.3319405205535304,0.2179421074675929,4.2849145771511985,1.3441676169224837,-57.135594992244215,1.7749413140105577,7,0.9899978637695312,0.5849990844726562,4.8874969482421875,2.4749984741210938,0.5399932861328125,4,0.008302404726123758,2.412856622896482,186.6000061035156,-1.0975632449129598,186.5800018310547,2.1449485288426455,185.6000061035156,0.008302404726123758
12885,2023-07-10,184.3000030517578,185.91000366210938,183.77999877929688,184.07000732421875,5508800.0,0.006663760151307763,-4.25918809456532,-0.08393987826406563,44.7966897981682,57.31338675691642,0.719276615078428,0.22048440111797163,3.8295850323898435,-2.5322307377476534,7.3319142605294205,2.8300018310546875,1.5824206072766458,-0.44699783325194176,-3.7965662803566715,2.902570613852788,-2.1217820568043066,1.2277863903004231,2.945415016076936,34.139888594469106,-21.023487394981657,1.674784223552368,7,-0.23000335693359375,-0.6350021362304688,3.484996795654297,1.2549972534179688,-2.949996948242216,0,0.014053154069472606,-1.0070383563557432,183.0800018310547,2.412856622896482,186.6000061035156,-1.0975632449129598,186.5800018310547,0.014053154069472606
12886,2023-07-11,183.97999572753903,184.72999572753903,182.4199981689453,184.3800048828125,3915200.0,-0.0017363392236564579,3.2000305178322894,-1.7392025476017954,45.92275200089811,55.19655055618021,1.0019955517093138,0.7050141027116013,4.051069215947365,-2.1035921879787622,7.130111361822856,2.3099975585937216,1.1309284796351733,-0.8485046386718977,-4.0274820093002575,2.330472731956462,-2.4379933239860634,0.7409840466422679,3.1483139667319904,36.027642007110714,-17.48011643593108,1.5894886853141794,7,0.09000396728518467,-0.31499481201169033,3.8050041198730753,1.9700088500976847,-2.7699890136718466,1,0.002500308319109079,-4.25918809456532,184.3000030517578,-1.0070383563557432,183.0800018310547,2.412856622896482,186.6000061035156,0.002500308319109079
12887,2023-07-12,183.1699981689453,184.6100006103516,182.97999572753903,183.97999572753903,6080100.0,-0.004402639294509347,-1.7394983843667904,2.024947549112888,43.3529752314617,53.25869088694994,1.490605053154951,1.7023141352943867,4.712414650810956,-1.1924026142301045,6.815809230193716,1.6300048828125568,0.922908822963052,-1.7220024108886776,-4.698996486041324,1.2549916642639687,-3.2104994484649865,-0.23350537331236865,3.8435453192332716,17.32100884163639,-33.65567296924038,1.4884970375763167,7,0.9000015258789062,0.49500274658203125,4.247501373291016,2.7800064086914062,-4.720001220703125,2,0.004422108242020162,3.2000305178322894,183.97999572753903,-4.25918809456532,184.3000030517578,-1.0070383563557432,183.0800018310547,0.004422108242020162
12888,2023-07-13,187.52999877929688,188.05999755859372,183.25999450683597,185.8000030517578,8223100.0,0.023803028082853173,2.4408706828188103,-2.135803631979579,50.46294334006798,52.6428647405208,-2.5356240132695973,-2.3040510533053293,0.22589287875328523,-5.41684712289134,6.160660841582699,4.889999389648409,0.9837468649973289,2.338497924804699,-0.41548172193179767,5.092477571541195,0.9615081014364364,3.7154877481729613,-6.1399993896484375,90.60285750616214,42.484604929683876,1.3769898233682534,7,-2.2900009155273438,-3.8349990844726562,-1.2749977111816406,-1.5799942016601562,-9.350006103515625,3,-0.020156768537846204,-1.7394983843667904,183.1699981689453,3.2000305178322894,183.97999572753903,-4.25918809456532,184.3000030517578,-0.020156768537846204
12889,2023-07-14,188.2100067138672,188.6300048828125,187.08999633789062,187.8600006103516,4467000.0,0.003626128827370234,1.58824434528389,0.20231616641821654,55.679391204834225,52.271747110040415,-2.8349544926962835,-2.7269251064528817,-0.5937189093311304,-5.968263323223027,6.183639407640291,1.540008544921875,0.7148510558286318,2.766505432128895,-0.12743519608761744,5.660446060345407,1.3195351180206387,4.213475746237151,-6.686607360839844,93.23675177343303,43.403343440391765,1.4469703141082582,7,-2.6850051879882812,-4.230003356933594,-2.090007781982422,-2.2600021362304688,-11.160003662109375,4,-0.022156172780302685,2.4408706828188103,187.52999877929688,-1.7394983843667904,183.1699981689453,3.2000305178322894,183.97999572753903,-0.022156172780302685
12890,2023-07-17,185.6300048828125,187.00999450683597,185.4199981689453,186.33999633789062,5637400.0,-0.013708101264652828,-1.814140650318728,-2.028511640073406,51.828073558691585,51.17716509875748,-0.21308568212805312,-0.1615045410370044,1.8160777830747747,-3.271770041702439,6.095281333662286,2.790008544921875,0.6368540657773565,0.19050369262694744,-2.702106752574167,3.083114137828062,-1.2558015299736098,1.6368089152275047,-3.8223413085937636,51.69087348487268,-1.8558440756031587,1.4463052226005568,7,-0.10500335693359375,-1.6500015258789062,-0.017505645751953125,1.0049972534179688,-9.930007934570312,0,-0.010828043488410821,1.58824434528389,188.2100067138672,2.4408706828188103,187.52999877929688,-1.7394983843667904,183.1699981689453,-0.010828043488410821
12891,2023-07-18,184.4499969482422,186.82000732421875,183.82000732421875,185.44000244140625,5684100.0,-0.0063567737086213105,-1.6666847512800516,1.3943907156673114,45.59482189635437,48.98660669161502,0.8790832855354154,0.9415510908581268,2.769973623603505,-1.979991711086143,5.724858167361811,3.0,0.636684254900814,-0.9100044250488395,-3.8204683277106994,2.0004594776130205,-2.3652363763797837,0.5452275262821047,-2.369439721679697,26.017678561301445,-26.1015474715591,1.4552319513309315,7,1.0750045776367188,0.2100067138671875,0.9775047302246094,3.6450042724609375,-6.3300018310546875,1,-0.016806673331615563,-1.814140650318728,185.6300048828125,1.58824434528389,188.2100067138672,2.4408706828188103,187.52999877929688,-0.016806673331615563
12892,2023-07-19,186.25999450683597,186.6000061035156,184.4199981689453,185.0,4140800.0,0.00981294436725677,1.2474103554321945,-1.2727146622277996,56.60472879874663,48.437261930242286,-1.0963767198628886,-0.8365144297880249,0.7215426290759694,-3.6695929082333976,5.523527920189804,2.180007934570284,0.5152980934149696,0.8524932861328409,-2.0854137082094155,3.7904002804750974,-0.6164602110382873,2.321446783303969,-3.9174593740234798,55.865813843133424,-1.8886411438294601,1.4689534971711347,7,-0.7349929809570597,-1.599990844726591,-0.832492828369169,1.8450088500976278,-9.080001831054716,2,-0.02711257350962415,-1.6666847512800516,184.4499969482422,-1.814140650318728,185.6300048828125,1.58824434528389,188.2100067138672,-0.02711257350962415
12893,2023-07-20,189.3000030517578,189.9900054931641,186.80999755859372,187.5,5056500.0,0.016321317698794857,1.0,1.4285800787162863,62.185227951805935,50.71417819789208,-4.149475380887452,-3.7647463141098,-2.496831339440689,-6.564716946814428,5.663899897296165,3.730010986328125,0.3879937729563494,3.6990013122558594,0.2838376409408738,7.114164983570845,1.9914194765983666,5.406583147913352,-6.705969128945327,88.81681286585822,27.343636379618133,1.7075818356574874,7,-3.095001220703125,-3.7649993896484375,-3.8725013732910156,-1.1949996948242188,-9.8800048828125,3,-0.05731646026729886,1.2474103554321945,186.25999450683597,-1.6666847512800516,184.4499969482422,-1.814140650318728,185.6300048828125,-0.05731646026729886
12894,2023-07-21,190.16000366210938,191.47000122070312,189.3000030517578,190.1100006103516,15021400.0,0.00454305650547937,-1.5988030517611587,0.02777942610094636,61.35108753732298,52.55355572446484,-4.3578353257912,-4.641402143647781,-3.554349341031241,-7.27256288694241,5.7254446739101645,2.1699981689453125,0.12323832751874875,4.418502044677723,0.5054588963039635,8.331545193051483,2.461980470490829,6.375023618864617,-7.122211445075806,82.87583524483894,21.74523054314085,1.9565215741868855,7,-3.2150039672851562,-3.7300033569335938,-4.732501983642578,-2.0550003051757812,-9.910003662109375,4,-0.06299963586251878,1.0,189.3000030517578,1.2474103554321945,186.25999450683597,-1.6666847512800516,184.4499969482422,-0.06299963586251878
12895,2023-07-24,190.9199981689453,191.42999267578125,190.13999938964844,190.58999633789062,4225800.0,0.003996605449095192,-1.0975573447133695,6.599633811416629,62.01441932942751,54.34151876096809,-4.559511652176866,-5.290673012999349,-4.511293504422611,-7.8364367963856125,5.638795910489808,1.2899932861328125,-0.02853039987877537,4.935997009277344,0.38767524336324755,9.48431877519144,2.6618361263202814,7.210157892234406,-7.207629231618171,92.81041188790266,32.50073621541889,2.274160882957054,7,-3.6949996948242188,-4.489997863769531,-5.492496490478516,-2.8149948120117188,-9.990005493164062,0,-0.07264820474654476,-1.5988030517611587,190.16000366210938,1.0,189.3000030517578,1.2474103554321945,186.25999450683597,-0.07264820474654476
12896,2023-07-25,191.3600006103516,192.00999450683597,190.05999755859372,190.41000366210938,3521600.0,0.0023046430212978475,-1.3636195496370154,2.878762657788961,61.06479322963034,56.30949853854239,-4.294145006914931,-5.503261346652778,-5.181687730626464,-8.04064131416635,6.362756763037618,1.9499969482422443,0.4960138603779569,5.05249938964846,-0.05427281454058175,10.159271593837502,2.4991132875539392,7.605885491742981,-7.027021090354367,91.43617641500713,34.29118363592367,2.5533861020945254,7,-3.725006103515625,-4.660003662109403,-5.932498931884794,-3.254997253417997,-10.279998779296903,1,-0.08183530315719634,-1.0975573447133695,190.9199981689453,-1.5988030517611587,190.16000366210938,1.0,189.3000030517578,-0.08183530315719634
12897,2023-07-26,191.6000061035156,192.3800048828125,190.05999755859372,191.1199951171875,3898900.0,0.0012542093039218383,1.2745074573279558,0.5052763455885446,61.45735868162056,57.53110024315935,-3.590141674876463,-5.607019194912624,-5.679191842404435,-8.072834110045932,7.097772919621098,2.3200073242187784,0.9297034330055851,5.023504638671852,-0.6040882878897946,10.6510975652335,2.209708175391029,7.837301101952676,-6.49932508483451,85.99644966523806,32.51721713783735,2.813796463280821,7,-3.4999999999999716,-4.715003967285128,-5.817504882812472,-3.495002746582003,-13.680007934570284,2,-0.07035496115300366,-1.3636195496370154,191.3600006103516,-1.0975573447133695,190.9199981689453,-1.5988030517611587,190.16000366210938,-0.07035496115300366
12898,2023-07-27,188.52999877929688,192.2899932861328,188.3999938964844,192.0,4141800.0,-0.016023002225584948,-1.0857844139906077,-7.229003751033551,62.751489282095726,58.31688891841062,-0.40606947634856283,-2.2731527077354485,-2.8480260949490344,-4.808041646132807,7.531448976156457,3.889999389648409,1.3316340504279367,1.7119972229003793,-3.809386811023103,7.233381256823861,-1.0486947940613618,4.47268923986212,-2.5557988969200096,3.26644532537867,-54.460862136653134,2.7606920169617464,7,-0.42999267578125,-1.6449966430664062,-2.6774978637695312,-0.42499542236328125,-13.209991455078125,3,-0.06020265303667949,1.2745074573279558,191.6000061035156,-1.3636195496370154,191.3600006103516,-1.0975573447133695,190.9199981689453,-0.06020265303667949
12899,2023-07-28,190.30999755859372,191.3699951171875,189.7899932861328,190.13999938964844,5602300.0,0.009441461787631056,-2.6321447989196205,-0.04899080955102299,63.70265382787586,59.63628672609776,-2.075074349652482,-3.7384032075943026,-4.824026878018202,-6.3865157819684555,7.240768092020362,2.839996337890625,1.9469687597054985,3.1704963684081804,-2.3793155615044554,8.720308298320816,0.39559040345184826,5.9454023333645125,-3.5671010761645903,47.989909290965585,-12.195554651189312,2.774905964956323,7,-2.2099914550780966,-3.424995422363253,-4.457496643066378,-2.204994201660128,-16.149993896484347,4,-0.05722242409411804,-1.0857844139906077,188.52999877929688,1.2745074573279558,191.6000061035156,-1.3636195496370154,191.3600006103516,-0.05722242409411804
12900,2023-07-31,187.4600067138672,189.58999633789062,186.8500061035156,189.4499969482422,5687700.0,-0.014975518266448717,1.4140999959668454,-11.705950991833928,57.11367101431564,60.91615885031568,1.186583039950392,-0.7504692914369286,-2.1630305219115655,-3.3357951758787863,7.584846742152532,3.459991455078125,2.0511208564718117,0.20850524902343182,-5.268130706513915,5.685141204560779,-2.5298127287452417,2.9468232267921053,4.9199981689453125,11.030754882538108,-50.05374870761564,2.7383179777686752,7,0.9399948120117188,-0.5750045776367188,-1.8675079345703125,0.6449966430664062,-12.730010986328125,0,-0.03846157289897201,-2.6321447989196205,190.30999755859372,-1.0857844139906077,188.52999877929688,1.2745074573279558,191.6000061035156,-0.03846157289897201
12901,2023-08-01,186.82000732421875,188.6000061035156,186.3999938964844,187.4900054931641,2853900.0,-0.00341405828831165,-1.913875162943012,0.33668414918416345,57.51339147456047,61.01712136985055,2.456444185280219,-0.015161472911728424,-1.7072401660996093,-2.5042543213040176,7.848561064954474,2.200012207031193,1.9681677954085615,-0.49249420166015057,-5.918623028501656,4.933634625181355,-3.2055586150808892,2.220570211760588,5.449397583007823,7.0236230116401055,-57.13479144342269,2.713064413420748,8,2.5699920654296875,0.06499481201171875,-1.4175071716308594,1.2849960327148438,-10.420013427734375,1,-0.031527750869935534,1.4140999959668454,187.4600067138672,-2.6321447989196205,190.30999755859372,-1.0857844139906077,188.52999877929688,-0.031527750869935534
12902,2023-08-02,188.30999755859372,189.97000122070312,186.3999938964844,186.58999633789062,4285900.0,0.007975538892839973,-2.3999970935725004,-2.567173016921209,51.82072430049675,59.86550985303842,1.439171940415946,-1.4428764396453175,-3.376950187394442,-3.7711773776010205,8.285634303819455,3.5700073242187216,2.212339047013188,0.9109962463378736,-4.52111975094175,6.343112243617497,-1.8050617523019525,3.6270542449776997,3.724630908203153,32.42790933843088,-27.21288680972652,2.716057998639815,8,1.080001831054716,-1.4249954223632528,-2.992496490478487,-0.20499420166012783,-12.039993286132784,2,-0.038394115136077045,-1.913875162943012,186.82000732421875,1.4140999959668454,187.4600067138672,-2.6321447989196205,190.30999755859372,-0.038394115136077045
12903,2023-08-03,187.1199951171875,189.22000122070312,186.97000122070312,188.1699981689453,2857400.0,-0.006319380047976164,-2.3333559391000644,-0.6104664573020452,47.51479434040376,58.32814394226962,2.5562356548461764,-0.22337275312577276,-2.2165638065987423,-2.3664353181983984,8.778888996977905,2.25,2.7092597642166822,-0.30500564575194744,-5.72598597410996,5.1159746826060655,-3.0154958099309397,2.405484518427045,4.68924796679687,14.486942532405243,-39.214481231489565,2.710490164179,8,2.2700042724609375,-0.23499298095703125,-1.712493896484375,0.9850082397460938,-8.19000244140625,3,-0.04916629536293282,-2.3999970935725004,188.30999755859372,-1.913875162943012,186.82000732421875,1.4140999959668454,187.4600067138672,-0.04916629536293282
12904,2023-08-04,184.6000061035156,188.00999450683597,184.3500061035156,187.1199951171875,4650400.0,-0.013467235353943452,-1.4238421972736104,2.3999825614346397,47.64517830530415,56.73156160625591,4.698718673763864,2.5469113597489184,0.26229139417355896,0.3289948427591298,8.90899564631327,3.6599884033203693,2.771409645228516,-2.9009948730468977,-8.103715621400141,2.301725875306346,-5.502355247223505,-0.29963449887029014,6.992867012968787,4.448402441408349,-47.462245163912435,2.601360374176619,8,3.764999389648466,2.284996032714872,0.9249954223633097,3.504997253417997,-6.330001831054659,4,-0.050270847629837134,-2.3333559391000644,187.1199951171875,-2.3999970935725004,188.30999755859372,-1.913875162943012,186.82000732421875,-0.050270847629837134
12905,2023-08-07,186.88999938964844,187.2100067138672,185.1000061035156,185.27999877929688,3323400.0,0.012405163653400386,-1.1421478641415572,-0.6388919164395932,55.308974141045006,56.09202615196865,1.9857787332548753,0.4858107030253791,-2.005032870223431,-1.7675857702040503,9.059473241763182,2.610000610351591,2.481453754657565,-0.7405014038085938,-5.7324100421317326,4.251407234514545,-3.236455722970163,1.7554529153529757,4.2683017060578266,45.195649340776576,-9.577596351941473,2.4959543191615663,8,1.475006103515625,0.5100021362304688,-2.7099990844726562,1.2150039672851562,-7.2100067138671875,0,-0.06811491127996738,-1.4238421972736104,184.6000061035156,-2.3333559391000644,187.1199951171875,-2.3999970935725004,188.30999755859372,-0.06811491127996738
12906,2023-08-08,184.44000244140625,187.47999572753903,184.02999877929688,187.1999969482422,5017900.0,-0.013109299353863069,1.0783163816361139,-1.7142816524977964,46.14734627984325,54.390913662882284,3.744745424089558,3.132649786381762,0.47477052322204827,0.8140425436378962,8.841455259170186,3.449996948242159,2.071540111779427,-3.213498687744135,-8.138376105246977,1.7113787297587066,-5.675937396495556,-0.7510599789927142,6.309800954768576,6.902415717060038,-45.76084184974957,2.4624387087514226,8,3.7199935913085938,2.9599990844726562,-0.26000213623046875,3.6650009155273438,-3.210006713867216,1,-0.05264588259237257,-1.1421478641415572,186.88999938964844,-1.4238421972736104,184.6000061035156,-2.3333559391000644,187.1199951171875,-0.05264588259237257
12907,2023-08-09,183.97999572753903,185.0,182.6300048828125,183.8800048828125,4413100.0,-0.0024940723692158384,1.2149493393798085,-0.03622863903492466,37.35738384017115,51.56934639155734,3.3639366651247258,3.8540500413697885,0.9669452904130367,1.4062582776478223,8.763727672327146,2.3699951171875,1.5282081521397686,-3.7140052795410554,-8.49485571769631,1.0668451586141998,-6.104430498618683,-1.3235800604634278,6.23222329928555,20.485456675665606,-26.46430094470117,2.3904252190776276,8,3.020004272460966,3.420005798339872,0.20000457763674717,4.12500762939456,-4.139999389648409,2,-0.04120014135819472,1.0783163816361139,184.44000244140625,-1.1421478641415572,186.88999938964844,-1.4238421972736104,184.6000061035156,-0.04120014135819472
12908,2023-08-10,183.75,185.58999633789062,183.52999877929688,184.22000122070312,3727200.0,-0.0012501126909452154,-3.5274489419497637,-4.7004425454003895,34.296883644290986,48.30203859338124,3.1788772276710517,3.990956207595275,1.290608480320202,1.7905023230408403,9.512607028640293,2.05999755859375,0.9266672681490604,-3.7550010681152344,-8.851591249312207,1.3415891130817386,-6.303296158713721,-1.206705977516748,5.703997612423365,20.817793257190395,-20.695797442634053,2.548295090598493,8,2.5500030517578125,3.6500015258789062,0.43000030517578125,4.355003356933594,-4.3699951171875,3,-0.040707459741709195,1.2149493393798085,183.97999572753903,1.0783163816361139,184.44000244140625,-1.1421478641415572,186.88999938964844,-0.040707459741709195
12909,2023-08-11,184.0399932861328,184.27999877929688,183.27999877929688,184.0,2872500.0,0.0015781947544641906,2.8461222453710495,-0.08509187715083436,32.748208199353115,45.59476494727429,2.129937214360325,3.5547940343474806,1.0757273853403717,1.6187305615426908,10.117892432236939,1.0,0.23925803069442964,-3.2565071105956918,-8.568304207146184,2.0552899859548006,-5.912405658870938,-0.6006085623204456,4.731605053329474,29.071980720405143,-5.706998639401675,2.6558985482752395,8,2.260009765625,3.3600082397460938,0.14000701904296875,4.065010070800781,-5.7199859619140625,4,-0.02776570743733342,-3.5274489419497637,183.75,1.2149493393798085,183.97999572753903,1.0783163816361139,184.44000244140625,-0.02776570743733342
12910,2023-08-14,183.6199951171875,184.8600006103516,183.1300048828125,184.38999938964844,3385600.0,-0.0022821027182516884,1.0233788715678673,-19.25333842045021,30.572243819299274,42.60130409668971,2.176867560609139,4.022734021009484,1.572664166123559,2.1490020213003618,10.975836999130149,1.729995727539091,-0.309465691216559,-3.576004791259777,-9.09267086465809,1.9406612821385352,-6.334337827958933,-0.8176717545606209,4.537443876609814,20.4122083127524,-6.902591400555295,2.7583330366991627,8,2.6800079345703125,3.7800064086914062,0.24750518798828125,4.485008239746094,-5.239990234375,0,-0.029136210581598987,2.8461222453710495,184.0399932861328,-3.5274489419497637,183.75,1.2149493393798085,183.97999572753903,-0.029136210581598987
12911,2023-08-15,181.3500061035156,183.4600067138672,181.1300048828125,183.1499938964844,3331800.0,-0.012362428243303136,-1.0803678474114442,2.33763351366355,26.651428698543995,39.80471569647275,4.0111543377229,6.3754439727408965,3.834515873430263,4.541134689721218,11.532310512939318,2.489990234375,-1.1384845636605974,-5.690994262695341,-11.685978759994072,0.3039902346033898,-8.688486511344706,-2.6935020140459756,6.2546894791832415,4.932772246740614,-14.34124455637715,2.997492248649369,8,3.824996948242216,5.404998779296903,2.5174942016601847,6.754997253417997,-5.970001220703097,1,-0.009208786167788086,1.0233788715678673,183.6199951171875,2.8461222453710495,184.0399932861328,-3.5274489419497637,183.75,-0.009208786167788086
12912,2023-08-16,181.2100067138672,182.9499969482422,180.9499969482422,181.6000061035156,2633700.0,-0.0007719844771799655,-3.3955130032361374,0.2166677969549806,30.757061222263076,37.942745350012665,3.395141941918098,6.448321453698952,3.960392290789912,4.8174354286515495,12.138174840854665,2.0,-1.6597382313085518,-5.578494262695301,-12.113092608494611,0.9561040831040089,-8.845793435594942,-2.3111950897956604,5.617725984845293,5.6036594790306715,-15.046854628523192,3.2672991728996514,8,3.269989013671875,5.454994201660156,2.6574935913085938,6.894996643066406,-5.94000244140625,2,0.00011030855323235222,-1.0803678474114442,181.3500061035156,1.0233788715678673,183.6199951171875,2.8461222453710495,184.0399932861328,0.00011030855323235222
12913,2023-08-17,178.4499969482422,181.41000366210938,178.32000732421875,181.2100067138672,4503000.0,-0.015231000846344434,-1.0463626350306692,7.076959192457185,20.34993061049795,34.90994005058975,5.359597406600159,8.805247994770838,6.758702234317639,7.644153949047052,13.241529522640768,3.089996337890625,-2.258234210623243,-7.796003723144537,-15.196807505290394,-0.3951999409986797,-11.49640561421748,-4.095601832071594,7.554852745404446,1.987610970473971,-14.576564961979086,3.700401891072933,8,4.450004577636719,6.9000091552734375,5.417503356933594,9.655006408691406,-4.1199951171875,3,0.0077892934346845966,-3.3955130032361374,181.2100067138672,-1.0803678474114442,181.3500061035156,1.0233788715678673,183.6199951171875,0.0077892934346845966
12914,2023-08-18,178.17999267578125,179.5500030517578,177.27000427246094,178.4600067138672,6020300.0,-0.001513052827561867,-1.1714368755676658,0.10145400265369306,23.36385972749609,31.36048289352876,5.16646135734058,8.571169974020393,7.111403765356442,7.973587149387328,14.019255092018257,2.279998779296875,-2.856362169274007,-7.467007446289074,-15.450299754416989,0.5162848618388409,-11.458653600353045,-3.4753612922251023,6.5952822387569086,11.989312811357806,-5.056906970927823,3.9916461540639636,8,4.19500732421875,6.645011901855469,6.287506103515625,9.925010681152344,-5.6599884033203125,4,0.006734831386006501,-1.0463626350306692,178.4499969482422,-3.3955130032361374,181.2100067138672,-1.0803678474114442,181.3500061035156,0.006734831386006501
12915,2023-08-21,177.0500030517578,177.9600067138672,176.22999572753906,177.72999572753906,4284100.0,-0.00634184347554434,2.035067994431952,2.4284235191542693,22.724658721172446,28.75796205367645,5.312529383059541,9.074005146711073,8.248511468052357,9.157996434545765,14.92537009055977,1.9499969482421875,-3.339700389864845,-7.903497314453119,-16.35417842512649,0.5471837962202528,-12.128837869789805,-3.6781567591164332,6.374323147206439,11.341716157407994,-6.684276407976725,4.225340555336687,8,3.8599929809570312,7.254997253417969,7.7024993896484375,11.055000305175781,-7.4799957275390625,0,0.007173138947021984,-1.1714368755676658,178.17999267578125,-1.0463626350306692,178.4499969482422,-3.3955130032361374,181.2100067138672,0.007173138947021984
12916,2023-08-22,175.6999969482422,176.82000732421875,175.30999755859375,176.17999267578125,3491500.0,-0.007624999041208502,-1.3968513472600665,0.7058836729198457,14.518797876990249,26.220341391100796,5.914343831187324,9.68732310221128,9.58203574045649,10.535325106585532,15.764605767640594,1.7400054931640625,-3.7224012972669414,-8.470503234863287,-17.314637154630617,0.37363068490404316,-12.892570194746952,-4.048436274979622,6.285463156437032,5.104704460799489,-10.641031840540581,4.422066959883665,8,4.75,8.145004272460938,9.052505493164062,12.405006408691406,-6.1999969482421875,1,0.015253318048490394,2.035067994431952,177.0500030517578,-1.1714368755676658,178.17999267578125,-1.0463626350306692,178.4499969482422,0.015253318048490394
12917,2023-08-23,178.1199951171875,178.27999877929688,176.3699951171875,177.25,4042700.0,0.01377346733624707,2.210083602605529,-1.8125059605175318,26.31575143232081,25.333548923104114,2.8783810115229187,6.541017551679744,7.1878439689264155,8.154444259302181,16.254054170986937,2.5800018310546875,-4.491924720996252,-5.376504516601557,-13.884882632539387,3.1318735993362736,-9.630693574570472,-1.1223154586326416,2.5303724782746144,46.06548765540185,28.914622338726037,4.254189057968921,8,1.9650039672851562,5.725006103515625,6.972507476806641,9.985008239746094,-8.67999267578125,2,-0.015382833536304097,-1.3968513472600665,175.6999969482422,2.035067994431952,177.0500030517578,-1.1714368755676658,178.17999267578125,-0.015382833536304097
12918,2023-08-24,177.17999267578125,180.44000244140625,177.10000610351562,178.00999450683594,5709800.0,-0.005277354969540626,-5.747637910571988,-0.954030447593658,28.702581208020888,24.884034812956088,3.116112934440963,6.943083240613646,8.154867640534803,9.105023352693252,17.130607994220362,3.339996337890625,-4.897289167145601,-5.749006652832037,-14.357269279097977,2.8592559734339034,-10.053137965965021,-1.4448753396990526,-1.8699951171875,36.452111838191556,16.963530077066316,4.304131313132972,8,2.9050064086914062,6.665008544921875,7.912509918212891,10.925010681152344,-8.009994506835938,3,-0.010779932736623143,2.210083602605529,178.1199951171875,-1.3968513472600665,175.6999969482422,2.035067994431952,177.0500030517578,-0.010779932736623143
12919,2023-08-25,179.4199981689453,179.7100067138672,177.83999633789062,178.05999755859375,4710700.0,0.01264254196726955,-1.077785783918959,-1.6385513374391028,28.49739976808742,24.65349658504366,0.1696871531719637,4.053204985803916,5.915921587539117,6.885534029423326,18.05453187525992,2.5300140380859375,-5.036746469112273,-2.9645011901855582,-10.96305014787174,5.034047767500624,-6.963775669028649,1.034773288657533,-4.0074005126953125,80.11689470553243,61.24126372230343,3.9992744788430903,8,-0.03499603271484375,4.4250030517578125,6.450004577636719,8.685005187988281,-11.720001220703125,4,-0.02836916948966739,-5.747637910571988,177.17999267578125,2.210083602605529,178.1199951171875,-1.3968513472600665,175.6999969482422,-0.02836916948966739
12920,2023-08-28,180.25,181.17999267578125,179.33999633789062,180.82000732421875,3189800.0,0.00462602741904572,1.8527560917908683,-0.41912284441651987,36.698404947916664,25.769827279418397,-1.3283056391018135,2.798850597436001,5.014761138745342,6.091461621842086,18.871426690063053,1.839996337890625,-5.100146362243038,-1.7739990234375114,-9.45289468897954,5.904896642104518,-5.613446856208526,2.0654488093335033,-4.736854248046882,84.15684072618379,61.132542822800914,3.8394478327710195,8,-1.1200027465820312,3.595001220703125,6.4375,7.855003356933594,-11.339996337890625,0,-0.042884858405209725,-1.077785783918959,179.4199981689453,-5.747637910571988,177.17999267578125,2.210083602605529,178.1199951171875,-0.042884858405209725
12921,2023-08-29,180.92999267578125,181.22000122070312,179.02000427246094,180.3000030517578,4368600.0,0.003772497507801731,2.6363384153646328,-1.1052307527572545,40.4508273863497,26.846912408761355,-2.317894058120544,1.7444042718905166,4.259406201898514,5.423136167362713,19.61277308151409,2.1999969482421875,-5.167690242577578,-0.7995056152343807,-8.14863910071827,6.549627870249509,-4.4740723579763255,2.875061127507564,-5.190173046875003,94.02044989775051,67.75549407300865,3.6745667427419453,8,-2.5699920654296875,2.915008544921875,5.8975067138671875,7.175010681152344,-20.829986572265625,1,-0.06278663467321921,1.8527560917908683,180.25,-1.077785783918959,179.4199981689453,-5.747637910571988,177.17999267578125,-0.06278663467321921
12922,2023-08-30,181.0800018310547,182.25999450683597,180.72000122070312,181.4600067138672,3153400.0,0.0008291005435581145,-1.7999722569011476,-0.6031922881294354,41.598495055057434,29.20786401371241,-2.7807045314463323,1.0803603616928967,4.057757643148875,5.274288610674745,20.78169435616045,1.539993286132841,-5.1745961252933625,-0.28799667358399006,-6.953723740498418,6.377730393330438,-3.620860207041204,3.044866859873224,-5.011371306640626,77.13187349370827,48.10509143495178,3.3328635334572096,8,-2.2950057983398438,2.7649993896484375,6.087493896484375,7.025001525878906,-20.790008544921875,2,-0.06394964498541744,2.6363384153646328,180.92999267578125,1.8527560917908683,180.25,-1.077785783918959,179.4199981689453,-0.06394964498541744
12923,2023-08-31,177.9199981689453,179.6300048828125,177.86000061035156,179.33999633789062,5566700.0,-0.017450870500087645,-1.2987168689621005,3.7367892707998713,33.688720865163134,30.355070806786525,0.3310232183547157,3.705781132477398,7.124469297386554,8.435612348002167,22.338363833959672,3.220001220703125,-4.950428970949474,-2.9880004882812443,-9.239279960047668,3.263278983485179,-6.11364022416447,0.13763924760198165,-1.3560585259374989,1.8099969275276147,-26.087006662304425,3.1256397358832126,8,0.8649978637695312,5.879997253417969,9.572505950927734,10.185005187988281,-16.55999755859375,3,-0.04766184698072451,-1.7999722569011476,181.0800018310547,2.6363384153646328,180.92999267578125,1.8527560917908683,180.25,-0.04766184698072451
12924,2023-09-01,175.32000732421875,178.80999755859375,174.63999938964844,178.72999572753906,4800400.0,-0.01461325804566227,1.3361386202091783,2.4014033805783304,30.181502327438707,31.183608985260552,2.774421617089388,5.876164948869274,9.53713529296769,11.02628863183844,23.34160134689191,4.1699981689453125,-4.978673120486292,-5.123991394042974,-11.595168960342306,1.3471861722563574,-8.35958017719264,-1.8884026108933085,6.939987182617216,8.923994361052785,-19.096919702053412,3.235588783149661,9,3.1299896240234375,7.684989929199219,12.172496795654297,12.784996032714844,-10.920013427734375,4,-0.03507876396502907,-1.2987168689621005,177.9199981689453,-1.7999722569011476,181.0800018310547,2.6363384153646328,180.92999267578125,-0.03507876396502907
12925,2023-09-05,174.16000366210938,175.8800048828125,173.64999389648438,175.27000427246094,5081800.0,-0.006616493347300523,-1.093887229302329,0.32551448247470655,31.870912140845547,33.11162168124447,3.890494608185236,6.359631745576735,10.533737029090105,12.175885988375938,24.479006686697595,2.230010986328125,-4.558511181820222,-5.647495269775391,-11.951156534190233,0.6561659946394514,-8.799325901982797,-2.495664637567984,7.9475909423828455,5.923457949722185,-23.984485036153327,3.1518306322074188,9,3.7949905395507812,7.649993896484375,13.332500457763672,13.944999694824219,-11.540008544921875,1,-0.037092366663016074,1.3361386202091783,175.32000732421875,-1.2987168689621005,177.9199981689453,-1.7999722569011476,181.0800018310547,-0.037092366663016074
12926,2023-09-06,174.72999572753906,174.99000549316406,173.47999572753906,174.9199981689453,5933800.0,0.0032728069214762456,8.151100425374514,0.17117327651384975,34.00787792974634,33.96630240318064,3.540789834024906,5.296443127146489,9.841638404223204,11.569636118937126,25.336409004588802,1.510009765625,-4.2602844155020705,-4.592002868652344,-10.889093740066727,1.7050880027620394,-7.7405483043595495,-1.443457432945138,7.039294848632835,14.2369040295026,-17.971015574402525,3.1485454357071956,9,3.1399993896484375,6.995002746582031,12.912506103515625,12.175003051757812,-16.649993896484375,2,-0.033308488569443684,-1.093887229302329,174.16000366210938,1.3361386202091783,175.32000732421875,-1.2987168689621005,177.9199981689453,-0.033308488569443684
12927,2023-09-07,176.39999389648438,177.05999755859375,175.2100067138672,175.85000610351562,4934300.0,0.009557592913522317,-1.0218627532727425,-2.8946353999357535,44.65309533759179,35.73858175091075,1.789317349945236,3.1931689570041044,8.023545133639232,9.886614592541491,25.482841530849736,2.3300018310546875,-3.7954218274204266,-2.543004608154291,-8.566149120958102,3.480139904649519,-5.554576864556196,0.468567648247614,4.871938988769557,47.47957434244641,10.976043016839625,3.0115722564019056,9,1.470001220703125,5.325004577636719,11.737506866455078,10.060005187988281,-16.399993896484375,3,-0.09240356211425926,8.151100425374514,174.72999572753906,-1.093887229302329,174.16000366210938,1.3361386202091783,175.32000732421875,-0.09240356211425926
12928,2023-09-08,176.27000427246094,177.14999389648438,175.61000061035156,175.80999755859375,2995000.0,-0.0007369026560154479,-2.581377193449371,0.8363944068360892,44.98163411108056,37.57016334457665,1.985440747082805,2.8817946104121575,8.082115463958814,9.987683601313961,25.90199246769239,1.5399932861328125,-3.0254344244731897,-2.298994445800787,-7.984838356495231,3.3868494648936576,-5.141916401147995,0.5439275095464211,4.534412383330107,52.345358094741876,12.214627782440353,2.8429219553472156,9,1.5999908447265625,5.079994201660156,11.867496490478516,9.824996948242188,-15.19000244140625,4,-0.09065643954729696,-1.0218627532727425,176.39999389648438,8.151100425374514,174.72999572753906,-1.093887229302329,174.16000366210938,-0.09065643954729696
12929,2023-09-11,178.92999267578125,179.42999267578125,176.8300018310547,176.8300018310547,4512700.0,0.015090420030901885,-1.4761925522252497,4.565130858791919,54.57196313841499,39.55611425463202,-0.8396642145924886,-0.19041363587660953,5.374341471867581,7.307881083265613,25.938586841081378,3.1599884033203125,-2.564880570712404,0.6164939880371207,-4.460903385120616,5.693891361194858,-1.9222046985417478,3.1551926746159893,1.4349587243146686,91.59663434537197,45.84871538104363,2.5386986865788677,9,-1.05999755859375,1.81500244140625,9.207508087158203,7.165008544921875,-18.55999755859375,0,-0.09819478446671759,-2.581377193449371,176.27000427246094,-1.0218627532727425,176.39999389648438,8.151100425374514,174.72999572753906,-0.09819478446671759
12930,2023-09-12,178.27000427246094,178.9199981689453,177.8000030517578,178.74000549316406,3331100.0,-0.003688528644363198,1.6988270765157922,-0.223811080835604,56.46706568432757,41.33569628774067,-0.5476677428552819,0.050821864247836857,5.934691231969879,7.945772810788441,26.262378711618474,1.1299896240234375,-2.1252875441002743,0.22400512695313068,-4.197632976499364,4.645643230405625,-1.9868139247731165,2.434824178679378,1.6818497872815783,80.50438658354255,28.39199376186356,2.2108190517262423,9,-0.4000091552734375,2.209991455078125,9.354999542236328,7.584999084472656,-16.240005493164062,1,-0.07780338836351952,-1.4761925522252497,178.92999267578125,-2.581377193449371,176.27000427246094,-1.0218627532727425,176.39999389648438,-0.07780338836351952
12931,2023-09-13,179.67999267578125,180.13999938964844,178.2100067138672,178.3300018310547,3781400.0,0.007909285743693317,-1.4276926325083252,-2.872313486137264,54.135740441389444,42.728723552888674,-2.406706296914848,-1.5712536953573135,4.427143473459296,6.511922445167727,25.78747107299048,1.92999267578125,-1.8004037280824718,1.7174942016601449,-2.4997816051538564,5.934770008474146,-0.39114370174686997,3.8261321050671597,-6.1999969482421875,90.66922115063201,36.23078962123892,2.108637903407003,9,-2.8699951171875,0.8000030517578125,8.202510833740234,6.175010681152344,-19.1199951171875,2,-0.09494656196573426,1.6988270765157922,178.27000427246094,-1.4761925522252497,178.92999267578125,-2.581377193449371,176.27000427246094,-0.09494656196573426
12932,2023-09-14,181.22999572753903,181.69000244140625,179.3300018310547,179.94000244140625,4118300.0,0.008626464352960328,1.135740670418062,0.9555570626066499,60.40064797101523,45.69671545353891,-4.395420629066422,-3.288273952890478,2.7639877498891963,4.94555097075127,25.14623040785682,2.3600006103515625,-1.7014794543818823,3.266497802734335,-0.9540267568772265,7.487022362345897,1.1562355229285686,5.376760082540102,-7.616799926757778,92.43410237941625,34.24494444148357,2.1102622798057786,9,-3.644996643066378,-1.6949996948241903,6.550003051757841,4.62500762939456,-21.229995727539034,3,-0.1277382025174686,-1.4276926325083252,179.67999267578125,1.6988270765157922,178.27000427246094,-1.4761925522252497,178.92999267578125,-0.1277382025174686
12933,2023-09-15,179.83999633789062,181.82000732421875,179.61000061035156,181.41000366210938,11656000.0,-0.007669808654292121,-1.177347825433335,-1.2170662755349744,51.12781770040737,48.0240838283132,-3.0222499541022785,-1.8854689275970316,4.021704694243766,6.309495998728835,23.743635107521477,2.2100067138671875,-1.7695116204347983,1.8069984436035043,-2.4923011561770636,6.106298043384072,-0.3426513562867797,3.956648243493788,-5.903728271484368,60.320464796269405,4.702396849108837,2.1496497998902844,9,-2.1899948120117188,-0.30500030517578125,7.360004425048828,6.015007019042969,-19.759994506835938,4,-0.11032026658082461,1.135740670418062,181.22999572753903,-1.4276926325083252,179.67999267578125,1.6988270765157922,178.27000427246094,-0.11032026658082461
12934,2023-09-18,179.3800048828125,181.0,178.42999267578125,181.0,3182600.0,-0.002557781719556229,2.172858111672067,1.0318392100454845,47.616443762186165,49.7735873417955,-2.1520994094111074,-1.4028930740688281,4.454818805672403,6.673271951916917,22.01291616699878,2.57000732421875,-1.9065773605999539,1.2870063781738281,-3.054220949563586,5.628233705911242,-0.8836072856948931,3.4576200420425494,-4.970712460937506,39.30348636389516,-12.179804065435988,2.170613663868712,9,-1.7300033569335938,-0.2100067138671875,7.469997406005859,6.474998474121094,-17.19000244140625,0,-0.10201807645012084,-1.177347825433335,179.83999633789062,1.135740670418062,181.22999572753903,-1.4276926325083252,179.67999267578125,-0.10201807645012084
12935,2023-09-19,178.32000732421875,179.1300048828125,177.3000030517578,178.86000061035156,3369300.0,-0.005909229176831787,2.3888865341414824,0.3333301936553387,42.995187283157435,50.77217726995228,-0.49165119384201716,-0.25599665393949067,5.435737300678539,7.648595154157931,20.08004136183664,2.0800018310546875,-1.6279362691421113,0.16350860595701988,-4.150550609031541,4.4775678209455805,-1.9935210015372604,2.3205382134513,-3.4660720082031276,22.56644487430078,-22.563925604236356,2.15702960749428,9,0.19499969482421875,0.8499908447265625,8.52999496459961,7.534996032714844,-15.970001220703125,1,-0.1006617960394921,2.172858111672067,179.3800048828125,-1.177347825433335,179.83999633789062,1.135740670418062,181.22999572753903,-0.1006617960394921
12936,2023-09-20,178.3800048828125,179.4199981689453,177.55999755859375,179.08999633789062,3695800.0,0.0003364600500754822,1.7153390359084024,1.3148153380994094,42.718428223760164,50.557214257304324,0.02296921651279149,-0.11059016534167654,5.306043787254623,7.485050124083955,17.791596675348426,1.8600006103515625,-0.9930621707399041,0.08950576782225994,-4.0668891720656575,4.245900707710177,-1.9886917021216846,2.1677032377662044,-3.1081052463046888,23.89382323452264,-16.47853014270557,2.0781974699439587,9,0.33499908447265625,0.089996337890625,8.46999740600586,7.474998474121094,-16.970001220703125,2,-0.09165828935959963,2.3888865341414824,178.32000732421875,2.172858111672067,179.3800048828125,-1.177347825433335,179.83999633789062,-0.09165828935959963
12937,2023-09-21,175.3800048828125,178.3300018310547,175.1300048828125,178.10000610351562,5351000.0,-0.01681802846664826,1.0125813324120458,3.8310337416720395,43.09030697847405,50.34706679812582,3.199533277978418,2.8180969368233946,8.226163228093128,10.343846034835337,16.445494533771626,3.25,-0.3694406108234034,-2.7734947204589844,-7.12939132876258,1.582401887844611,-4.951443024610796,-0.5955464163071724,6.44000244140625,3.736919413551807,-39.798440581223375,2.1779483041518004,9,3.095001220703125,2.834991455078125,10.584999084472656,10.474998474121094,-15.760009765625,3,-0.08450226315206999,1.7153390359084024,178.3800048828125,2.3888865341414824,178.32000732421875,2.172858111672067,179.3800048828125,-0.08450226315206999
12938,2023-09-22,175.27000427246094,176.38999938964844,174.3699951171875,174.94000244140625,4542300.0,-0.0006272129506728064,-1.748274322963701,-0.1213241481448238,49.842658131698556,49.821588464046215,3.523276650037019,2.927777955033946,8.112800742824845,10.297955435663226,16.140548923003315,2.0200042724609375,0.20647719419352484,-2.7879959106445256,-7.314180415000408,1.7381885937113566,-5.051088162822481,-0.5249036584665703,6.416203002929677,13.574788724614734,-32.92018095284075,2.263092252177948,9,2.8249969482421875,2.5999908447265625,10.302494049072266,10.584999084472656,-12.990005493164062,4,-0.08712274719137558,1.0125813324120458,175.3800048828125,1.7153390359084024,178.3800048828125,2.3888865341414824,178.32000732421875,-0.08712274719137558
12939,2023-09-25,174.3300018310547,175.44000244140625,173.17999267578125,174.67999267578125,3553600.0,-0.005363167789652068,1.4171093322888872,-1.0605724326073889,50.5424341128298,49.16329606721313,4.181924435154372,3.65425418311645,8.791989872806624,11.065916569138949,15.940855923125735,2.260009765625,0.38548360138662474,-3.4734985351562386,-8.243088043234565,1.2960909729220873,-5.858293289195416,-1.0887037811170615,7.063556958007808,18.42961767474844,-31.826026043614743,2.3847947540391634,9,3.1699981689453125,3.3899917602539062,9.795001983642578,11.020004272460938,-11.050003051757812,0,-0.08174152383598232,-1.748274322963701,175.27000427246094,1.0125813324120458,175.3800048828125,1.7153390359084024,178.3800048828125,-0.08174152383598232
12940,2023-09-26,172.52000427246094,173.72000122070312,171.63999938964844,173.0,5213700.0,-0.010382593584481459,1.1666706403134413,1.371452238740899,43.46540818075994,47.977703593809856,5.688741258217306,5.117841364547587,10.397938280182558,12.692718992318191,16.537312804780523,2.69000244140625,0.530222482562408,-4.896996307373058,-10.06776441026824,0.27377179552212283,-7.482380358820649,-2.3116122559254677,8.38074054980467,11.311118520407163,-41.70368640277131,2.585384051447584,9,4.209999084472656,4.42999267578125,11.079998016357422,12.305000305175781,-7.6500091552734375,1,-0.059877124827452,1.4171093322888872,174.3300018310547,-1.748274322963701,175.27000427246094,1.0125813324120458,175.3800048828125,-0.059877124827452
12941,2023-09-27,169.57000732421875,172.69000244140625,169.02999877929688,172.30999755859375,5729900.0,-0.01709944861572843,1.0914306640625,5.708363798200718,31.225924757737573,44.736067681223446,7.882780489994218,7.560785524554262,13.143440806148078,15.421346110229592,17.27788269184946,3.660003662109375,0.15235884741716177,-7.278993988037115,-13.257582617545324,-1.3004053585289057,-10.268288302791206,-4.289699673283025,10.589877863437493,5.806541588390198,-45.92938483718378,2.9892943147541002,9,5.8549957275390625,6.074989318847656,13.037490844726562,14.734992980957031,-2.7400054931640625,2,-0.04257829161320048,1.1666706403134413,172.52000427246094,1.4171093322888872,174.3300018310547,-1.748274322963701,175.27000427246094,-0.04257829161320048
12942,2023-09-28,169.5,170.17999267578125,168.17999267578125,169.92999267578125,4841600.0,-0.0004128520445534356,3.301109142219597,0.15693219281831952,31.329234576005803,42.53622511184549,6.832407290987476,7.081856920067878,12.945573426385579,15.253118372085567,18.58175083463506,2.0,-0.2615785188730797,-6.770001220703136,-13.245596902000841,-0.2944055394054317,-10.007799061351989,-3.532203380054284,9.546896546820307,16.07802977784634,-34.111001178996176,3.2377978406488572,9,5.089996337890625,5.719993591308594,12.647499084472656,14.345001220703125,-2.7100067138671875,3,-0.04772859196395651,1.0914306640625,169.57000732421875,1.1666706403134413,172.52000427246094,1.4171093322888872,174.3300018310547,-0.04772859196395651
12943,2023-09-29,169.44000244140625,170.83999633789062,168.0399932861328,170.50999450683594,5194200.0,-0.0003539678973082383,2.2370057419053246,2.4883960255500357,19.44620209634367,39.40619826008522,5.880412898455347,6.823842613613465,12.633472552406602,15.086803123622047,18.91586701933943,2.8000030517578125,-0.7692073183208947,-6.405998992919933,-13.506988387294228,0.694990401454362,-9.956493690107095,-2.8555042957327714,8.302865640889365,18.91901923223642,-24.956863877133213,3.550494697187152,9,4.2899932861328125,5.709991455078125,12.52499771118164,14.404998779296875,-2.7400054931640625,4,-0.0579556608989934,3.301109142219597,169.5,1.0914306640625,169.57000732421875,1.1666706403134413,172.52000427246094,-0.0579556608989934
12944,2023-10-02,169.1699981689453,169.49000549316406,167.32000732421875,169.0800018310547,3838800.0,-0.0015935096114880754,4.945110990343213,-0.08410935071231979,19.947108184323028,36.845300582436955,5.084511483266795,6.966664386729235,12.492844423623154,15.114013014748451,18.482748721175962,2.1699981689453125,-1.625537598819534,-6.368502807617176,-14.07243834958581,1.335432734351457,-10.220470578601493,-2.5165350366328596,7.214467441887507,28.906134515890614,-9.909499536919839,3.851967770984314,10,4.200004577636719,5.620002746582031,12.795001983642578,14.675003051757812,-1.9900054931640625,0,-0.04072825834500271,2.2370057419053246,169.44000244140625,3.301109142219597,169.5,1.0914306640625,169.57000732421875,-0.04072825834500271
12945,2023-10-03,167.6999969482422,170.0,167.02999877929688,168.86000061035156,4873400.0,-0.008689491260944981,-1.3760009765625,-12.889454052221092,10.592111405244253,33.27570982482408,5.464267168164724,8.356316263633687,13.50216470694454,16.328131164920052,17.708865420770888,2.970001220703125,-2.2702861437432773,-7.5155036926269645,-15.968105468152856,0.9370980828989275,-11.741804580389896,-3.2892028048640327,7.234155336732385,11.837415820604205,-19.57559672961444,4.226300887762945,10,4.980003356933594,6.944999694824219,13.91500473022461,16.145004272460938,-0.30999755859375,1,-0.026356578708283895,4.945110990343213,169.1699981689453,2.2370057419053246,169.44000244140625,3.301109142219597,169.5,-0.026356578708283895
12946,2023-10-04,168.91000366210938,169.1300048828125,167.05999755859375,168.4499969482422,4134000.0,0.007215305521088622,3.5999694827323125,-0.39655626002999134,8.546461778583293,29.43750480261399,3.095162185799012,7.049358555390711,11.821854432469081,14.849595012622217,16.853670838550126,2.07000732421875,-2.846234026447405,-6.014497375488276,-14.925764358836176,2.896769607859625,-10.470130867162226,-1.5588638838143254,4.601400991843207,49.34399179789501,24.59017255418709,4.455633491673954,10,2.7999954223632812,5.734992980957031,12.577495574951172,14.93499755859375,-2.75,2,-0.02391811294376367,-1.3760009765625,167.6999969482422,4.945110990343213,169.1699981689453,2.2370057419053246,169.44000244140625,-0.02391811294376367
12947,2023-10-05,160.10000610351562,168.80999755859375,159.8699951171875,168.77000427246094,10556400.0,-0.0521579383552524,1.0434326929281057,-18.84754701960394,5.700199021738982,24.532787123729594,10.627331200276302,15.363272495572119,20.041741570334636,23.324652906362644,17.377301219412328,9.040008544921875,-3.531288440094926,-14.009495544433605,-25.073946130853926,-2.945044958013284,-19.541720837643766,-8.477270251223445,12.24474549299893,2.0967270805224434,-17.408056225780797,5.532225293210158,10,7.55499267578125,10.964988708496094,21.00249481201172,23.7449951171875,6.8199920654296875,3,0.04203619906914713,3.5999694827323125,168.91000366210938,-1.3760009765625,167.6999969482422,4.945110990343213,169.1699981689453,0.04203619906914713
12948,2023-10-06,160.2899932861328,160.9199981689453,155.8300018310547,158.77999877929688,12770700.0,0.0011866781722316144,2.6750819401217396,-0.17416318635966047,6.633311310571557,19.653995701256456,9.039574171341172,14.666688439615825,19.35065549000501,22.82696953041318,18.159056425507387,5.089996337890625,-4.311234636539325,-13.0205078125,-25.62834012685272,-0.41267549814728,-19.32442396967636,-6.71659165532364,9.559807014516338,31.47489083557226,13.876583221640892,6.303916157176365,10,4.485008239746094,8.535011291503906,21.025005340576172,23.555007934570312,7.480010986328125,4,0.040551502104045234,1.0434326929281057,160.10000610351562,3.5999694827323125,168.91000366210938,-1.3760009765625,167.6999969482422,0.040551502104045234
12949,2023-10-09,161.36000061035156,161.4199981689453,158.63999938964844,160.0,7244500.0,0.006675446809138563,2.7567659521821164,0.9006659323558242,11.489547177159224,16.101122256411934,6.633920900132495,12.872890367208669,17.72426781270832,21.46577685081911,19.834719354868017,2.779998779296875,-4.944515336108822,-11.072000885009771,-24.45579599381105,2.311794223791509,-17.76389843941041,-4.380103330609131,7.4499969482421875,39.02610793144851,21.14511589948241,6.691897554400638,10,2.9000015258789062,7.465003967285156,19.9324951171875,22.485000610351562,6.75,0,0.03309368069962715,2.6750819401217396,160.2899932861328,1.0434326929281057,160.10000610351562,3.5999694827323125,168.91000366210938,0.03309368069962715
12950,2023-10-10,164.39999389648438,165.17999267578125,162.02999877929688,164.25,11456400.0,0.01883981950070579,2.684221797869113,0.11028958027129217,22.03997802734375,15.080461508590398,2.5937333225379007,9.212860620314245,14.243625583458936,18.17119436651268,21.07010077462196,3.8199920654296875,-5.734481248139673,-7.338507080078131,-20.88499914838846,6.207984988232198,-14.111753114233295,-0.5652610459229663,1.8140045166015568,64.43601578194392,45.36104756267088,6.773246034155163,10,-1.0649948120117188,4.425010681152344,16.327503204345703,19.110008239746094,2.850006103515625,1,0.016909968871697822,2.7567659521821164,161.36000061035156,2.6750819401217396,160.2899932861328,1.0434326929281057,160.10000610351562,0.016909968871697822
12951,2023-10-11,162.6199951171875,165.44000244140625,161.60000610351562,165.00999450683594,7371500.0,-0.010827243585043389,1.3630635748592677,-15.933977619532044,23.170709796810414,14.173958755346462,3.6701523640190032,10.170692066968058,15.573838701491297,19.691652276108357,22.872771260001155,3.839996337890625,-6.599173277326145,-8.265505981445301,-21.85488308508576,5.323871122195158,-15.06019453326553,-1.4708174296250718,-6.7899932861328125,52.31121356786578,30.003276326816746,6.794688551820228,10,0.7150039672851562,6.205009460449219,17.262500762939453,20.395004272460938,5.0900115966796875,2,0.029332212616434816,2.684221797869113,164.39999389648438,2.7567659521821164,161.36000061035156,2.6750819401217396,160.2899932861328,0.029332212616434816
12952,2023-10-12,158.0800018310547,162.64999389648438,157.42999267578125,162.60000610351562,9024100.0,-0.027917804836122384,1.2597506399141276,1.8912156597353014,19.532067266344654,14.183499329791015,7.174318231861804,13.583873116883694,19.553983414127288,23.938599160739386,25.247475720905665,5.220001220703125,-7.3819051540199325,-11.647999572753918,-25.469144237837895,2.17314509233006,-18.558571905295906,-4.737427240211929,-2.0577999877929756,23.413109855335257,0.0004678995833096167,6.910572332541983,10,4.834999084472656,10.745002746582031,21.71749496459961,24.849998474121094,8.67999267578125,3,0.05111337131492477,1.3630635748592677,162.6199951171875,2.684221797869113,164.39999389648438,2.7567659521821164,161.36000061035156,0.05111337131492477
12953,2023-10-13,160.0,160.24000549316406,157.9499969482422,158.6199951171875,6757100.0,0.012145737264080303,1.4623537711857455,-0.3053105261914166,25.453908661549036,14.795366049482794,4.218003371818128,10.647188625679263,17.123267558168322,21.81677334566126,27.704305301823968,2.290008544921875,-7.683248126646049,-8.736001586914057,-22.347641237044883,4.875638063216769,-15.54182141197947,-1.9301817618486439,-3.7894421447753928,32.08494620378555,7.709779076627555,6.805819825065417,10,2.9150009155273438,8.825004577636719,19.797496795654297,22.93000030517578,6.5200042724609375,4,0.043249988555908114,1.2597506399141276,158.0800018310547,1.3630635748592677,162.6199951171875,2.684221797869113,164.39999389648438,0.043249988555908114
12954,2023-10-16,161.0800018310547,161.9499969482422,159.8000030517578,161.0,5605000.0,0.006750011444091708,1.3626409557744708,0.05797213622291022,29.901605979988787,16.940865446676632,2.0894854184647897,8.565035329245916,15.615807070375098,20.54827618038786,30.040268380016073,2.149993896484375,-8.009722733675858,-6.74099960327149,-19.788600768944264,6.3066015624012834,-13.264800186107891,-0.2171990204350891,-4.684855084106459,45.56809869243195,18.73322279609945,6.523800582836391,10,1.4000015258789062,7.745002746582031,18.52999496459961,21.849998474121094,6.720001220703125,0,0.04153217261831732,1.4623537711857455,160.0,1.2597506399141276,158.0800018310547,1.3630635748592677,162.6199951171875,0.04153217261831732
12955,2023-10-17,160.3699951171875,161.6300048828125,159.16000366210938,160.0,6411300.0,-0.0044077893332274964,-1.4097716378360676,4.62483311081442,32.45611788956177,19.597493903452015,1.8443385771460612,8.286157190358779,15.807466893069204,21.082586625955088,32.14283937833887,2.470001220703125,-8.234593505551487,-6.553505706787121,-19.016653323054328,5.9096419094800865,-12.78507951492071,-0.32193189865353133,-3.7939512563501125,36.704105580785765,6.911478616522015,6.231573808133599,10,1.9500045776367188,8.455009460449219,18.9375,22.56000518798828,8.850006103515625,1,0.04826342663107397,1.3626409557744708,161.0800018310547,1.4623537711857455,160.0,1.2597506399141276,158.0800018310547,0.04826342663107397
12956,2023-10-18,162.02999877929688,163.39999389648438,160.8699951171875,161.02000427246094,6650600.0,0.010351086316965796,-2.8625557639220527,2.729750907291323,36.56957591426546,23.02742466928829,-0.9993142551099083,5.626943900661672,13.716701345667303,19.27215996627612,34.24706954533511,3.029998779296875,-8.477471203406623,-4.076001739501947,-15.474491689629048,7.322488210625153,-9.775246714565498,1.6232432355616027,-5.276675746848099,77.05201277955271,43.644008004871445,5.699244975063552,10,-1.3949966430664062,6.795005798339844,17.144996643066406,20.900001525878906,7.339996337890625,2,0.03221626402536337,-1.4097716378360676,160.3699951171875,1.3626409557744708,161.0800018310547,1.4623537711857455,160.0,0.03221626402536337
12957,2023-10-19,160.55999755859375,162.72000122070312,160.41000366210938,161.89999389648438,6336800.0,-0.009072401603269942,-1.8170974525019075,-1.3267362632382045,34.80492041095333,26.1576034582196,0.6065878287256226,6.2501904528404,14.74480742167907,20.585175872253217,35.687146055265195,2.30999755859375,-8.515495657669277,-4.805002593994146,-15.574509580377054,5.964504392388761,-10.1897560871856,0.5797508991973075,-3.6329409379658273,47.88994627223374,12.12665759895863,5.384753493191454,10,0.875,8.265007019042969,18.084999084472656,22.37000274658203,7.760009765625,3,0.04453169696059667,-2.8625557639220527,162.02999877929688,-1.4097716378360676,160.3699951171875,1.3626409557744708,161.0800018310547,0.04453169696059667
12958,2023-10-20,160.0,162.22999572753906,159.7100067138672,161.3699951171875,5485800.0,-0.003487777572924955,-1.5846283863092163,1.0223872099114077,34.462894144522636,28.710197565704426,1.2528773239937152,5.910580151089164,14.854706278522372,21.014793314190285,37.02214233171933,2.519989013671875,-8.68889379493379,-4.601499938964849,-14.548002121984041,5.345002244054342,-9.574751030474431,0.3717511525447321,-2.9026844629565005,19.811280013819314,-16.12460078686175,4.97325109150959,10,1.43499755859375,8.825004577636719,18.55999755859375,22.93000030517578,8.860000610351562,4,0.042249965667724654,-1.8170974525019075,160.55999755859375,-2.8625557639220527,162.02999877929688,-1.4097716378360676,160.3699951171875,0.042249965667724654
12959,2023-10-23,160.0800018310547,161.60000610351562,159.05999755859375,159.60000610351562,5795800.0,0.0005000114440918413,-2.256394456018858,-0.350363093646975,36.450930938231195,30.311414555803033,1.0864670015866125,4.962706754527034,14.30690653311143,20.79173715076368,38.12511704723283,2.540008544921875,-7.751346697827984,-3.8089981079101562,-12.818681472172472,5.200685256352159,-8.313839790041328,0.6958435742210156,-2.815832555923919,23.502422422703972,-14.842216915567803,4.504841682131159,10,1.3549957275390625,8.334999084472656,18.512496948242188,22.849998474121094,7.0800018310546875,0,0.04022989984847025,-1.5846283863092163,160.0,-1.8170974525019075,160.55999755859375,-2.8625557639220527,162.02999877929688,0.04022989984847025
12960,2023-10-24,162.19000244140625,162.85000610351562,159.67999267578125,160.41000366210938,5265200.0,0.013180913207250011,1.0451659266988906,3.7083637982007183,38.42177159760948,32.00597697811404,-1.5309880074934483,2.1493251800189057,11.75752128805965,18.552054245087504,38.69312285237789,3.170013427734375,-6.772914463977116,-1.182497406005865,-9.243257234898294,6.878262422886564,-5.2128773204520655,2.8478825084403354,-4.762316502949972,72.1199890305387,33.71399395754486,4.030379914446213,10,-1.7750091552734375,5.43499755859375,16.21999740600586,20.73999786376953,6.0999908447265625,1,0.03458906545351503,-2.256394456018858,160.0800018310547,-1.5846283863092163,160.0,-1.8170974525019075,160.55999755859375,0.03458906545351503
12961,2023-10-25,162.35000610351562,163.5,161.47000122070312,162.0500030517578,4534600.0,0.0009865198822422983,-1.7808074579601392,0.16854115589692595,55.52282901163174,36.00495050536816,-1.9370149674447816,1.497458770086837,11.224112815159884,18.232123650721462,38.57527470229645,2.029998779296875,-5.96182205747877,-0.6614936828613338,-8.18220552613704,6.859218160414372,-4.421849604499187,3.098862238776519,-4.762073835000336,74.09925080761565,29.815653012953213,3.760355921637854,10,-1.6250076293945312,5.274993896484375,16.492496490478516,20.579994201660156,6.339996337890625,2,0.042315952318518146,1.0451659266988906,162.19000244140625,-2.256394456018858,160.0800018310547,-1.5846283863092163,160.0,0.042315952318518146
12962,2023-10-26,161.41000366210938,163.36000061035156,161.3000030517578,162.67999267578125,5147000.0,-0.005789974783289464,-1.7651155169588726,-4.233253649356595,52.651538413187865,39.02690936666136,-0.5307955613713489,1.8975938746485213,11.776602026253954,19.003033674430128,38.279132361747244,2.05999755859375,-5.572004574671439,-1.1969963073730412,-8.09256329321397,5.698570678467888,-4.644779800293492,2.2507871855474093,-3.6650299901362757,52.92803629115404,6.734059794682885,3.4477834929204594,10,-0.1300048828125,5.6699981689453125,17.182498931884766,21.519996643066406,7.7299957275390625,3,0.04931535390917485,-1.7808074579601392,162.35000610351562,1.0451659266988906,162.19000244140625,-2.256394456018858,160.0800018310547,0.04931535390917485
12963,2023-10-27,159.6199951171875,162.13999938964844,158.88999938964844,162.02000427246094,5078000.0,-0.011089824077255006,1.462121781348438,1.8897873362970083,46.01647305574556,40.81745015285656,1.3406212453510875,3.071677464125372,13.239284578886242,20.653818008772873,38.47242127104732,3.25,-5.170987976059536,-2.49600448608399,-8.707499047840457,3.715490075672477,-5.601751766962224,0.6097427947942435,-1.7211208698257394,15.835046223201962,-29.97406703467039,3.105747280878231,10,1.5750045776367188,6.4900054931640625,18.725006103515625,23.31000518798828,8.32000732421875,4,0.054504526207033166,-1.7651155169588726,161.41000366210938,-1.7808074579601392,162.35000610351562,1.0451659266988906,162.19000244140625,0.054504526207033166
12964,2023-10-30,162.27999877929688,162.5800018310547,160.74000549316406,161.3000030517578,4625900.0,0.01666460182608387,1.3291065892782987,-0.4083299954859588,45.0605942531449,42.21794752658802,-1.2642068497463868,-0.13805189801973938,10.2848200229908,17.891796812849663,38.44342453930025,2.9600067138671875,-4.058549456391745,0.5084991455078125,-4.746314240265889,5.763312531281514,-2.1189075473790524,3.1359058383946774,-4.230301968054221,73.53576878138229,28.840142601964388,2.6274066928868556,10,-1.0849990844726562,3.3550033569335938,15.702499389648438,20.650001525878906,5.2299957275390625,0,0.04054721395458949,1.462121781348438,159.6199951171875,-1.7651155169588726,161.41000366210938,-1.7808074579601392,162.35000610351562,0.04054721395458949
12965,2023-10-31,163.27999877929688,163.35000610351562,161.66000366210938,162.9499969482422,5947400.0,0.006162188855818318,6.191247605752687,0.33673803036200856,51.59575174538806,43.88752261893497,-2.020489104236816,-1.5664796336471056,9.032336587167777,16.762783814431543,38.552912140311626,1.69000244140625,-3.1860125266791215,1.7294990539550668,-2.796768671702182,6.2557667796123155,-0.5336348088735576,3.992632916783691,-5.082495855450958,95.22773987905508,49.36821101467633,2.2631338628286213,10,-2.0849990844726562,1.4950027465820312,14.329998016357422,19.5,4.1800079345703125,1,0.02376289142466881,1.3291065892782987,162.27999877929688,1.462121781348438,159.6199951171875,-1.7651155169588726,161.41000366210938,0.02376289142466881
12966,2023-11-01,164.8699951171875,165.42999267578125,162.75999450683594,163.6699981689453,6682500.0,0.009737851235776862,1.3017304315226614,3.6363342118647988,69.14828887521462,47.703452448297334,-3.5372457267130812,-3.6624370265245147,7.246648438566012,15.04771867663959,38.381289282977846,2.6699981689453125,-2.4925832524979796,3.521495819091797,0.17000311945750468,6.872988518726089,1.845749469274665,5.197242168908929,-6.527642202990364,91.43733740856966,40.97300466770565,1.6757463498171439,11,-2.7099990844726562,-0.6099929809570312,11.97000503540039,17.14000701904297,0.80999755859375,2,0.02074360569074085,6.191247605752687,163.27999877929688,1.3291065892782987,162.27999877929688,1.462121781348438,159.6199951171875,0.02074360569074085
12967,2023-11-02,166.8300018310547,167.16000366210938,164.6699981689453,164.74000549316406,5413400.0,0.011888195377661281,-1.2331777811229867,1.741668044199738,69.21775030762242,51.5651031330862,-5.044838750345349,-5.367597221227015,5.031674912001165,12.979956194973056,36.54065537557428,2.4900054931640625,-1.7944423076944815,5.145002746582037,1.0519307208581665,9.238074772305907,3.0984667337201017,7.191538759443972,-8.345695926313368,96.00965343931452,41.435059624646925,2.0465360128619285,11,-3.8050003051757812,-3.4950027465820312,8.704998016357422,13.875,0.9900054931640625,3,0.011149077443727062,1.3017304315226614,164.8699951171875,6.191247605752687,163.27999877929688,1.3291065892782987,162.27999877929688,0.011149077443727062
12968,2023-11-03,166.7899932861328,168.80999755859375,166.69000244140625,168.67999267578125,4063000.0,-0.00023981624697455572,-1.0287218275668217,-0.9043075125939987,67.06508454789224,54.96667575638187,-4.4034503364003115,-5.075900910553457,4.841298602625955,12.916630549807081,33.861077025186916,2.1199951171875,-1.2892727988071613,4.779994201660145,0.15556688557211373,9.404421517748176,2.4677805436161293,7.0922078597041605,-7.95865947109678,74.96894351217206,18.4596807872734,2.312213658044009,11,-2.9399948120117188,-3.4549942016601562,8.115001678466797,13.490005493164062,1.6800079345703125,4,0.014089610876619751,-1.2331777811229867,166.8300018310547,1.3017304315226614,164.8699951171875,6.191247605752687,163.27999877929688,0.014089610876619751
12969,2023-11-06,166.6999969482422,167.5,165.2100067138672,165.4600067138672,5784600.0,-0.0005395787607966884,-1.6321909639399468,-0.6560797009599315,69.6461502177996,58.43605115862522,-3.6606063191155727,-4.81204943773875,4.622901163940469,12.875693773806375,31.41120876490446,2.2899932861328125,-0.5480075192019456,4.422998046874994,-0.639310806640907,9.485306900390896,1.8918436201170437,6.954152473632945,-7.269943308592701,70.48947676180475,11.000974654990983,2.531154426757951,11,-2.8499984741210938,-3.7849960327148438,7.739997863769531,13.510002136230469,5.30999755859375,0,0.007438545386110995,-1.0287218275668217,166.7899932861328,-1.2331777811229867,166.8300018310547,1.3017304315226614,164.8699951171875,0.007438545386110995
12970,2023-11-07,167.17999267578125,167.7100067138672,166.1199951171875,166.8000030517578,4687200.0,0.002879398538250033,1.2083222955718267,0.30644565859421147,67.24710614908825,59.738748618342605,-3.7530024657461922,-5.347252358215314,3.8069733069657445,12.225670131090169,30.324879949183575,1.5900115966796875,0.32229963440460097,4.763993835449213,-0.6818917665314927,10.209879437429919,2.04105103445886,7.486936636439566,-7.1871424009951,73.0577841222922,15.138640221015933,2.722942800990349,11,-3.3299942016601562,-4.264991760253906,6.9000091552734375,12.670013427734375,1.07000732421875,1,0.00197393136447066,-1.6321909639399468,166.6999969482422,-1.0287218275668217,166.7899932861328,-1.2331777811229867,166.8300018310547,0.00197393136447066
12971,2023-11-08,167.38999938964844,168.33999633789062,166.66000366210938,168.1699981689453,4926600.0,0.001256171330707323,2.0,-2.052684415532265,74.9816660508841,62.219873911419974,-3.5457789867748772,-5.461598516097467,3.2346270170071136,11.839861579189659,29.02848488463637,1.67999267578125,1.1603038560689356,4.735500335693359,-1.1482033385062778,10.619204009892997,1.7936484985935408,7.677352172793178,-6.868120277833839,65.7005222634611,6.243717232492074,2.941851837099824,11,-3.5400009155273438,-4.909996032714844,6.272499084472656,12.31500244140625,-0.3899993896484375,2,0.00041822883370579156,1.2083222955718267,167.17999267578125,-1.6321909639399468,166.6999969482422,-1.0287218275668217,166.7899932861328,0.00041822883370579156
12972,2023-11-09,166.16000366210938,167.86000061035156,165.80999755859375,167.5800018310547,5639300.0,-0.0073480837088474305,1.0707146214964434,1.8205133221174536,71.47835469276049,65.0489718710883,-1.7557767018783181,-3.789522785567442,4.075683870191597,12.896774278910698,27.096454527068794,2.0500030517578125,1.8086213556420034,3.101504516601551,-2.565269719119158,8.76827875232226,0.26811739874119667,5.934891634461906,-5.140837443488039,26.388871228208487,-36.509663823077155,2.8333871178603585,11,-1.3850021362304688,-3.8400039672851562,7.017494201660156,13.544998168945312,2.75,3,-0.002888847952267959,2.0,167.38999938964844,1.2083222955718267,167.17999267578125,-1.6321909639399468,166.6999969482422,-0.002888847952267959
12973,2023-11-10,166.9199981689453,167.77999877929688,164.86000061035156,167.30999755859375,5552900.0,0.004573871509905736,3.3909686449525602,0.27464781165042285,72.76959868014694,68.12775014075518,-1.5325305383111356,-4.22091544860055,3.0294345632598834,11.96444292227278,25.16264091427366,2.9199981689453125,1.9414532900033805,3.5154991149902344,-2.209717637247877,9.240715867228346,0.6528907388711787,6.37810749110929,-5.433382069925642,59.195404818801656,-8.327644264332427,2.8626083761190606,11,-1.68499755859375,-4.599998474121094,2.4399986267089844,9.205001831054688,1.029998779296875,4,0.005391859364643148,1.0707146214964434,166.16000366210938,2.0,167.38999938964844,1.2083222955718267,167.17999267578125,0.005391859364643148
12974,2023-11-13,167.77000427246094,168.77999877929688,166.4600067138672,167.0,5402300.0,0.005092296386531858,-1.50811194232974,-1.9743730192887046,70.27613256936027,70.20334801008543,-1.700732889149947,-4.789590129861523,1.9809671506733366,10.914635975293777,23.64319237834621,2.3199920654296875,2.268221210244718,4.0310050964355355,-1.900401933333086,9.962412126204157,1.065301581551239,6.996708611319832,-5.843985285866836,74.23482197422354,6.991978042307252,2.965703514884305,11,-1.9850082397460938,-4.6500091552734375,-0.970001220703125,6.334999084472656,-2.0800018310546875,0,0.004172360555617427,3.3909686449525602,166.9199981689453,1.0707146214964434,166.16000366210938,2.0,167.38999938964844,0.004172360555617427
12975,2023-11-14,168.11000061035156,168.44000244140625,166.88999938964844,167.9499969482422,6238900.0,0.0020265621340658235,2.7804614812058057,0.20779581079206547,70.65992536994854,70.37130762061142,-1.4343830088768073,-4.764259402981281,1.4797645551247456,10.395225369306957,21.932494058415937,1.5500030517578125,2.9724648502839557,3.9840011596679688,-2.031288663414074,9.999290982750011,0.9763562481269332,6.991646071209004,-5.77094290943748,82.90820199220713,15.849700806930656,3.007644911541023,11,-1.3700027465820312,-4.9900054931640625,-1.5674972534179688,5.9499969482421875,-1.1399993896484375,1,0.023199059439205305,-1.50811194232974,167.77000427246094,3.3909686449525602,166.9199981689453,1.0707146214964434,166.16000366210938,0.023199059439205305
12976,2023-11-15,167.25,168.7899932861328,166.27000427246094,168.6999969482422,5611200.0,-0.005115701666939421,2.092030742443107,-9.062273507533854,71.06778373498618,70.5768668903185,-0.22492885008932717,-3.6819115662605384,2.146866542539499,11.08783076306716,20.86006936648318,2.519989013671875,3.5430322566472228,2.8630004882812443,-3.2219485076547016,8.94794948421719,-0.17947400968674287,5.9054749862492315,-4.522685907625146,60.81434717110066,-7.6997872161169525,3.042474497967978,11,-0.41500091552734375,-4.1300048828125,-1.1699981689453125,6.349998474121094,0.42999267578125,2,0.005979073243647326,2.7804614812058057,168.11000061035156,-1.50811194232974,167.77000427246094,3.3909686449525602,166.9199981689453,0.005979073243647326
12977,2023-11-16,167.7100067138672,170.0,166.39999389648438,168.38999938964844,5386400.0,0.0027504138347813623,-1.181809774818514,0.4689614530607091,82.28253205499004,72.26769439110716,-0.6112599887973431,-3.7721949250538103,1.441492103000627,10.440167982870719,19.473299332058865,3.600006103515625,3.923911238416963,2.9655067443847543,-3.011936323035883,8.942949811805391,-0.0232147893255501,5.954228278095059,-4.617731613519197,55.44759614671001,-18.91505899703789,2.9887215337103137,11,-0.28000640869140625,-3.9950103759765625,-1.6300048828125,5.189994812011719,1.149993896484375,3,-0.004233538163757489,2.092030742443107,167.25,2.7804614812058057,168.11000061035156,-1.50811194232974,167.77000427246094,-0.004233538163757489
12978,2023-11-17,166.75999450683594,168.25,165.77000427246094,168.0500030517578,5583100.0,-0.005664612539501457,1.934901946621402,1.8970918229961404,70.70234000516146,72.38504881192513,0.37330655994617246,-2.4135162659896707,2.134229003785066,11.235332010485166,17.953391275640573,2.4799957275390625,3.808522083441062,1.6774948120117301,-3.922951292367628,7.277940916391088,-1.1227282401779348,4.477717864201395,-3.1151014145157774,23.40404809228871,-48.95383438791202,2.8002230521896725,11,0.6700057983398438,-2.7849960327148438,-0.8899917602539062,6.140007019042969,2.6399993896484375,4,0.012892835368768951,-1.181809774818514,167.7100067138672,2.092030742443107,167.25,2.7804614812058057,168.11000061035156,0.012892835368768951
12979,2023-11-20,166.52000427246094,166.77000427246094,165.72000122070312,166.0,4886200.0,-0.0014391355377812998,1.058820889493919,-0.40310141704714814,66.10338650645464,72.25796885163251,0.6538378413987971,-1.7563694966075047,2.023098268664512,11.31463227117473,16.229902887885803,1.0500030517578125,3.53740003552349,1.1155044555663949,-3.992826957243352,6.223835868376142,-1.4386612508384644,3.669670161971254,-2.3667026275263936,18.69166541886814,-48.675939859304776,2.554165706404869,11,0.9099960327148438,-2.0750045776367188,-0.6500015258789062,6.379997253417969,2.8699951171875,0,0.008587512845853018,1.934901946621402,166.75999450683594,-1.181809774818514,167.7100067138672,2.092030742443107,167.25,0.008587512845853018
12980,2023-11-21,167.8000030517578,167.86000061035156,165.9199981689453,167.11000061035156,3980000.0,0.0076867568247387386,3.7901439228392735,1.3269168696264562,65.0256582005299,71.15174575714872,-0.5911268115611392,-2.7347433815757825,0.4208895178242358,9.85835937148562,14.753301375119737,1.94000244140625,3.3625636586492647,2.1150032043456974,-2.86460412932891,7.094610538020305,-0.37480046249160637,4.604806871183001,-3.1789655384180264,48.59818748351123,-15.075185003107286,2.489803666837309,11,-0.37000274658203125,-3.3550033569335938,-2.1474990844726562,4.724998474121094,2.0399932861328125,1,-0.012574496853261286,1.058820889493919,166.52000427246094,1.934901946621402,166.75999450683594,-1.181809774818514,167.7100067138672,-0.012574496853261286
12981,2023-11-22,169.22000122070312,169.57000732421875,168.3000030517578,168.35000610351562,3235600.0,0.008462444237902211,-1.6185622148812333,1.2608580274214949,62.97501437241027,70.2069301659987,-1.926871435316599,-3.8089565367144758,-1.3569164863935157,8.262487138062511,13.631385687981403,1.7700042724609375,3.189432217548415,3.1915016174316406,-1.767223462356469,8.15022669721975,0.7121390775375858,5.6708641573256955,-4.168646708430515,81.7757242579164,21.275917373384885,2.4793625398940593,11,-1.7900009155273438,-4.775001525878906,-3.6474990844726562,2.6999969482421875,3.69000244140625,2,-0.013296300577763653,3.7901439228392735,167.8000030517578,1.058820889493919,166.52000427246094,1.934901946621402,166.75999450683594,-0.013296300577763653
12982,2023-11-24,169.3699951171875,170.02000427246094,168.9499969482422,168.9499969482422,1751700.0,0.0008863839699939646,-4.0952951861943685,0.4827592254805669,63.84122332370108,69.21488845972692,-1.7585763504768863,-3.5120986153885667,-1.920321374509058,7.920058138523302,12.46553656362958,1.07000732421875,3.057992259897702,2.943495941162098,-1.7236241624680417,7.610616044792238,0.6099358893470139,5.277055992977182,-3.9227489658966874,84.88351874523164,25.13108867225504,2.3335600518150743,11,-1.4999923706054688,-4.9149932861328125,-4.639991760253906,2.285003662109375,3.5800018310546875,4,-0.009978169038954876,-1.6185622148812333,169.22000122070312,3.7901439228392735,167.8000030517578,1.058820889493919,166.52000427246094,-0.009978169038954876
12983,2023-11-27,168.32000732421875,169.6999969482422,168.08999633789062,169.6999969482422,3664700.0,-0.006199373107628969,1.3333517619611008,-3.285703905540418,57.87944052996175,67.8374782331271,-0.5465928106431477,-1.8729351346520957,-1.2596584714986818,8.769232150276935,10.564769162165888,1.6100006103515625,2.777572720764283,1.4585075378417969,-2.003676524196237,4.920691599879831,-0.2725844931772201,3.189599568860814,-2.4154853608109192,60.46521530845798,1.9854006459311435,1.7310920310190199,11,-0.45000457763671875,-3.8650054931640625,-3.1900062561035156,3.334991455078125,3.149993896484375,0,0.0032081348778263408,-4.0952951861943685,169.3699951171875,-1.6185622148812333,169.22000122070312,3.7901439228392735,167.8000030517578,0.0032081348778263408
12984,2023-11-28,168.86000061035156,169.75999450683594,168.02000427246094,168.3800048828125,4056100.0,0.0032081348778263408,-1.8999910990170772,-0.3478256062097104,58.123844336455434,66.44458034051674,-1.0233235936312042,-1.9970874438213002,-2.175899746039306,8.08573084809774,8.734822360898322,1.739990234375,2.6431894020665254,1.6695007324218807,-1.1505756248128876,4.489577089656649,0.25946255380449657,3.079538911039265,-2.543930416038421,71.70726987175193,14.448883411528044,1.410038178617381,11,-0.9899978637695312,-4.404998779296875,-3.729999542236328,1.8499984741210938,0.0800018310546875,1,0.003197875661382188,1.3333517619611008,168.32000732421875,-4.0952951861943685,169.3699951171875,-1.6185622148812333,169.22000122070312,0.003197875661382188
12985,2023-11-29,167.16000366210938,169.1199951171875,166.64999389648438,169.10000610351562,4722400.0,-0.010067493438928543,1.4949753390875462,-4.041707728009664,49.02791088226455,63.99570557910323,0.58976486184838,0.008952837610053166,-0.8454902000777906,9.611397518317233,7.0881773447236025,2.470001220703125,2.3694059496433226,-0.22449645996093182,-2.3634649728195996,1.914472052897736,-1.29398071639028,0.8449877964684163,2.8600006103515625,15.133774342674219,-39.360727189761874,1.0694842564293379,11,0.7099990844726562,-2.7050018310546875,-2.235004425048828,3.5499954223632812,1.9499969482421875,2,0.013340486232859217,-1.8999910990170772,168.86000061035156,1.3333517619611008,168.32000732421875,-4.0952951861943685,169.3699951171875,0.013340486232859217
12986,2023-11-30,168.2899932861328,168.36000061035156,164.82000732421875,166.11000061035156,7346700.0,0.006759928208110999,2.0517087158980294,-1.1237061507000157,59.07926658731553,61.41756497158385,-0.42151444737152133,-0.897707976239019,-2.341490936393569,8.316988219933393,6.4171339941560825,3.5399932861328125,2.1298135945830836,0.7344932556152344,-1.0803286435519226,2.5493151547823913,-0.1729176939683441,1.6419042051988129,1.6626107788085847,66.73053843016312,8.322266161483569,0.9074109495835812,11,-0.8699874877929688,-3.834991455078125,-4.269996643066406,2.0550079345703125,-1.1199951171875,3,0.00921031025963881,1.4949753390875462,167.16000366210938,-1.8999910990170772,168.86000061035156,1.3333517619611008,168.32000732421875,0.00921031025963881
12987,2023-12-01,168.69000244140625,168.85000610351562,167.3800048828125,168.3699951171875,4893900.0,0.0023769039825993765,3.59364867442304,0.14679284374387547,57.78367373779261,59.982157608542856,-0.7463822726294609,-1.213439490736448,-3.013695655585991,7.766149554498213,6.254680376282601,1.470001220703125,1.8537485116097798,1.0415023803710994,-0.8070968598175057,2.8901016205597045,0.11720276027679688,1.965802000465402,1.057297753906255,78.34018539167931,19.204000316910545,0.9242996200943064,12,-1.2699966430664062,-4.2350006103515625,-4.515003204345703,1.654998779296875,-1.7700042724609375,4,0.02501630896691065,2.0517087158980294,168.2899932861328,1.4949753390875462,167.16000366210938,-1.8999910990170772,168.86000061035156,0.02501630896691065
12988,2023-12-04,169.13999938964844,169.9199981689453,168.19000244140625,168.39999389648438,5323300.0,0.0026675970225236156,-1.9827810736507019,2.3124642380316613,56.24429706451828,58.88670322610548,-0.9200221597583322,-1.5582449347507463,-3.7327250557742673,7.096791777243368,6.469460257631223,1.7299957275390625,1.642099239744482,1.3739990234375057,-0.5423393653597941,3.2903374122348055,0.4158298290388416,2.33216821783617,-4.3199920654296875,84.70587883302966,26.34441709975296,0.958169194398655,12,-1.7199935913085938,-4.68499755859375,-4.959999084472656,0.5050048828125,-3.0099945068359375,0,0.02252570398688869,3.59364867442304,168.69000244140625,2.0517087158980294,168.2899932861328,1.4949753390875462,167.16000366210938,0.02252570398688869
12989,2023-12-05,167.94000244140625,169.57000732421875,167.7100067138672,169.14999389648438,4553800.0,-0.007094696420553714,-1.2275684368261395,-1.6351114501927955,49.28149373975382,57.13735161935258,0.5616474660373285,-0.27466913922251024,-2.790947770682692,8.057365190474627,6.325205908032164,1.8600006103515625,1.2199477844600608,0.11200180053711506,-1.7382163175118706,1.9622199185861007,-0.8131072584873777,1.0371108595616079,-3.0179953002929665,61.17648466788139,5.675470550868333,0.9251090590244998,12,-0.5199966430664062,-2.55999755859375,-4.287502288818359,1.4499969482421875,-0.6699981689453125,1,0.02101940412039993,-1.9827810736507019,169.13999938964844,3.59364867442304,168.69000244140625,2.0517087158980294,168.2899932861328,0.02101940412039993
12990,2023-12-06,167.50999450683594,168.32000732421875,166.72999572753906,167.97999572753906,4726600.0,-0.002560485460992745,1.7651788557477974,0.38843350399757876,51.14032892121498,55.82238656921978,1.0573870549525282,0.191128587597035,-2.5711296006293196,8.284213712797452,6.378325748925773,1.5900115966796875,1.0755903125037207,-0.33450622558592613,-2.166185188995428,1.4971727378235755,-1.250345707290677,0.5813332561188247,-2.4880275451660054,52.74494140315289,-1.9978850907175882,0.9158394817047503,12,-0.08998870849609375,-1.6699905395507812,-4.094993591308594,1.535003662109375,-1.339996337890625,2,0.008536851420599678,-1.2275684368261395,167.94000244140625,-1.9827810736507019,169.13999938964844,3.59364867442304,168.69000244140625,0.008536851420599678
12991,2023-12-07,167.4600067138672,168.3000030517578,166.6999969482422,168.0,4934800.0,-0.00029841677874753447,1.8070297546546024,1.148918901370041,48.862598196707204,54.15809488844268,0.9291780524260673,0.2599582650080663,-2.6411443234558476,8.147530264647628,6.657323767398374,1.600006103515625,1.0301189828777808,-0.3879943847656193,-2.2162806860344517,1.440291916503213,-1.3021375354000497,0.5261487658688111,-2.340079128051741,23.6027788045075,-29.768218457299405,0.9141431506344179,12,-0.09000396728515625,-1.07000732421875,-4.475006103515625,1.584991455078125,-1.0200042724609375,3,0.009853062404945767,1.7651788557477974,167.50999450683594,-1.2275684368261395,167.94000244140625,-1.9827810736507019,169.13999938964844,0.009853062404945767
12992,2023-12-08,165.67999267578125,167.1199951171875,165.27000427246094,167.0399932861328,5114900.0,-0.01062948744011094,1.4341916378055515,2.518550962163384,45.43144947349261,52.77498477105723,2.3811201584778416,2.1103668455822913,-1.0020340211293899,9.699726743306144,6.872233561002237,2.19000244140625,0.8648530042671325,-2.144007873535145,-4.0752960144662325,-0.2127197326040573,-3.1096519440006887,-1.178363803069601,-0.46406367830320505,8.816966483123428,-46.34758075580599,0.9656440704655487,12,1.6900100708007812,1.665008544921875,-2.4699935913085938,3.3650054931640625,1.4900054931640625,4,0.008993273533514978,1.8070297546546024,167.4600067138672,1.7651788557477974,167.50999450683594,-1.2275684368261395,167.94000244140625,0.008993273533514978
12993,2023-12-11,167.82000732421875,168.1300048828125,166.4600067138672,167.44000244140625,6912600.0,0.012916554460653984,2.339996337890625,-0.2794152296110132,54.737625298475336,52.39873821128166,0.18184471563924376,0.04346422230207736,-3.2590561813760246,7.293485498810185,6.631444518375747,2.45001220703125,0.6658715934926818,-0.04899368286132244,-1.9329534412779026,1.8349660755552577,-0.9909735620695983,0.8929861963469534,-2.5500030517578125,59.30235446496691,-0.4561135842558173,0.941979879208286,12,-0.45000457763671875,-0.40000152587890625,-4.640007019042969,1.2249908447265625,-2.040008544921875,0,-0.005362943129508246,1.4341916378055515,165.67999267578125,1.8070297546546024,167.4600067138672,1.7651788557477974,167.50999450683594,-0.005362943129508246
12994,2023-12-12,168.47000122070312,169.27999877929688,167.7100067138672,169.27999877929688,4515800.0,0.0038731609350286522,2.8765353025393714,-2.131545133311918,52.55920220547522,52.791103913860624,-0.5914898554219121,-0.5811970687107078,-4.012212668794604,6.364610146434529,6.5673186966793695,1.5699920654296875,0.4433761679755719,0.5660003662109432,-1.3361367632064685,2.468137495628355,-0.38506819849777685,1.5170689309196632,-3.1999969482421875,79.80053196549454,17.86076238423564,0.9510685647087059,12,-1.0999984741210938,-1.0499954223632812,-4.87750244140625,0.5749969482421875,-3.3600006103515625,1,-0.013889691463972453,2.339996337890625,167.82000732421875,1.4341916378055515,165.67999267578125,1.8070297546546024,167.4600067138672,-0.013889691463972453
12995,2023-12-13,172.00999450683594,172.0500030517578,168.1199951171875,168.5399932861328,6082100.0,0.02101260319631182,1.2140775572309095,-4.283965036545852,59.17158991614174,52.80136206150797,-3.76733848951784,-4.020146742557387,-7.568970720369066,2.5513540877337846,6.646888108192966,3.9300079345703125,0.43961862051887124,3.910993957519537,1.2655471348563765,6.556440780182697,2.5882705461879425,5.233717368851131,-6.646990356445315,99.40990336098521,38.3277471196604,1.3227234113315829,12,-3.3499908447265625,-3.5749893188476562,-8.627494812011719,-2.964996337890625,-4.3699951171875,2,-0.02755648151704715,2.8765353025393714,168.47000122070312,2.339996337890625,167.82000732421875,1.4341916378055515,165.67999267578125,-0.02755648151704715
12996,2023-12-14,168.25,171.97000122070312,167.94000244140625,171.64999389648438,7119300.0,-0.021859162995825243,-1.0049799965079294,-0.979824985708632,47.02445138829207,51.60589291156347,-0.0152134876340142,-0.19119621998174807,-3.908786197769075,6.0064218353142,6.492191119596197,4.0699920654296875,0.2997435986122241,0.10099945068358807,-2.514514834507196,2.716513735874372,-1.206757691911804,1.40875659327898,-2.619515893554677,43.95274725769354,-13.535467903608655,1.307757142595395,12,0.410003662109375,0.18500518798828125,-4.867500305175781,0.7949981689453125,-2.649993896484375,3,-0.012362566603594027,1.2140775572309095,172.00999450683594,2.8765353025393714,168.47000122070312,2.339996337890625,167.82000732421875,-0.012362566603594027
12997,2023-12-15,167.0,168.50999450683594,166.4499969482422,167.4499969482422,17731300.0,-0.007429420505200568,-1.6580561325444718,0.13235228119305992,46.52994719589504,50.526520703938665,1.083824967478506,1.0570816688668856,-2.491163150699265,6.937298506950299,6.587664385471334,2.05999755859375,0.37373037486202065,-1.1135002136230412,-3.7730065918129583,1.546006164566876,-2.4432534027179997,0.21625297547191735,-1.1127351357421844,9.821472362548434,-45.33666406469973,1.329753189094958,12,1.660003662109375,1.4350051879882812,-3.8349990844726562,2.0449981689453125,-0.44000244140625,4,-0.0033532787939745123,-1.0049799965079294,168.25,1.2140775572309095,172.00999450683594,2.8765353025393714,168.47000122070312,-0.0033532787939745123
12998,2023-12-18,168.91000366210938,170.25,167.41000366210938,168.05999755859375,5439500.0,0.01143714767730164,-1.6418645583455167,-1.8889152622834084,50.122616609256,50.61997880055003,-0.963563530071724,-0.7205320210510422,-4.21401812399904,4.76505755506048,6.691184909423323,3.25,0.2649630679219115,0.6890029907226562,-1.9133417176636556,3.291347699108968,-0.6121693634704855,1.990175344915798,-2.776229270351564,43.9286434406352,-8.758734431365653,1.3011723541931504,12,-0.25,-0.47499847412109375,-5.3625030517578125,0.1349945068359375,-1.0500030517578125,0,-0.01030137620886451,-1.6580561325444718,167.0,-1.0049799965079294,168.25,1.2140775572309095,172.00999450683594,-0.01030137620886451
12999,2023-12-19,167.9499969482422,168.8300018310547,167.30999755859375,167.94000244140625,4855900.0,-0.005683539713773222,-1.3936994629404909,0.01175815890568341,52.0101600968486,50.716626708953754,-0.002223866495000948,0.37112699588959686,-3.1086542943572226,5.426160796944998,6.766893721212498,1.600006103515625,0.11869959378734052,-0.3425033569336051,-2.823833676155431,2.1388269622882206,-1.5831685165445322,0.8981618026773219,-1.5795734100843788,26.785685091634377,-29.38576975733828,1.2406651596109184,12,0.7100067138671875,0.48500823974609375,-4.172496795654297,1.095001220703125,0.1999969482421875,1,-0.012920501389553807,-1.6418645583455167,168.91000366210938,-1.6580561325444718,167.0,-1.0049799965079294,168.25,-0.012920501389553807
13000,2023-12-20,165.69000244140625,167.47000122070312,165.6699981689453,166.50999450683594,5157800.0,-0.013456353366486873,-3.1860506378524156,-82.0442748091603,43.744010855908805,50.14789478219838,2.2042562800377254,2.598148949591973,-0.8245701202253599,7.416581774585211,7.071637430023384,2.279998779296875,-0.10717317219473443,-2.496997833251953,-5.232864372959767,0.238868706455861,-3.8649311031058744,-1.1290645633980319,6.3600006103515625,0.3175279804881357,-52.26618015522071,1.3679332698539082,12,2.970001220703125,2.7450027465820312,-1.2375068664550781,3.1350021362304688,3.92999267578125,2,-0.003500524005724426,-1.3936994629404909,167.9499969482422,-1.6418645583455167,168.91000366210938,-1.6580561325444718,167.0,-0.003500524005724426
13001,2023-12-21,166.97000122070312,167.10000610351562,165.38999938964844,166.5,4374000.0,0.007725262601462779,3.6848793946741356,-0.5731777666127021,46.029545406513506,50.21434988586737,0.9470310355336267,1.2026009703229477,-2.00772539762022,5.881934798276404,6.914915167979744,1.7100067138671875,-0.1300481582705686,-1.1044990539550668,-3.8465481505053276,1.637550042595194,-2.475523602230197,0.26652549432006367,4.952401733398432,32.510321659000645,-16.120739930215116,1.371024548275135,12,1.75,1.4650039672851562,-2.0400047302246094,1.8550033569335938,1.55999755859375,3,0.0040126858959514955,-3.1860506378524156,165.69000244140625,-1.3936994629404909,167.9499969482422,-1.6418645583455167,168.91000366210938,0.0040126858959514955
13002,2023-12-22,167.67999267578125,168.1699981689453,166.86000061035156,167.36000061035156,3030100.0,0.004252209677711116,1.0153761282674272,0.6808324134796442,46.6696924365267,49.31791290120641,0.6152774088438377,0.37893525065027234,-2.464266539488392,4.895047577403346,6.647549928145979,1.30999755859375,-0.1311153741133353,-0.3100074768066463,-2.987358165490889,2.3673432118775963,-1.6486828211487818,1.0286678675354892,3.981114135742189,47.119197500824164,2.9253092373449547,1.3386753443421255,12,1.040008544921875,0.7550125122070312,-2.702495574951172,1.1450119018554688,4.0200042724609375,4,-0.012404500614974334,3.6848793946741356,166.97000122070312,-3.1860506378524156,165.69000244140625,-1.3936994629404909,167.9499969482422,-0.012404500614974334
13003,2023-12-26,168.86000061035156,169.4199981689453,167.25,167.64999389648438,2779200.0,0.007037261367561776,-1.1592080590919098,3.7813647417862764,52.100451562422705,49.266940607533904,-0.44890010543434755,-0.7995361229735067,-3.4337835186169627,3.4611954110708893,6.901350182948225,2.1699981689453125,-0.06355630763536624,0.8430007934570369,-1.8591386434830781,3.545140230397152,-0.5080689250130206,2.1940705119270945,2.550261904296889,86.10427473401234,42.23855659263939,1.3510697184700624,12,-0.1399993896484375,-0.42499542236328125,-3.2875022888183594,-0.03499603271484375,2.1100006103515625,1,-0.013620768941397299,1.0153761282674272,167.67999267578125,3.6848793946741356,166.97000122070312,-3.1860506378524156,165.69000244140625,-0.013620768941397299
13004,2023-12-27,169.39999389648438,169.49000549316406,168.36000061035156,168.89999389648438,3502500.0,0.003197875661382188,2.323430417807297,0.4132208476777765,54.293502638225185,48.72493090998761,-0.9421812668614393,-1.3670917186707356,-3.787488226439848,2.7081578903749914,7.208283107138894,1.1300048828125,0.2214908930120032,1.3559944152831918,-1.3920131288774087,4.104001959443792,-0.018009356797108467,2.729998187363492,1.7694580931640758,97.80459847114604,52.787486184007136,1.3740037720802996,12,-0.7199935913085938,-0.9649887084960938,-3.6974945068359375,-0.5749893188476562,1.5200042724609375,2,-0.009090869785236544,-1.1592080590919098,168.86000061035156,1.0153761282674272,167.67999267578125,3.6848793946741356,166.97000122070312,-0.009090869785236544
13005,2023-12-28,169.38999938964844,169.5399932861328,168.6999969482422,169.39999389648438,2911100.0,-5.8999452160812815e-05,4.793212312549329,-0.019989013671875,54.392336296191345,49.543584788643095,-1.5007349410405482,-1.2453134123772998,-3.5645912709817935,2.4663225145583283,7.656931372133006,0.839996337890625,0.21755986432131635,1.2345001220703011,-1.5432863517156648,4.012286595856267,-0.1543931148226818,2.623393358963284,1.5482744960000048,96.38568392566937,46.649716226408195,1.3888932368929834,12,-1.5699996948242188,-0.9549942016601562,-3.4524993896484375,-0.5649948120117188,2.029998779296875,3,-0.007320417366031617,2.323430417807297,169.39999389648438,-1.1592080590919098,168.86000061035156,1.0153761282674272,167.67999267578125,-0.007320417366031617
13006,2023-12-29,169.83999633789062,170.07000732421875,169.1699981689453,169.33999633789062,3291500.0,0.0026565732915970752,-1.1428882833787466,-50.027480916030534,60.077535999384914,51.0488724334753,-1.9014277055209448,-1.6582535887218341,-3.8455822465442964,1.8036752329001047,7.51028263635528,0.9000091552734375,0.21956092881185896,1.606996917724615,-1.2712620703698576,4.485255905819088,0.1678674236773645,3.0461264117718656,0.8763465679178069,92.83456369936921,36.35607333021299,1.4391294940472399,12,-2.0199966430664062,-1.4049911499023438,-3.902496337890625,-1.0149917602539062,1.6300048828125,4,-0.0012953440028663499,4.793212312549329,169.38999938964844,2.323430417807297,169.39999389648438,-1.1592080590919098,168.86000061035156,-0.0012953440028663499
13007,2024-01-02,172.91000366210938,172.99000549316406,169.19000244140625,169.52000427246094,5743100.0,0.0180758795949989,1.140844949345162,6.779998779296875,61.79879882004231,52.34622601245157,-4.52029648235731,-4.633458750872393,-6.660035524339435,-1.4559443544830515,7.933700752093759,3.8000030517578125,-0.11315372828414638,4.4660041809082145,0.9081847211327556,8.023823640683673,2.687094451020471,6.244913910795958,-7.5200042724609375,98.60624121091934,40.72994117071109,1.7789097298877319,1,-3.720001220703125,-4.004997253417969,-6.972503662109375,-4.084999084472656,0.94000244140625,1,-0.02533112480508448,-1.1428882833787466,169.83999633789062,4.793212312549329,169.38999938964844,2.323430417807297,169.39999389648438,-0.02533112480508448
13008,2024-01-03,172.9499969482422,175.1999969482422,172.6999969482422,175.0,5588200.0,0.00023129538653510195,1.0408188686060924,-0.6047207731121184,60.68702484579214,53.31032209566751,-4.388442013053151,-4.609724375172959,-6.420687910621808,-1.683569949930643,9.065499837888973,2.5,0.0742781955437124,4.315497589111317,0.2316482711710819,8.399346907051552,2.2735729301411993,6.357422248081434,-7.407997436523431,67.10524554617125,11.506414340462783,2.041924658970121,1,-2.654998779296875,-2.9399948120117188,-6.787494659423828,-4.124992370605469,-5.279998779296875,2,-0.007227522532851416,1.140844949345162,172.91000366210938,-1.1428882833787466,169.83999633789062,4.793212312549329,169.38999938964844,-0.007227522532851416
13009,2024-01-04,171.47000122070312,173.52999877929688,170.5800018310547,171.61000061035156,6283200.0,-0.008557361975449873,-2.0729164183137434,0.06829228353020864,48.57144471831355,53.84670363593471,-2.633572598535153,-3.0058203447152607,-4.675368651382513,-0.4063478808525929,9.709309738028942,2.9499969482421875,0.3562874161537195,2.659001922607416,-1.5998432436802261,6.9178470888950585,0.529579339463595,4.788424505751237,-5.541681811523432,42.61545034555289,-7.134171097370881,2.129422583143825,1,-1.1750030517578125,-1.4599990844726562,-5.307498931884766,-2.6449966430664062,-0.8600006103515625,3,-0.002915961955096913,1.0408188686060924,172.9499969482422,1.140844949345162,172.91000366210938,-1.1428882833787466,169.83999633789062,-0.002915961955096913
13010,2024-01-05,168.94000244140625,171.57000732421875,167.55999755859375,171.57000732421875,5251100.0,-0.014754760373742903,2.0494314226038526,18.7858310626703,51.95247059636275,54.504806434806845,0.4536236631409736,-0.3828234942532731,-1.9719967839789092,1.9108129955023117,9.578711618928674,4.010009765625,0.36415582672799474,0.05750274658203125,-4.157162187940941,4.272167681105003,-2.0498297206794405,2.164835213843503,-2.640815930664047,18.062892579314752,-31.080757932446947,2.1073324672614793,1,2.089996337890625,1.0699996948242188,-2.7775001525878906,-0.11499786376953125,-0.05999755859375,4,0.011720111867677963,-2.0729164183137434,171.47000122070312,1.0408188686060924,172.9499969482422,1.140844949345162,172.91000366210938,0.011720111867677963
13011,2024-01-08,169.11000061035156,169.72999572753906,167.7899932861328,168.94000244140625,5735600.0,0.0010062635639198625,1.7517991450679076,-0.06463796704571827,56.359261654039905,55.58142523675275,0.691864629890091,-0.44572264588782673,-1.9682300791725424,1.563049934426175,9.429347232901808,1.94000244140625,0.40667718052134205,0.14500122070313637,-4.016686160173066,4.306688601579339,-1.935842469734979,2.2258449111412517,-2.4547816821093704,20.287999680444184,-32.432174298520664,2.080843690438108,1,2.1149978637695312,0.9000015258789062,-2.947498321533203,-0.6949996948242188,-1.589996337890625,0,0.013659733606862456,2.0494314226038526,168.94000244140625,-2.0729164183137434,171.47000122070312,1.0408188686060924,172.9499969482422,0.013659733606862456
13012,2024-01-09,167.1699981689453,167.88999938964844,165.92999267578125,167.7899932861328,6268800.0,-0.011471837469128943,3.7804614812058057,-3.647069383358765,44.765320090671466,54.76641062878039,2.8518154057202594,1.6987252875363765,0.15688061793395036,3.3144371509270627,8.643438322931129,3.1800079345703125,0.8035912961329359,-1.8695014953613338,-5.832170804920423,2.0931678141977557,-3.8508361501408785,0.11183315941821093,8.029998779296875,13.376536371701956,-38.784523564685315,1.9813346547795387,1,3.3949966430664062,3.06500244140625,-1.2324943542480469,0.4550018310546875,0.69000244140625,1,0.02572233713499328,1.7517991450679076,169.11000061035156,2.0494314226038526,168.94000244140625,-2.0729164183137434,171.47000122070312,0.02572233713499328
13013,2024-01-10,166.9199981689453,167.9600067138672,166.1999969482422,166.58999633789062,4394900.0,-0.0014954836557894424,-2.171187023163104,-0.5322652096869462,46.76304048429234,53.929692611676735,3.1264677129891822,1.9793225942812,0.6506065372678336,3.4165228156048215,8.302453129253227,1.760009765625,1.0728721524161529,-2.0745010375976562,-6.115154384135167,1.9661523089398543,-4.0948277108664115,-0.05417436432890099,8.094598693847644,13.026377606540393,-40.59528911335966,2.0203266732687615,1,3.6449966430664062,3.31500244140625,-0.9824943542480469,0.7050018310546875,-0.5999908447265625,2,0.0415169423112276,3.7804614812058057,167.1699981689453,1.7517991450679076,169.11000061035156,2.0494314226038526,168.94000244140625,0.0415169423112276
13014,2024-01-11,166.1300048828125,167.13999938964844,164.82000732421875,167.13999938964844,4800700.0,-0.004732765964526542,3.5940686800320285,-3.060572432607389,51.52355712229668,53.61093937013289,3.803848580465285,2.7247184357092635,1.5944180640267973,4.056817536823473,8.643090005662573,2.3199920654296875,1.2715609852405976,-2.747494506835949,-6.982912286966496,1.487923273294598,-4.865203396901222,-0.6297856167706755,8.702899896240211,19.407371238425927,-39.26502281386193,2.1177088900652774,1,3.8799972534179688,3.8799972534179688,-0.19250106811523438,0.9499969482421875,2.519989013671875,3,0.009269808227713616,-2.171187023163104,166.9199981689453,3.7804614812058057,167.1699981689453,1.7517991450679076,169.11000061035156,0.009269808227713616
13015,2024-01-12,167.27000427246094,167.3800048828125,165.57000732421875,166.33999633789062,3546100.0,0.006862092073328885,2.1477967810845597,-0.9208049432702331,51.048963734163635,52.60776467399719,2.605499095316617,1.2768691051697374,0.5924172853238474,2.7902715660819126,8.546770588501118,1.80999755859375,1.2686780553584356,-1.3704956054687614,-5.392992013884168,2.6520008029466453,-3.3817438096764647,0.640752598738942,7.162384608398412,49.8982227042616,-11.58434073574864,2.0112482042077025,1,2.7399978637695312,2.7399978637695312,-0.8699989318847656,-1.160003662109375,1.55999755859375,4,0.01996769446152591,3.5940686800320285,166.1300048828125,-2.171187023163104,166.9199981689453,3.7804614812058057,167.1699981689453,0.01996769446152591
13016,2024-01-16,166.1699981689453,167.52000427246094,165.19000244140625,167.27000427246094,4576600.0,-0.0065762304981105135,1.9124911785462244,-1.1827921705032076,44.86046349780778,50.725727415971136,3.498023615534464,2.3326532175355226,1.7692268886822546,3.7776056290212523,8.571525140890431,2.3300018310546875,1.1327992994543763,-2.366501617431652,-6.536364308550191,1.8033610736868866,-4.4514329629909355,-0.2815702718723685,7.877895449648406,42.993347361055086,-19.46726183450231,2.0849313455592715,1,3.8400039672851562,3.8400039672851562,0.4600067138671875,-0.5349960327148438,2.0800018310546875,1,0.016308640210201508,2.1477967810845597,167.27000427246094,3.5940686800320285,166.1300048828125,-2.171187023163104,166.9199981689453,0.016308640210201508
13017,2024-01-17,166.44000244140625,166.72999572753906,165.44000244140625,165.99000549316406,4392300.0,0.0016248677585373184,1.5048814091643086,-0.4090858648911083,41.21915434316814,48.56263069345735,2.4738899113367836,2.127628878910542,1.5175605692945169,3.3567150381755937,9.230013816819408,1.2899932861328125,0.9896080547403869,-2.068497467041027,-6.289014403672496,2.152019469590442,-4.178755935356776,0.04176100127472182,7.2387757254124665,51.5922112127824,-7.552216399376199,2.1102584683157355,1,2.7350006103515625,3.5699996948242188,0.4399986267089844,-1.6650009155273438,3.160003662109375,2,0.006488835707839424,1.9124911785462244,166.1699981689453,2.1477967810845597,167.27000427246094,3.5940686800320285,166.1300048828125,0.006488835707839424
13018,2024-01-18,167.1699981689453,167.27999877929688,164.99000549316406,165.47000122070312,4709400.0,0.004385939178269682,1.3854119479611218,3.7777966159167202,42.0186185812261,47.83453890044764,0.9362336725431248,1.3287164870154982,0.8160532901436568,2.4935552128712857,9.180957331631861,2.2899932861328125,0.6756811324794967,-1.2515014648437557,-5.508746087601509,3.0057431579139973,-3.380123776222632,0.8771208465351208,6.154429164169414,87.03679632884423,31.428404095572937,2.1286223113788774,1,1.0250091552734375,2.8400039672851562,0.18750381469726562,-2.9099960327148438,1.089996337890625,3,0.004127549494311378,1.5048814091643086,166.44000244140625,1.9124911785462244,166.1699981689453,2.1477967810845597,167.27000427246094,0.004127549494311378
13019,2024-01-19,165.77999877929688,167.24000549316406,165.57000732421875,167.13999938964844,6506700.0,-0.008314885475105838,1.1410057024364957,-0.800001795154877,38.24103334370468,46.31104587237452,1.602774984144645,2.6854963370660414,2.2218778787617453,3.7051893170440167,9.172444972098894,1.6699981689453125,-0.000989128014509788,-2.533000946044922,-6.948509340798012,1.8825074487081679,-4.740755143421467,-0.325246748668377,7.204251753462017,31.225046138257962,-18.431115919493532,2.207754197376547,1,1.4950027465820312,4.230003356933594,1.6150054931640625,-2.4449996948242188,2.3800048828125,4,0.0032573805579574344,1.3854119479611218,167.1699981689453,1.5048814091643086,166.44000244140625,1.9124911785462244,166.1699981689453,0.0032573805579574344
13020,2024-01-22,165.11000061035156,166.7100067138672,165.02000427246094,165.9600067138672,5697400.0,-0.0040414897688428875,-2.281562027791769,0.6250042073848018,34.810539055953825,43.916743361476065,1.8688870998417997,3.488680766444986,2.8847680263451707,4.177862631563642,9.892626909171733,1.69000244140625,-0.7248600824529774,-3.1739990234374886,-7.6689473410968105,1.3209492942218333,-5.421473182267164,-0.9265248646078135,7.54768019406572,4.742892295815591,-37.82179189252896,2.247474158829661,1,1.2800064086914062,4.900001525878906,2.285003662109375,-1.7750015258789062,1.9199981689453125,0,0.021440211210991045,1.1410057024364957,165.77999877929688,1.3854119479611218,167.1699981689453,1.5048814091643086,166.44000244140625,0.021440211210991045
13021,2024-01-23,167.63999938964844,167.92999267578125,164.36000061035156,164.55999755859375,4932700.0,0.015323110471469947,-1.0517220967706575,-3.6235055469787816,32.46836310475581,42.55041480748544,-0.9963352730788131,1.066110228079168,0.37014330067117385,1.452389992239489,10.336745473410131,3.5699920654296875,-1.0206010734507345,-0.6775001525878963,-5.141092319514399,3.7860920143386068,-2.909296236051148,1.5542959308753552,4.7041744755609045,91.87692070968487,54.07124463573082,2.231796083463254,1,-1.4799957275390625,2.1399993896484375,0.9075050354003906,-3.6999969482421875,-2.3000030517578125,1,0.007098559089351308,-2.281562027791769,165.11000061035156,1.1410057024364957,165.77999877929688,1.3854119479611218,167.1699981689453,0.007098559089351308
13022,2024-01-24,165.60000610351562,167.74000549316406,165.52000427246094,167.63999938964844,4984700.0,-0.012168893423765925,-1.0181857274637776,-0.6623350887535856,28.4204405251609,40.512348145359724,0.8912599121490246,3.1012911935337684,2.441775225107449,3.280667249179146,10.630576641481357,2.220001220703125,-1.2850488909054434,-2.6134941101074105,-7.233801682069014,2.0068134618541933,-4.923647896088227,-0.3033403241265944,6.265117366402251,34.73412462654351,0.6084304249497947,2.310153785980805,1,0.5449905395507812,4.17999267578125,2.947498321533203,-1.660003662109375,-1.010009765625,2,0.016002378012159424,-1.0517220967706575,167.63999938964844,-2.281562027791769,165.11000061035156,1.1410057024364957,165.77999877929688,0.016002378012159424
13023,2024-01-25,166.55999755859375,166.60000610351562,164.94000244140625,165.80999755859375,5373800.0,0.005797049635843932,2.999926465181263,-0.3676482687949257,35.13019432568268,38.6908633901804,-0.1398775251501263,2.0660835623531284,1.5007292701513393,2.1628489338793884,10.556440854948978,1.660003662109375,-1.6563462832973244,-1.5385025024414176,-6.205317202180083,3.128312197297248,-3.8719098523107505,0.7949048474279152,4.854818539750141,61.62470134166513,27.392586996531875,2.333407349869331,1,-0.41500091552734375,3.220001220703125,1.9875068664550781,-2.6199951171875,-1.19000244140625,3,0.018251732645783836,-1.0181857274637776,165.60000610351562,-1.0517220967706575,167.63999938964844,-2.281562027791769,165.11000061035156,0.018251732645783836
13024,2024-01-26,167.86000061035156,168.02999877929688,166.60000610351562,166.60000610351562,4849000.0,0.007805013633603641,-1.269839539812292,1.67999267578125,46.46595878325007,38.181640617856665,-1.3060150485434008,0.6796379633001948,0.2077660530297578,0.7524906272641374,10.421877751609559,1.470001220703125,-1.628714033741005,-0.1614997863769645,-4.788546682872578,4.465547110118649,-2.4750232346247856,2.1520236618708566,3.1315265587127783,95.36789499286952,56.64951594587088,2.3135234482478118,1,-1.6650009155273438,1.9199981689453125,0.6875038146972656,-3.9199981689453125,-5.82000732421875,4,0.0023829017933394425,2.999926465181263,166.55999755859375,-1.0181857274637776,165.60000610351562,-1.0517220967706575,167.63999938964844,0.0023829017933394425
13025,2024-01-29,168.14999389648438,168.6999969482422,167.38999938964844,167.52999877929688,5713600.0,0.0017275901648896586,-1.9111254280967074,0.49206176203451407,46.883090761186736,38.406376980454326,-1.6294038562841422,0.30776254605777353,-0.0826332801204046,0.3712299857339474,10.364630777451284,1.30999755859375,-1.618514051792772,0.19049377441405113,-4.3923636328089515,4.773351181637054,-2.10093492919745,2.4819224780255524,2.443641679057208,87.32710792965482,44.36573777992584,2.291428703611495,1,-1.6199951171875,1.6300048828125,0.3975105285644531,-4.209991455078125,-5.149993896484375,0,5.9528789701612794e-05,-1.269839539812292,167.86000061035156,2.999926465181263,166.55999755859375,-1.0181857274637776,165.60000610351562,5.9528789701612794e-05
13026,2024-01-30,169.6199951171875,169.6999969482422,167.32000732421875,167.6699981689453,4804200.0,0.008742202046156944,1.2559136830077884,3.145181138019295,58.20495865403582,40.293688570550735,-2.8592373130018416,-1.2433108906287202,-1.5082427452118168,-1.1915183172781099,10.240092136539317,2.3799896240234375,-1.5980670505578303,1.671495056152338,-2.893378197525891,6.236368309830567,-0.6109415706867765,3.9539316829914526,0.5996223604426802,98.31928732397076,49.48344604553037,2.2824366268391136,1,-2.589996337890625,0.160003662109375,-1.0724906921386719,-4.879997253417969,-6.5099945068359375,1,-0.015269404624739247,-1.9111254280967074,168.14999389648438,-1.269839539812292,167.86000061035156,2.999926465181263,166.55999755859375,-0.015269404624739247
13027,2024-01-31,168.52999877929688,170.3800048828125,167.8800048828125,169.9600067138672,5769200.0,-0.006426107589129204,1.2026390261281064,-0.7333385500215188,55.104639473014544,41.74769089186056,-1.611012858721324,-0.5252058173184935,-0.4004349026982936,-0.22821403305414378,9.17509599201362,2.5,-1.6760853184864288,0.8004989624023438,-3.139664614014748,4.740662538819436,-1.1695828258062022,2.7705807506108897,-4.1699981689453125,65.9925501239776,12.105442009318253,1.970081788208551,1,-1.1599960327148438,1.25,0.047504425048828125,-3.7900009155273438,-5.4799957275390625,2,-0.01892839532731383,1.2559136830077884,169.6199951171875,-1.9111254280967074,168.14999389648438,-1.269839539812292,167.86000061035156,-0.01892839532731383
13028,2024-02-01,171.6999969482422,171.8000030517578,167.1699981689453,168.52999877929688,4920800.0,0.018809696741864057,1.7477689183498826,-2.2167696362452918,65.34434881885063,44.759170389099,-4.54925788308762,-3.998666108588054,-3.4847922581233775,-3.505681510051545,7.608651724571619,4.6300048828125,-1.4721723884950109,4.032997131347656,0.41501994239337137,7.650974320301941,2.224008536870514,5.841985725824799,-7.21959625244142,98.07680457294438,38.18297805527091,1.808988594477138,2,-3.6199951171875,-1.9199981689453125,-3.1224937438964844,-6.959999084472656,-6.970001220703125,3,-0.041409439351911104,1.2026390261281064,168.52999877929688,1.2559136830077884,169.6199951171875,-1.9111254280967074,168.14999389648438,-0.041409439351911104
13029,2024-02-02,170.97000122070312,171.9600067138672,170.10000610351562,171.24000549316406,5307700.0,-0.004251576823027681,1.1754307690934886,-0.08517489855546838,60.4284164812357,47.60560121413032,-3.3588587555670415,-3.4868208729744765,-2.6681358169032023,-2.93096346018487,7.0023682943863825,1.8600006103515625,-1.225279564138134,3.3280014038085994,-0.18470795867889933,6.840710766296098,1.57164672256485,5.084356085052349,-6.196816430664086,79.33186373511553,17.422925388287688,1.7563546812437538,2,-2.80999755859375,-1.19000244140625,-2.392498016357422,-6.230003356933594,-6.4300079345703125,4,-0.03275431984285149,1.7477689183498826,171.6999969482422,1.2026390261281064,168.52999877929688,1.2559136830077884,169.6199951171875,-0.03275431984285149
13030,2024-02-05,170.9199981689453,171.5800018310547,169.0500030517578,170.5500030517578,5142700.0,-0.00029246681523542595,1.9940770703167323,-1.3703306018649335,64.23010182904642,51.13468329460706,-2.6798525094942818,-3.4581784491892336,-2.5715308347626546,-3.027567128067318,7.375270231226802,2.529998779296875,-1.0247357699385589,3.1789985656738224,-0.5899967433949485,6.947993874742593,1.294500911139437,5.063496220208208,-5.715604063476576,78.28796055020739,13.408566410869966,1.884497654534382,2,-2.4699935913085938,-1.1399993896484375,-2.3624954223632812,-5.9199981689453125,-5.6199951171875,0,-0.05195415971181494,1.1754307690934886,170.97000122070312,1.7477689183498826,171.6999969482422,1.2026390261281064,168.52999877929688,-0.05195415971181494
13031,2024-02-06,171.4199981689453,171.8300018310547,169.94000244140625,171.4499969482422,5182700.0,0.0029253452220714404,3.784756827751381,-0.08107885186407127,64.71632756678663,55.16755963256547,-2.891325641065947,-3.9803189626099993,-3.063935818774496,-3.695268247005856,7.803999853698911,1.8899993896484375,-0.5934823591601628,3.5634986877441293,-0.5113111958875436,7.638308571375802,1.526093745928307,5.6009036295599515,-5.810267306972662,88.72635529023502,21.250558111696435,2.037404941815834,2,-2.9699935913085938,-1.6399993896484375,-3.2924957275390625,-5.9499969482421875,-6.6399993896484375,1,-0.049119112465786374,1.9940770703167323,170.9199981689453,1.1754307690934886,170.97000122070312,1.7477689183498826,171.6999969482422,-0.049119112465786374
13032,2024-02-07,171.47000122070312,172.89999389648438,171.3800048828125,172.6300048828125,5769700.0,0.00029169905665571427,-1.2686465189368923,38.66836215666328,63.238946052017134,58.29075426882485,-2.2586230594226038,-3.891161017696959,-3.110441713337366,-3.9391333165247033,8.64682235394216,1.519989013671875,0.005314135212017845,3.398501586914051,-0.9671771991379785,7.764180372966081,1.2156621938880505,5.581340979940052,-5.4792538076168,75.04373923162753,9.627440790553734,2.182839393026011,2,-1.720001220703125,-1.69000244140625,-3.342498779296875,-6.0,-6.80999755859375,2,-0.04875488744874512,3.784756827751381,171.4199981689453,1.9940770703167323,170.9199981689453,1.1754307690934886,170.97000122070312,-0.04875488744874512
13033,2024-02-08,173.85000610351562,174.10000610351562,171.41000366210938,171.72000122070312,9269700.0,0.013880007382452542,1.0456254351357623,-1.836205308989503,73.41850398163629,61.28548151308999,-3.9066143616652482,-6.034773126443895,-5.4253720468474285,-6.478934403325923,9.714573871544069,2.69000244140625,0.5531199419404516,5.4320060729980355,0.4016791107743245,10.462333035221747,2.916842591886166,7.947169554109905,-7.30651897175747,95.04950794211938,24.2627884968977,2.5151634811118573,2,-3.2150039672851562,-4.07000732421875,-4.802501678466797,-7.910003662109375,-2.5900115966796875,3,-0.06212253478626373,-1.2686465189368923,171.47000122070312,3.784756827751381,171.4199981689453,1.9940770703167323,170.9199981689453,-0.06212253478626373
13034,2024-02-09,167.6699981689453,171.38999938964844,166.97000122070312,171.1999969482422,12731700.0,-0.03554793050102367,1.2608665110870023,-1.6572726230729555,55.628844894409674,62.25723197233698,2.507274030789546,0.2809259676382396,0.7318316401688492,-0.4889366480469448,9.586394592878456,6.8800048828125,1.279976504011529,-0.8250015258789176,-5.753990008008373,4.103986956250537,-3.289495766943645,1.6394927151858099,6.4300079345703125,9.817622284237018,-66.45952735938829,2.4644942410647332,2,2.8650054931640625,1.5600051879882812,2.482501983642578,-0.625,4.1300048828125,4,-0.017534457407483717,1.0456254351357623,173.85000610351562,-1.2686465189368923,171.47000122070312,3.784756827751381,171.4199981689453,-0.017534457407483717
13035,2024-02-12,170.61000061035156,171.07000732421875,167.1999969482422,167.86000061035156,7867500.0,0.017534457407483828,1.108989763759885,-0.7790370965929231,56.414691152800174,62.05831336108857,-0.05261225034917061,-2.5255065887244257,-2.142477770255141,-3.5868571801782423,9.547910130109514,3.8700103759765625,1.9046397285546277,1.9480010986328011,-3.03229146794979,6.928293665215392,-0.5421451846584944,4.438147381924097,3.4900054931640625,51.05184988614768,-22.291516107941433,2.4901462832912995,2,-0.0749969482421875,-1.3799972534179688,-0.4575004577636719,-3.56500244140625,1.25,0,-0.03557826213295534,1.2608665110870023,167.6699981689453,1.0456254351357623,173.85000610351562,-1.2686465189368923,171.47000122070312,-0.03557826213295534
13036,2024-02-13,168.8800048828125,171.4499969482422,167.24000549316406,171.22000122070312,7302000.0,-0.010140060496747316,2.007149863760218,-0.8509077592329546,57.18038376795948,62.28895161608246,1.7448687038715605,-0.6135301418923973,-0.40196578158810325,-2.0274005897114193,9.427132588406554,4.209991455078125,2.1897398944246333,0.082505035400402,-4.75780792885223,4.922817999653034,-2.337651446725914,2.502661517526718,5.077401123046883,26.788251810508655,-49.31403468231835,2.4201564821263166,2,1.654998779296875,0.34999847412109375,1.6399955749511719,-1.8350067138671875,3.5699920654296875,1,-0.0211984943601754,1.108989763759885,170.61000061035156,1.2608665110870023,167.6699981689453,1.0456254351357623,173.85000610351562,-0.0211984943601754
13037,2024-02-14,167.52000427246094,168.63999938964844,166.05999755859375,168.33999633789062,5731900.0,-0.008053058805246205,2.633810081559407,0.3504245080010955,52.065418431483515,60.81351490637499,3.2928091423391095,0.8764669752245311,0.9400691229138829,-0.799677354469793,9.326158561776312,2.82000732421875,2.433930168301856,-1.331495666503912,-6.084375597628764,3.42138426462094,-3.707935632066352,1.0449442990585283,6.297653637695333,18.159268186217762,-57.305119321306336,2.376439965562427,2,2.55999755859375,1.7099990844726562,3.0974960327148438,-0.475006103515625,4.5,2,-0.016356288343376657,2.007149863760218,168.8800048828125,1.108989763759885,170.61000061035156,1.2608665110870023,167.6699981689453,-0.016356288343376657
13038,2024-02-15,167.86000061035156,168.3699951171875,166.67999267578125,167.9499969482422,4451400.0,0.0020295864924742,2.6344424755529303,0.10975269357449896,50.0,59.654801964015476,2.6270934342979615,0.6227427062792685,0.5711804862768588,-1.2695605152846667,9.467542609446102,1.69000244140625,2.3726164854206218,-1.0259994506835994,-5.73732262690109,3.685323725533891,-3.3816610387923447,1.3296621374251458,5.647350885742213,33.39523665280448,-37.91765972117643,2.355661588108748,2,2.220001220703125,1.3700027465820312,2.539997100830078,-0.81500244140625,4.7400054931640625,3,-0.01906348705234573,2.633810081559407,167.52000427246094,2.007149863760218,168.8800048828125,1.108989763759885,170.61000061035156,-0.01906348705234573
13039,2024-02-16,166.32000732421875,167.41000366210938,165.67999267578125,167.2100067138672,5245300.0,-0.009174271896421282,1.682201535349712,9.88928450322143,46.111375547805466,57.64161015498871,3.842163748951833,2.3244417237398523,2.102476327455406,0.14528148419378795,9.765118948379342,2.1800079345703125,2.408600220777714,-2.5929931640625057,-7.23504768057802,2.049061352453009,-4.914020422320277,-0.2719659058047341,6.889450014375029,11.092100078541716,-55.79112642653027,2.32102725825776,2,3.5699920654296875,2.9099960327148438,4.079990386962891,0.7249908447265625,6.4099884033203125,4,0.029701701329217345,2.6344424755529303,167.86000061035156,2.633810081559407,167.52000427246094,2.007149863760218,168.8800048828125,0.029701701329217345
13040,2024-02-20,168.64999389648438,169.52000427246094,167.19000244140625,167.74000549316406,6117900.0,0.014009057657889734,-1.3184161181838197,-1.0224595813259725,48.011476318519136,55.785515571847874,1.2922034678487364,0.2880279226252469,-0.1954498028331102,-2.268677676849933,9.678299694128354,3.1999969482421875,2.00561013031097,-0.4400062561035156,-4.727956813321413,3.8479443011143815,-2.58398153471245,1.7039690225054187,4.107695562340666,51.47311995726484,-10.961343727670837,2.1439752786089445,2,1.2400054931640625,0.5800094604492188,1.3600082397460938,-1.6049957275390625,4.920013427734375,1,0.018677789915645615,1.682201535349712,166.32000732421875,2.6344424755529303,167.86000061035156,2.633810081559407,167.52000427246094,0.018677789915645615
13041,2024-02-21,168.8300018310547,170.17999267578125,167.86000061035156,169.9499969482422,4195400.0,0.0010673462264150224,1.936723774940606,-1.2307795496084646,50.638848182169696,54.38550469742038,0.7891567590336876,0.21264553443455725,-0.33903306811185985,-2.485360929143525,10.262333210666293,2.3199920654296875,1.7526645815675295,-0.3194984436035213,-4.555441426535424,3.9164445393283813,-2.437469935069487,1.7984730478624442,3.5030258207877125,70.00020345052084,7.684688772190697,2.1179714914659558,2,1.05999755859375,0.40000152587890625,1.1800003051757812,-0.8600006103515625,6.17999267578125,2,0.017947039900698014,-1.3184161181838197,168.64999389648438,1.682201535349712,166.32000732421875,2.6344424755529303,167.86000061035156,0.017947039900698014
13042,2024-02-22,168.25,168.8300018310547,166.10000610351562,167.63999938964844,7539200.0,-0.003435419207275081,2.0847334890818026,-0.5446457765667575,41.742467570507074,50.8659450961838,0.9659469549021651,1.0554721668002003,0.32878871017342703,-1.9446616158764982,10.790097338504118,2.7299957275390625,1.4021724368217292,-1.0319999694824276,-4.954655622699619,2.8906556837347637,-2.993327796091023,0.929327857126168,3.6838455532787293,57.11127387152778,-0.6525600321145788,1.9613278266085936,2,0.31499481201171875,0.9800033569335938,1.7600021362304688,0.18000030517578125,4.7299957275390625,3,0.024962834759240327,1.936723774940606,168.8300018310547,-1.3184161181838197,168.64999389648438,1.682201535349712,166.32000732421875,0.024962834759240327
13043,2024-02-23,169.60000610351562,170.25,167.8000030517578,167.94000244140625,6409800.0,0.008023810422083999,-1.5257668711656442,2.7213147559846913,46.81544747744169,49.88667871652069,-1.1737533820815713,-0.05808471118837133,-0.9848892235568201,-3.325561034528789,11.103693039857276,2.4499969482421875,1.005580872410576,0.1660057067871037,-3.5422802699183933,3.8742916834926007,-1.6881372815656448,2.020148695139852,1.9586082771132567,85.77696160267112,29.471445439338424,1.8541429883527516,2,-1.0350112915039062,-0.37000274658203125,-0.007503509521484375,-0.6200103759765625,1.839996337890625,4,0.014268856614711778,2.0847334890818026,168.25,1.936723774940606,168.8300018310547,-1.3184161181838197,168.64999389648438,0.014268856614711778
13044,2024-02-26,168.25999450683594,169.4199981689453,167.7100067138672,169.4199981689453,3837000.0,-0.00790101148853617,1.948251821841046,-0.6987958452063608,44.16666332044368,48.52578673514775,0.28915852508458784,1.3844092869404108,0.3556740472937463,-2.0202372917119646,11.50662765604503,1.8899993896484375,0.5835440397224829,-1.1940055847167912,-4.870728752516669,2.4827175830830868,-3.03236716861673,0.6443559991831478,2.9459025715020744,52.047989881385725,-1.4158859025495047,1.8383615838999363,2,0.30500030517578125,0.9700088500976562,0.8425102233886719,1.6750030517578125,1.4199981689453125,0,0.02579348471631726,-1.5257668711656442,169.60000610351562,2.0847334890818026,168.25,1.936723774940606,168.8300018310547,0.02579348471631726
13045,2024-02-27,168.16000366210938,168.22000122070312,167.35000610351562,167.82000732421875,3567600.0,-0.000594263924824423,2.782657732369137,-0.2930993659730078,42.723229521385115,46.91943626330615,0.0056654578851862425,1.565449919636933,0.3409440139162143,-1.9323961725627896,11.576372316503718,0.9099884033203125,-0.3058609286945284,-1.294496917724615,-4.970475342232845,2.381481506783615,-3.13248612997873,0.5434922945295,2.7143391520752402,49.63856839256693,0.6089213441656014,1.837989212254117,2,-0.19500732421875,1.0699996948242188,0.4824981689453125,1.8499984741210938,1.489990234375,1,0.027176450796304374,1.948251821841046,168.25999450683594,-1.5257668711656442,169.60000610351562,2.0847334890818026,168.25,0.027176450796304374
13046,2024-02-28,167.02999877929688,168.5,166.4499969482422,168.1199951171875,5275300.0,-0.006719819565912166,1.21621220369179,-3.205906112557221,40.54514402912426,45.63940577415512,0.9450296214404545,2.626112071857051,1.461946373412843,-0.8405556421640767,11.270370301242446,2.0500030517578125,-0.45672960776374794,-2.295001983642578,-6.125662199661008,1.5356582323758516,-4.210332091651793,-0.37967187563336324,3.532683026583527,22.40949502525977,-22.365824906323464,1.9153301080092173,2,0.93499755859375,2.2000045776367188,1.1700057983398438,2.9800033569335938,2.1100006103515625,2,0.03915469432268526,2.782657732369137,168.16000366210938,1.948251821841046,168.25999450683594,-1.5257668711656442,169.60000610351562,0.03915469432268526
13047,2024-02-29,165.33999633789062,166.67999267578125,164.91000366210938,166.2100067138672,8489400.0,-0.01011795757503009,-1.046235127053988,0.7981773385222724,31.329516070933607,43.56490755981441,2.5627817250896783,4.284544761085925,3.163420104325013,0.9417382542955579,10.888776548325227,2.1199951171875,-0.9169283340714571,-3.8255043029785156,-8.041781667397657,0.3907730614406262,-5.933642985188072,-1.717365620768959,4.929724120183835,8.052302821449187,-29.10937853569272,2.1081386822095665,2,2.2400054931640625,4.165008544921875,2.6300048828125,4.44000244140625,4.2400054931640625,3,0.0584855351586171,1.21621220369179,167.02999877929688,2.782657732369137,168.16000366210938,1.948251821841046,168.25999450683594,0.0584855351586171
13048,2024-03-01,164.58999633789062,165.0,163.25,164.86000061035156,6109200.0,-0.004536107515493715,5.363601054237758,0.31034603714681586,41.12902729617959,43.011313309633756,3.1292228071338286,4.716381358202568,3.8548382940857664,1.7775719034167423,10.155076000612121,2.089996337890625,-1.3211415215887428,-4.220004272460926,-8.725549114229949,0.2855405693080968,-6.472776693345452,-1.9672318515764005,5.250946776506623,21.717937367227474,-18.121737334337556,2.2527724208845177,3,2.160003662109375,4.0850067138671875,3.3725013732910156,5.19000244140625,6.0200042724609375,4,0.05097514779953216,-1.046235127053988,165.33999633789062,1.21621220369179,167.02999877929688,2.782657732369137,168.16000366210938,0.05097514779953216
13049,2024-03-04,165.3699951171875,165.64999389648438,163.60000610351562,164.4499969482422,4303700.0,0.004739041233682295,1.770261771468044,-3.4073467081096354,32.76313636441208,41.31705331473298,2.4588694594193328,3.6842252695050774,3.0550621491860284,1.0717288621697776,9.212208400133512,2.04998779296875,-1.4820942957069008,-3.1600051879882756,-7.794537351147909,1.474526975171358,-5.477271269568092,-0.8427391064084588,3.811853685770018,40.380859375,1.8785065932679714,2.317266081579814,3,1.3800048828125,3.3050079345703125,2.5925025939941406,4.410003662109375,3.5800018310546875,0,0.03670561470306222,5.363601054237758,164.58999633789062,-1.046235127053988,165.33999633789062,1.21621220369179,167.02999877929688,0.03670561470306222
13050,2024-03-05,162.0399932861328,165.5,161.80999755859375,165.22000122070312,6631300.0,-0.020136674907046626,-1.0274742088693822,-3.456537243129385,29.642826326855925,38.98416199747589,5.311164220674755,6.656111347057077,6.399041460581657,4.408735451862242,9.035044926970299,3.69000244140625,-1.707051166859145,-6.046006774902338,-11.367069129187854,-0.7249444206168221,-8.706537952045096,-3.38547559775958,6.5486706365289535,3.4379019970987788,-35.03651971308707,2.660531177142762,3,3.9900054931640625,5.915008544921875,5.947505950927734,7.7400054931640625,6.32000732421875,1,0.04714885032214,1.770261771468044,165.3699951171875,5.363601054237758,164.58999633789062,-1.046235127053988,165.33999633789062,0.04714885032214
13051,2024-03-06,163.0,163.99000549316406,162.0399932861328,162.05999755859375,5302500.0,0.005924504774398542,-2.97957213589512,-0.29559751445502747,36.21950686226438,38.37049969656004,3.8411400896576424,5.30494334529152,5.423191274657199,3.489808507768714,8.746090258135803,1.95001220703125,-1.693971127829201,-4.665000152587879,-10.203328449208726,0.8733281440329677,-7.4341643008982885,-1.89583600427747,4.775223958973612,24.435392906379246,-15.922668391045878,2.7691641483104195,3,3.029998779296875,4.9550018310546875,5.154998779296875,6.779998779296875,5.100006103515625,2,0.04079750856738884,-1.0274742088693822,162.0399932861328,1.770261771468044,165.3699951171875,5.363601054237758,164.58999633789062,0.04079750856738884
13052,2024-03-07,163.11000061035156,163.89999389648438,162.5,163.82000732421875,5801600.0,0.0006748503702549424,2.2184512847496274,-0.7553243295889878,35.31231893767965,37.092374303253145,3.2691400480577215,4.781678730596525,5.275410102368994,3.494435113308384,8.015733489094004,1.399993896484375,-1.9222791963097734,-4.136999511718756,-9.727831079969775,1.4538320565322636,-6.932415295844265,-1.341583727593246,3.949396180576457,33.85427842548221,-7.079485905838595,2.7954157841255096,3,2.5049972534179688,4.845001220703125,5.2949981689453125,6.6699981689453125,3.839996337890625,3,0.036968909059731825,-2.97957213589512,163.0,-1.0274742088693822,162.0399932861328,1.770261771468044,165.3699951171875,0.036968909059731825
13053,2024-03-08,163.0500030517578,164.1999969482422,162.08999633789062,162.32000732421875,6063100.0,-0.0003678349480058518,-2.546166767108182,-1.0281532741613117,38.8699784465969,36.5038537617146,2.572875931994105,4.206764607875698,5.258109966118127,3.639217826742197,6.857269040106787,2.1100006103515625,-2.2779077859407835,-3.656996917724598,-8.612710936870911,1.2987171014217154,-6.1348539272977405,-1.1791399081514555,3.379465831290105,32.291840513713055,-11.903772841922418,2.47785700957315,3,2.1049957275390625,4.904998779296875,5.524997711181641,6.7299957275390625,4.4499969482421875,4,0.04004905646781265,2.2184512847496274,163.11000061035156,-2.97957213589512,163.0,-1.0274742088693822,162.0399932861328,0.04004905646781265
13054,2024-03-11,164.72999572753906,165.4199981689453,163.30999755859375,163.9199981689453,5404800.0,0.010303542743559158,-1.0788195853816203,1.1095921907986874,36.039916228955356,35.76126339588909,0.37939153560239447,2.419257624863576,3.5013392851920173,2.0373955870342684,7.612065222726196,2.3699951171875,-2.34693911516689,-1.8300041198730526,-6.83956826439001,3.179560024643905,-4.334786192131531,0.6747779523854263,1.1451365965743605,79.13268934945499,34.37638985986475,2.504782072258483,3,0.4250030517578125,3.225006103515625,4.200004577636719,5.0500030517578125,4.75,0,0.03569480383243584,-2.546166767108182,163.0500030517578,2.2184512847496274,163.11000061035156,-2.97957213589512,163.0,0.03569480383243584
13055,2024-03-12,164.5399932861328,165.4199981689453,163.9600067138672,165.13999938964844,6158500.0,-0.0011534173880543008,1.5172186998500434,-0.7407505086278351,34.733085572915186,35.115479122976964,0.002116913835351397,2.2463662719422643,3.611095082462498,2.3165939940865883,8.407651528957908,1.459991455078125,-2.682246315971156,-1.716506195068348,-6.419034120895731,2.9860217307590347,-4.067770157982039,0.6347577678453433,-2.7299957275390625,73.9643901910506,31.06281153872986,2.351263962913697,3,-0.2949981689453125,3.415008544921875,4.4300079345703125,5.2400054931640625,7.730010986328125,1,0.026802016786523275,-1.0788195853816203,164.72999572753906,-2.546166767108182,163.0500030517578,2.2184512847496274,163.11000061035156,0.026802016786523275
13056,2024-03-13,165.3000030517578,166.13999938964844,164.74000549316406,165.10000610351562,4585800.0,0.004618997183884366,-2.043471049707263,-0.3333248563145313,39.634604682284284,36.03826674646037,-1.1500386668002989,1.2694873292085163,2.763508574501259,1.6245996235257394,8.948517438594546,1.600006103515625,-2.8545579304345097,-0.777496337890625,-5.329689248759195,3.7746965729779447,-3.0535927933248956,1.4986001175436456,-3.4178054809570426,79.2593653102053,36.57906485869081,2.276096455434282,3,-1.3250045776367188,2.654998779296875,3.8149986267089844,4.4799957275390625,8.830001831054688,2,0.018511781621901147,1.5172186998500434,164.5399932861328,-1.0788195853816203,164.72999572753906,-2.546166767108182,163.0500030517578,0.018511781621901147
13057,2024-03-14,164.77999877929688,166.25999450683594,164.1999969482422,166.25999450683594,5155300.0,-0.0031458213119216483,1.7837885208210902,-7.4000915541313805,32.01493081176609,35.02558935930332,-0.8021817460648037,1.658736489066598,3.0891173129438982,2.2337577254116923,9.52479586669209,2.05999755859375,-3.0238724668254804,-1.1605003356933707,-5.69479056405126,3.3737898926645187,-3.4276454498723297,1.1066447784855882,-2.7274891357421893,64.50848015807674,26.15272464048634,2.267145114178948,3,-0.7450027465820312,3.1750030517578125,4.335002899169922,5.0,11.680007934570312,3,0.020148120820570714,-2.043471049707263,165.3000030517578,1.5172186998500434,164.5399932861328,-1.0788195853816203,164.72999572753906,0.020148120820570714
13058,2024-03-15,164.66000366210938,165.3800048828125,163.63999938964844,165.05999755859375,21881200.0,-0.000728214091979762,2.3461369171630624,0.27026692647923045,35.22172208727069,35.29876555073205,-0.7500919425596919,1.6092088352073688,3.0080252271664563,2.4520555778586584,10.215649141478272,1.7400054931640625,-3.0632473783182093,-1.1204956054687614,-5.595035887574284,3.354044676636761,-3.3577657465215225,1.1167745355839998,-2.355044926757813,45.76296610476333,8.761655795913867,2.2372701410527562,3,-0.6250076293945312,3.2949981689453125,5.1049957275390625,5.1199951171875,6.55999755859375,4,0.013907404562142345,1.7837885208210902,164.77999877929688,-2.043471049707263,165.3000030517578,1.5172186998500434,164.5399932861328,0.013907404562142345
13059,2024-03-18,171.25999450683594,172.17999267578125,166.9499969482422,167.0500030517578,10478500.0,0.040082537944491126,-1.3718781789117482,-10.525139238574807,58.297616509545314,38.482631126586426,-7.181985269306836,-4.850397203696701,-3.6727943472984066,-4.011533319171974,10.584326286451056,7.519989013671875,-2.5603932979763613,5.232495880126947,0.13108634400174424,10.33390541625215,2.6817911120643316,7.783200648189563,-8.717733625195308,89.22717924803057,51.600966773131795,2.550704768062608,3,-4.150001525878906,-4.2649993896484375,-1.0524940490722656,-1.4799957275390625,6.1500091552734375,0,-0.02195489096950687,2.3461369171630624,164.66000366210938,1.7837885208210902,164.77999877929688,-2.043471049707263,165.3000030517578,-0.02195489096950687
13060,2024-03-19,171.8000030517578,172.64999389648438,171.0,171.10000610351562,7653700.0,0.0031531505444508667,-2.6666158045538544,0.16627039643936703,63.18408295917412,41.47869513735417,-6.919613575987142,-5.420212070986679,-4.207461287769206,-4.444305707089541,11.506720096418464,1.649993896484375,-2.296106917774523,5.615003967285162,0.003662079252933381,11.22634585531739,2.8093330232690334,8.42067491130129,-8.486723626585928,90.5661335966224,48.90772718551868,2.8056709440161214,3,-4.4300079345703125,-4.57000732421875,-1.9174995422363281,-2.0200042724609375,4.8799896240234375,1,-0.013504116897598673,-1.3718781789117482,171.25999450683594,2.3461369171630624,164.66000366210938,1.7837885208210902,164.77999877929688,-0.013504116897598673
13061,2024-03-20,171.86000061035156,173.10000610351562,171.1199951171875,172.3000030517578,5046700.0,0.0003492290892199712,-1.0624970197886037,-0.6285776566757493,69.80559420722466,45.31128127841473,-6.2476599000318345,-5.524831722525164,-4.266790320284088,-4.398184345425989,12.256392456779421,1.980010986328125,-1.9279503306346157,5.523501586914051,-0.5343694588717369,11.58137263269984,2.4945660640211713,8.552437109806931,-7.613049738048431,86.89212882538054,39.28982010931493,3.028935522892893,3,-4.2649993896484375,-4.404998779296875,-1.9774971008300781,-2.0800018310546875,3.720001220703125,2,0.0023856840489542286,-2.6666158045538544,171.8000030517578,-1.3718781789117482,171.25999450683594,2.3461369171630624,164.66000366210938,0.0023856840489542286
13062,2024-03-21,172.4499969482422,173.4199981689453,171.0500030517578,171.9199981689453,4343000.0,0.003433005561476188,-1.088111530860546,-1.2045359966708282,74.11042680603649,49.2268866516858,-6.004931866776502,-6.096618363928741,-4.786706893904551,-4.8625444641180025,13.33317054089394,2.3699951171875,-1.1480059033994223,5.903498077392584,-0.7002636863939529,12.50725984117912,2.6016171954993297,9.205378959285838,-7.140679448193566,90.08178587142051,37.585748658540055,3.301880881893267,3,-4.084999084472656,-4.834999084472656,-2.567493438720703,-2.6699981689453125,3.69000244140625,3,0.009742000372864767,-1.0624970197886037,171.86000061035156,-2.6666158045538544,171.8000030517578,-1.3718781789117482,171.25999450683594,0.009742000372864767
13063,2024-03-22,172.02000427246094,173.10000610351562,171.75999450683594,173.02000427246094,4106400.0,-0.0024934339425375374,1.3103575280839757,-1.88679679852594,70.84642767284768,53.09427681211828,-4.658641147150263,-5.771961116355442,-4.2821266331114884,-4.279559139208516,14.391971135412312,1.3400115966796875,-0.528481691838607,5.352505493164074,-1.5679214059083506,12.272932392236498,1.8922920436278616,8.812718942700286,-5.575191478766783,78.36176766080686,23.32806080694872,3.4602134495362105,3,-3.4900054931640625,-4.405006408691406,-2.365001678466797,-2.2400054931640625,3.8899993896484375,4,0.02581096576636388,-1.088111530860546,172.4499969482422,-1.0624970197886037,171.86000061035156,-2.6666158045538544,171.8000030517578,0.02581096576636388
13064,2024-03-25,172.60000610351562,173.08999633789062,172.11000061035156,172.1999969482422,3941900.0,0.0033717115256899355,-2.3792849438320487,-0.4000091552734375,90.00005779845678,59.23505150384512,-4.475531749394804,-6.3349450036236306,-4.753795631550048,-4.744115101266345,15.547079177137801,1.0699920654296875,0.17470060917077035,5.715506744384754,-1.6716126384527001,13.102626127222209,2.021947052966027,9.409066435803481,-5.178667357286315,66.11600471635654,4.367581161932932,3.6935596914187268,3,-4.07000732421875,-4.985008239746094,-2.9450035095214844,-2.82000732421875,2.54998779296875,0,-0.007995393012818597,1.3103575280839757,172.02000427246094,-1.088111530860546,172.4499969482422,-1.0624970197886037,171.86000061035156,-0.007995393012818597
13065,2024-03-26,172.72999572753906,172.97000122070312,171.82000732421875,172.1699981689453,4593000.0,0.0007531264161455553,1.2115085536547434,1.3999618539004386,89.32906859558469,64.75665860532294,-3.711946688053075,-6.434929993085461,-4.808459554215176,-4.772698092429664,16.868168909132248,1.149993896484375,0.8632753247069331,5.616996765136719,-2.2060993493672925,13.44009287964073,1.7054487078847274,9.52854482238871,-4.468844662129499,70.88591295390162,4.235153734770378,3.911548057252002,3,-4.1999969482421875,-5.114997863769531,-3.169994354248047,-2.9499969482421875,2.720001220703125,1,0.027094355643662915,-2.3792849438320487,172.60000610351562,1.3103575280839757,172.02000427246094,-1.088111530860546,172.4499969482422,0.027094355643662915
13066,2024-03-27,173.57000732421875,174.69000244140625,173.0500030517578,174.0,4911300.0,0.004863148367147074,-1.2312898337104776,-0.7678474114441417,89.92371764930618,71.19096825393851,-3.6380733479772402,-7.125169887232346,-5.526369478632262,-5.530776637623688,18.33301378660446,1.9600067138671875,1.554707615287839,6.130007934570301,-2.2082543890788884,14.46827025821949,1.9608767727457064,10.299139096394896,-4.58661766431419,69.23089821463753,-1.5036064652685468,4.1691311618245885,3,-4.405006408691406,-5.32000732421875,-4.010005950927734,-3.790008544921875,2.579986572265625,2,0.017917757794140288,1.2115085536547434,172.72999572753906,-2.3792849438320487,172.60000610351562,1.3103575280839757,172.02000427246094,0.017917757794140288
13067,2024-03-28,175.00999450683594,175.80999755859375,174.3699951171875,174.75999450683594,5710400.0,0.008296290383438043,-1.7961245592723178,-0.5814052519517389,91.29836874051594,77.42170677096576,-3.8826306023399013,-8.225274233412847,-6.8337091165695085,-6.910921231713019,19.37281010043578,2.239990234375,2.390446383235542,7.086495208740246,-1.839761839965206,16.012752257445698,2.62336668438752,11.549623733092972,-5.113546801891118,80.24685311260225,4.457539366776132,4.463128524352722,3,-3.6299972534179688,-6.1999969482421875,-5.449993133544922,-5.2299957275390625,0.8100128173828125,3,0.003256998697845681,-1.2312898337104776,173.57000732421875,1.2115085536547434,172.72999572753906,-2.3792849438320487,172.60000610351562,0.003256998697845681
13068,2024-04-01,172.97999572753906,176.22999572753906,172.64999389648438,175.57000732421875,4815400.0,-0.011599330569761146,-1.2030677064504467,-10.36004638671875,77.8152645648,79.59033433266073,-0.6127671638954553,-5.833580325284032,-4.715450195413553,-4.831637851593229,19.533795301960932,3.5800018310546875,3.111723679646417,4.636996459960926,-4.417308918264808,13.69130183818666,0.10984377084804464,9.164149149073808,-2.0191090489374233,26.30366108098944,-47.03600703336183,4.527152689112869,4,0.6350021362304688,-3.9599990844726562,-4.082496643066406,-3.1999969482421875,5.040008544921875,0,0.01826802948409534,-1.7961245592723178,175.00999450683594,-1.2312898337104776,173.57000732421875,1.2115085536547434,172.72999572753906,0.01826802948409534
13069,2024-04-02,171.44000244140625,173.8699951171875,171.36000061035156,172.94000244140625,5158500.0,-0.008902724732161804,-2.0240830958727822,0.579147986025604,71.32267857193378,80.49462273407846,1.0677285668852505,-4.021716367369038,-3.0584612003733582,-3.249377618555968,19.796225241160922,2.5099945068359375,4.025253207394513,2.7935028076171875,-6.248126569005251,11.835132184239626,-1.7273118806940317,7.314317495928407,4.7899932861328125,1.6427497180097754,-68.65943387754788,4.520814688311216,4,2.1999969482421875,-2.4200057983398438,-2.5425033569335938,-1.660003662109375,5.970001220703125,1,0.026073268531542793,-1.2030677064504467,172.97999572753906,-1.7961245592723178,175.00999450683594,-1.2312898337104776,173.57000732421875,0.026073268531542793
13070,2024-04-03,169.67999267578125,170.9199981689453,168.6999969482422,170.0,5828000.0,-0.010266039084002698,1.0555532008081494,0.21333821614583334,62.74736723370581,79.71037529257636,2.788645663122651,-1.7496977486753735,-1.1778956469077855,-1.464570337727821,19.094671065605123,2.7400054931640625,4.9101759878236635,0.6514930725097656,-7.84397005959471,9.146956204614241,-3.5962384935424723,4.8992246385620035,6.5500030517578125,13.01455360435757,-53.83491786497409,4.247731566052243,4,2.785003662109375,-0.6599960327148438,-0.7824935913085938,0.100006103515625,8.3800048828125,2,0.032237160872319315,-2.0240830958727822,171.44000244140625,-1.2030677064504467,172.97999572753906,-1.7961245592723178,175.00999450683594,0.032237160872319315
13071,2024-04-04,169.64999389648438,171.77999877929688,169.3300018310547,170.9199981689453,5422600.0,-0.0001767962081080654,-1.565457406948783,3.9686725157352662,64.58958451042884,78.65250392639774,2.7627165570105774,-1.2605846225402217,-1.106765970045501,-1.413049943826934,18.4371868033298,2.4499969482421875,4.926048095042859,0.28899459838868324,-7.719600421781365,8.297589618558732,-3.715302911696341,4.2932921084737075,6.2788018798828205,12.616163376468634,-52.276873337569114,4.004297510085021,4,2.81500244140625,-0.6299972534179688,-1.0524940490722656,0.1300048828125,10.139999389648438,3,0.03418805340657305,1.0555532008081494,169.67999267578125,-2.0240830958727822,171.44000244140625,-1.2030677064504467,172.97999572753906,0.03418805340657305
13072,2024-04-05,169.13999938964844,169.97000122070312,168.07000732421875,169.39999389648438,4412200.0,-0.0030061569418453615,1.7142592451308432,0.20471939541757278,63.114763617911414,77.79343014251593,3.0774366321509774,-0.29057279566939087,-0.49495357376326865,-0.8646413991729389,17.719604135302973,1.899993896484375,4.781487150307214,-0.5224998474121207,-7.974936884878218,6.929937190053977,-4.2487183661451695,3.203718671320928,6.499644433593744,13.11266649587769,-51.96124132570857,3.7262185187330417,4,3.0100021362304688,-0.12000274658203125,-0.5424995422363281,0.6399993896484375,11.759994506835966,4,0.04144492451301818,-1.565457406948783,169.64999389648438,1.0555532008081494,169.67999267578125,-2.0240830958727822,171.44000244140625,0.04144492451301818
13073,2024-04-08,169.5800018310547,170.0500030517578,168.74000549316406,169.14999389648438,3755700.0,0.0026014097374602585,-1.0960216799521478,-1.6539116145313693,42.307713805033735,72.49428080991336,2.519917560678948,-0.2279688052186657,-0.8568741233806918,-1.275416168449425,16.805712044812743,1.30999755859375,4.5224598666519285,-0.4089973449707145,-7.182926320032465,6.364931630091036,-3.795961832501604,2.977967142560175,5.605463802246078,26.034442842560534,-34.49776680660105,3.386964487530878,4,2.5699996948242188,-0.5600051879882812,-1.0374984741210938,0.1999969482421875,10.289993286132812,0,0.036796824069979195,1.7142592451308432,169.13999938964844,-1.565457406948783,169.64999389648438,1.0555532008081494,169.67999267578125,0.036796824069979195
13074,2024-04-09,170.61000061035156,170.72000122070312,168.72999572753906,170.22999572753906,3774300.0,0.0060738221970477735,5.633284166624281,0.883715978850999,44.78525310124585,67.54496797720905,1.3163824348704622,-0.8378213115483106,-1.8371218514320162,-2.2834733317321536,16.485458183937478,1.9900054931640625,4.143155057749766,0.3270011901855412,-5.9802017597467625,6.634204140117845,-2.8266002847805964,3.480602665151679,4.148537524404276,68.46358857932532,11.24589477332087,3.153601474966147,4,1.5400009155273438,-1.5900039672851562,-2.8974990844726562,-1.3850021362304688,8.850006103515625,1,0.04343241097005057,-1.0960216799521478,169.5800018310547,1.7142592451308432,169.13999938964844,-1.565457406948783,169.64999389648438,0.04343241097005057
13075,2024-04-10,168.9499969482422,169.6300048828125,167.77000427246094,169.57000732421875,4581500.0,-0.009729814525354707,4.026991360290327,-1.6315852875040153,38.816263244438915,61.8663619322238,2.6639480452325017,1.2327104097034578,-0.1549795474390976,-0.6163869103947377,16.21789127740057,2.839996337890625,3.8096130311878937,-1.5535026550292912,-7.2986372100911865,4.191631900032604,-4.426069932560239,1.3190646225016565,5.407229337881432,29.426291576451963,-23.044809637295227,2.872567277530942,4,3.0500030517578125,0.06999969482421875,-1.2374954223632812,0.27500152587890625,14.160003662109403,2,0.05007402702977792,5.633284166624281,170.61000061035156,-1.0960216799521478,169.5800018310547,1.7142592451308432,169.13999938964844,0.05007402702977792
13076,2024-04-11,168.36000061035156,169.8699951171875,167.77000427246094,169.6199951171875,4241500.0,-0.0034921358304100814,1.3863606807521913,2.0322151945463047,34.28131106164278,55.5311333012379,2.7236008049116265,2.175233677853896,0.40336629081016895,-0.008934949981096452,16.29256553436293,2.0999908447265625,3.145533316859968,-2.2964988708496037,-7.604511579218865,3.011513837519658,-4.950505225034249,0.35750748333504134,5.4702479146790495,19.99989655047561,-26.568881393356733,2.6540063541846313,4,3.6399993896484375,0.774993896484375,-1.3675003051757812,0.14499664306640625,13.830001831054688,3,0.05761461697004644,4.026991360290327,168.9499969482422,5.633284166624281,170.61000061035156,-1.0960216799521478,169.5800018310547,0.05761461697004644
13077,2024-04-12,168.10000610351562,168.50999450683594,167.32000732421875,167.69000244140625,5453500.0,-0.0015442771792194554,-1.069553910251307,-0.3254011504692704,34.73518712840813,50.74445803052769,2.1236597862755957,2.8424412363309273,0.6631757903199116,0.25983554131812525,16.204424459163207,1.1899871826171875,2.474372077736433,-2.7224937438964787,-7.430438211932426,1.9854507241394685,-5.076465977914438,-0.3685215098785193,5.245422881309423,22.94118175045552,-18.79609331034178,2.3539722340179683,4,2.4949951171875,1.0599899291992188,-1.1075057983398438,0.40499114990234375,12.209991455078097,4,0.06954186054828893,1.3863606807521913,168.36000061035156,4.026991360290327,168.9499969482422,5.633284166624281,170.61000061035156,0.06954186054828893
13078,2024-04-15,166.9499969482422,169.35000610351562,166.02999877929688,169.2100067138672,5133200.0,-0.006841220187495223,1.6141702010068364,-5.512169705991813,28.93357926441422,46.034558107469955,2.6019884905053345,4.3983110861316845,1.697438766102664,1.427191515644438,16.05675134021286,3.32000732421875,1.6143045688042434,-3.987002563476551,-8.142917468124523,0.16891234117142062,-6.064960015800551,-1.909045111152551,5.792889870522231,19.61615543785219,-18.25095998425189,2.0779574523239885,4,1.9550018310546875,2.2099990844726562,-0.16499710083007812,1.5550003051757812,14.1300048828125,0,0.08355793473040318,-1.069553910251307,168.10000610351562,1.3863606807521913,168.36000061035156,4.026991360290327,168.9499969482422,0.08355793473040318
13079,2024-04-16,167.5,168.50999450683594,166.88999938964844,167.02999877929688,4569700.0,0.003294417860506549,-3.3199869791666665,-0.2079642432753592,31.09184730621176,42.51727811552618,1.602881548322273,3.744139566954914,1.0592277275523543,0.9017415919514065,15.7116609026383,1.6199951171875,0.49351601845773985,-3.2489997863769418,-7.67480921557069,1.1768096428168064,-5.461904500973816,-1.0360950717800677,4.4373402540283,38.28131829705394,4.401215060850873,2.2129047145968754,4,1.404998779296875,2.2699966430664062,-0.9449996948242188,1.0049972534179688,14.589996337890625,1,0.07385071711753732,1.6141702010068364,166.9499969482422,-1.069553910251307,168.10000610351562,1.3863606807521913,168.36000061035156,0.07385071711753732
13080,2024-04-17,169.47999572753906,169.6999969482422,168.2100067138672,169.08999633789062,4069200.0,0.011820870015158524,2.590329993565585,0.8297837802740082,36.33929381401792,39.37835692703608,-0.45646986749230223,1.6668850358837801,-0.9861749266027289,-1.062376091627641,14.99900523285736,2.1999969482421875,-0.26719417916930865,-1.1530036926269531,-5.584437819054074,3.2784304338001675,-3.3687207558405134,1.0627133705866072,1.7484635495214604,89.8437562088231,57.93877126695136,2.215717063213563,4,-1.1049957275390625,0.4550018310546875,-2.9249954223632812,-0.9749984741210938,9.790008544921875,2,0.05888607055650552,-3.3199869791666665,167.5,1.6141702010068364,166.9499969482422,-1.069553910251307,168.10000610351562,0.05888607055650552
13081,2024-04-18,172.27000427246094,172.67999267578125,170.10000610351562,170.10000610351562,5574700.0,0.016462170257587116,-1.3778698149958162,5.56410657693963,41.605425843440415,36.98843050765042,-3.1690003978522157,-1.1497820590540186,-3.8266377647752847,-3.8427949539197357,14.315755130185847,3.1999969482421875,-0.8034968525972772,1.6165046691894531,-2.842536714588789,6.075546052967695,-0.6130160226996679,3.846025361078574,-6.2400054931640625,93.83475519372944,65.23383544251931,2.229520691889114,4,-2.915008544921875,-2.3350067138671875,-6.170005798339844,-3.7650070190429688,5.720001220703125,3,0.06292445619694886,2.590329993565585,169.47999572753906,-3.3199869791666665,167.5,1.6141702010068364,166.9499969482422,0.06292445619694886
13082,2024-04-19,174.1300048828125,174.27000427246094,171.8000030517578,172.27999877929688,6636400.0,0.010797007977139117,1.3192446558542037,0.8525380942670502,53.560397843173746,38.23872873411041,-4.745802572731748,-3.0329692635239667,-5.718131551445026,-5.684687687331376,13.688324478181723,2.470001220703125,-1.0218693503819338,3.3925048828124886,-1.26778769239084,8.052797458015817,1.06235859521081,5.722651170414167,-7.967006225585948,98.30097941361106,66.5422382041578,2.3301462876016665,4,-3.9800033569335938,-4.19500732421875,-8.16500473022461,-5.625007629394531,-0.75,4,0.04628724132878781,-1.3778698149958162,172.27000427246094,2.590329993565585,169.47999572753906,-3.3199869791666665,167.5,0.04628724132878781
13083,2024-04-22,176.4600067138672,177.1999969482422,174.02999877929688,174.41000366210938,7288700.0,0.013380817582947513,-1.2562161633823314,1.108106101845895,64.8169983092847,40.46447820167028,-6.702034310220597,-5.284206065594617,-8.129927464671198,-7.966083648475546,13.32921014214583,3.1699981689453125,-1.208141976958359,5.500506591796864,0.20346397085717172,10.797549212736556,2.8519852813270177,8.14902790226671,-9.972727832031268,92.82259544515419,54.88926431623294,2.6485213104698526,4,-4.845008850097656,-6.040008544921875,-10.465007781982422,-7.955009460449219,-5.3100128173828125,0,0.021817923032097397,1.3192446558542037,174.1300048828125,-1.3778698149958162,172.27000427246094,2.590329993565585,169.47999572753906,0.021817923032097397
13084,2024-04-23,171.22000122070312,174.8800048828125,170.13999938964844,174.6999969482422,9145000.0,-0.029695145040206317,1.4687454054891738,-1.697556364394227,53.77083137181057,42.12609688248936,-1.5269787221033084,-0.16115028446759538,-2.8350611839241253,-2.716071358432032,12.392016328960592,6.32000732421875,-1.4552675355545261,0.32950134277342613,-4.913238354462948,5.5722410400098,-2.291868505844775,2.9508711913916272,-4.089959254882842,33.481621540884774,-7.2896635701131345,2.6213698486181913,4,0.39499664306640625,0.39499664306640625,-5.225002288818359,-2.7150039672851562,-0.7400054931640625,1,0.05758673367629519,-1.2562161633823314,176.4600067138672,1.3192446558542037,174.1300048828125,-1.3778698149958162,172.27000427246094,0.05758673367629519
13085,2024-04-24,177.41000366210938,178.08999633789062,167.64999389648438,168.5,10016700.0,0.03615233265550155,1.0331087847334686,-2.5603490233047594,64.59745067016927,45.494556838992295,-7.141760130327583,-6.305866212339453,-8.991922924703402,-8.832826745657428,11.873407479640685,10.44000244140625,-1.1906413296447624,6.285503387451172,0.3280210743034786,12.242985700598865,3.3067622308773252,9.264244544025019,-0.2100067138671875,93.48666171681799,47.123444376359785,2.9787411565738493,4,-5.350006103515625,-5.350006103515625,-10.35750961303711,-8.905006408691406,-4.510009765625,2,0.02637953091244305,1.4687454054891738,171.22000122070312,-1.2562161633823314,176.4600067138672,1.3192446558542037,174.1300048828125,0.02637953091244305
13086,2024-04-25,176.67999267578125,180.6300048828125,175.82000732421875,178.27999877929688,7441500.0,-0.004114824256012506,-1.8976091332763423,-0.17957412411846707,64.06713403292136,48.75366205060488,-5.707667706695531,-5.6190060432728615,-8.180799273968546,-8.051112777241713,10.935248637929492,4.80999755859375,-1.0256047496867495,5.3999931335449105,-0.974040858480663,11.774027125570484,2.212976137532138,8.587010129557683,-9.029998779296875,69.5684987386235,18.214468427649024,3.1870169960127854,4,-3.3499908447265625,-3.3499908447265625,-9.379997253417969,-8.724990844726562,-5.4499969482421875,3,0.014659337242743264,1.0331087847334686,177.41000366210938,1.4687454054891738,171.22000122070312,-1.2562161633823314,176.4600067138672,0.014659337242743264
13087,2024-04-26,175.5800018310547,178.57000732421875,174.33999633789062,174.44000244140625,4472100.0,-0.006225893651383152,-5.313394595702524,-0.712496900570295,60.92497304986608,52.308261360099536,-3.838741974778827,-4.715909256629175,-6.966961794756969,-6.911677450314301,9.40920231381257,4.230010986328125,-0.6264189385188672,4.271501922607428,-2.1774128152222545,10.72041666043711,1.0470445536925865,7.495959291522269,-7.9300079345703125,61.09400017398296,6.267166834422952,3.224457368914838,4,-1.8199996948242188,-2.25,-8.055000305175781,-7.625,-1.69000244140625,4,0.013725957608932582,-1.8976091332763423,176.67999267578125,1.0331087847334686,177.41000366210938,1.4687454054891738,171.22000122070312,0.013725957608932582
13088,2024-04-29,176.13999938964844,176.32000732421875,175.02000427246094,175.5,3224500.0,0.0031894153818985416,1.599966431176282,0.56140327394895,60.24452487480341,55.547447756609714,-3.305673459913379,-5.298695779311487,-7.415219002442711,-7.43575888824634,8.754705914136437,1.3000030517578125,-0.04914077174871068,4.673499298095692,-2.0947794842896315,11.441778080481015,1.2893599069030302,8.057638689288353,-8.230405273437498,65.4083074514082,11.798065928073235,3.3841393911926674,4,-2.0,-2.80999755859375,-8.150001525878906,-8.18499755859375,-2.649993896484375,0,-0.015669322790960227,-5.313394595702524,175.5800018310547,-1.8976091332763423,176.67999267578125,1.0331087847334686,177.41000366210938,-0.015669322790960227
13089,2024-04-30,175.91000366210938,176.47000122070312,174.83999633789062,176.27000427246094,4465100.0,-0.0013057552420576712,3.2895175376955046,-0.5625014901175405,63.615029780293845,58.57808508619592,-1.9637751057970547,-4.971541902338316,-7.024205468416767,-7.1516592966914345,8.684802214076356,1.6300048828125,0.5899112073133779,4.22000350952149,-2.8337833087970523,11.273790327840032,0.6931101003622189,7.746896918680761,-7.746001330566401,63.63638501019211,6.679235375579388,3.526893409159272,4,-1.7700042724609375,-2.5800018310546875,-7.837505340576172,-7.9550018310546875,-2.7100067138671875,1,-0.02705934663481735,1.599966431176282,176.13999938964844,-5.313394595702524,175.5800018310547,-1.8976091332763423,176.67999267578125,-0.02705934663481735
13090,2024-05-01,175.14999389648438,176.22999572753906,173.66000366210938,175.4600067138672,4340500.0,-0.004320446534040401,1.778383550119184,0.8611452549485017,63.19468783562038,60.976891974215924,-0.3519004608118905,-3.9850366022184858,-6.183803361099706,-6.334549813004827,9.505149233251753,2.5699920654296875,1.4755301198475195,3.1864936828613395,-3.9626828800298313,10.33567024575251,-0.3880945985842459,6.761081964306925,-6.736671513916008,21.377187567044526,-38.59192151697934,3.5745882814455903,5,-1.0099945068359375,-1.8199920654296875,-7.077495574951172,-7.1949920654296875,-4.1100006103515625,2,-0.02666285088028797,3.2895175376955046,175.91000366210938,1.599966431176282,176.13999938964844,-5.313394595702524,175.5800018310547,-0.02666285088028797
13091,2024-05-02,175.4499969482422,176.32000732421875,174.5500030517578,175.5800018310547,3964800.0,0.0017128350682964477,1.1987413992455977,0.41935325097209236,64.26073131955485,62.16581791603605,-0.17140984876573384,-4.035121466328235,-6.404073575150733,-6.5743307934504855,10.143940149235322,1.7700042724609375,2.3837786844088384,3.1964965820312443,-4.027692208504249,10.420685372566737,-0.41559781323650213,6.808590977298991,-6.7923409156689445,36.4560478833496,-27.032062400241955,3.612094395267745,5,-1.30999755859375,-2.1199951171875,-7.377498626708984,-7.4949951171875,-9.550003051757812,3,-0.014534072933099385,1.778383550119184,175.14999389648438,3.2895175376955046,175.91000366210938,1.599966431176282,176.13999938964844,-0.014534072933099385
13092,2024-05-03,176.14999389648438,176.49000549316406,175.0,175.8000030517578,3491900.0,0.003989723342364471,1.8931751181428973,-2.6921361502347416,68.16743432609786,62.53808858457084,-0.6199306677741845,-4.409075643121952,-6.995861688331956,-7.181002087038962,10.905355622124763,1.4900054931640625,3.1669967419500438,3.5459938049316406,-3.722236484808235,10.814224094671516,-0.08812133993828297,7.180108949801564,-7.252890886906357,87.9854637213089,18.16513022450981,3.634115144869935,5,-2.0099945068359375,-2.8199920654296875,-7.442493438720703,-7.899993896484375,-11.079986572265625,4,-0.027930731418796317,1.1987413992455977,175.4499969482422,1.778383550119184,175.14999389648438,3.2895175376955046,175.91000366210938,-0.027930731418796317
13093,2024-05-06,175.82000732421875,176.75999450683594,175.1300048828125,176.75999450683594,3576200.0,-0.001873327185350604,2.4681103193026313,-2.685747918210751,66.57371573916353,63.96063129205451,-0.43613991911630023,-3.781514270149387,-6.602791112284706,-6.792831187620465,11.769842526496435,1.6299896240234375,3.70648701905219,2.9040069580078125,-4.353371406556533,10.161385322572158,-0.7246822242743747,6.53269614029,-6.6882462771760345,69.67774326765472,-3.9613722569170022,3.6286891822821734,5,-1.6800079345703125,-2.4900054931640625,-5.725009918212891,-7.010009765625,-11.990005493164062,0,-0.010977180378631823,1.8931751181428973,176.14999389648438,1.1987413992455977,175.4499969482422,1.778383550119184,175.14999389648438,-0.010977180378631823
13094,2024-05-07,178.02000427246094,178.14999389648438,176.50999450683594,177.0,3708000.0,0.012512779300397403,1.5625320379090422,-1.085125724396539,66.86415101616757,64.21248688605432,-1.7546367464772459,-5.689618316465896,-8.66964005636828,-8.931638784213476,12.909834440273254,2.329986572265625,3.9532731342696366,4.733503723144537,-2.7802469239655068,12.24725437025458,0.9766283995895151,8.490379046699559,-8.658278348702822,97.1049018541678,24.461542748220197,3.756875323555018,5,-0.875,-4.69000244140625,-6.702507019042969,-9.000007629394531,-14.69000244140625,1,-0.025446571568236154,2.4681103193026313,175.82000732421875,1.8931751181428973,176.14999389648438,1.1987413992455977,175.4499969482422,-0.025446571568236154
13095,2024-05-08,177.41000366210938,178.8800048828125,177.19000244140625,178.7100067138672,3400900.0,-0.0034265846293203284,1.0609793541063837,-1.274507457327928,61.10630839503779,63.88350625962281,-1.2791527088914734,-4.651819390645983,-7.927610981871453,-8.319898338896309,13.984479757552782,1.69000244140625,3.7798770530192485,3.700502777099615,-3.737487337626874,11.138492891826104,-0.018492280263615157,7.419497834462845,-7.8229121591701585,66.05079447864651,-3.7503950422462253,3.7189950573632435,5,-1.1399993896484375,-4.0800018310546875,-6.080005645751953,-8.390007019042969,-13.600006103515625,2,-0.023730379499261267,1.5625320379090422,178.02000427246094,2.4681103193026313,175.82000732421875,1.8931751181428973,176.14999389648438,-0.023730379499261267
13096,2024-05-09,178.05999755859375,178.42999267578125,177.08999633789062,177.25999450683594,2421400.0,0.0036637950683002796,-1.350872026876899,-0.6153855182694227,58.96031461086944,63.665210877512074,-1.9140942637130536,-4.783084950033299,-8.39887227916904,-8.904318662982206,15.206449919853037,1.339996337890625,4.2544854934976115,3.8654968261718636,-3.3659073699374744,11.096901022281202,0.2497947281171946,7.481198924226533,-8.25204778805707,78.86581720937549,12.146288875088928,3.6157020980546717,5,-1.7899932861328125,-4.7299957275390625,-7.317501068115234,-9.040000915527344,-11.919998168945312,3,-0.039424937485753264,1.0609793541063837,177.41000366210938,1.5625320379090422,178.02000427246094,2.4681103193026313,175.82000732421875,-0.039424937485753264
13097,2024-05-10,179.7899932861328,180.16000366210938,177.61000061035156,177.9499969482422,4201600.0,0.009715802264738116,-1.0238207689978807,2.299986648610502,57.80588061080979,63.39425040373501,-3.3347892135968493,-5.894611764074739,-9.871865461643694,-10.53805632560227,16.47549275812949,2.5500030517578125,3.9449979625060223,5.010993194580067,-2.0336257102974855,12.055612099457619,1.4886837421412906,8.533302647018843,-9.76560241335062,92.64392712182159,28.01895451986347,3.5223094524387757,5,-2.8799896240234375,-6.459991455078125,-9.047496795654297,-10.769996643066406,-13.30999755859375,4,-0.07725679908971761,-1.350872026876899,178.05999755859375,1.0609793541063837,177.41000366210938,1.5625320379090422,178.02000427246094,-0.07725679908971761
13098,2024-05-13,180.8999938964844,181.3500061035156,179.85000610351562,180.50999450683597,4408100.0,0.0061738731397862345,1.3255384833754846,0.21195661187865922,78.13954354880781,65.00808526690322,-4.133231191983697,-6.225091811151202,-10.682487946292156,-11.574864353282663,17.39460905239912,1.560012817382784,3.7249903782753506,5.423493957519554,-1.100466220088265,11.947454135127373,2.1615138687156445,8.685474046323463,-10.663490743501598,90.7022494049413,21.223360500538135,3.2619800888039054,5,-3.3949890136719034,-7.209991455078153,-10.314994812011747,-11.879997253417997,-14.220001220703153,0,-0.08750683862003872,-1.0238207689978807,179.7899932861328,-1.350872026876899,178.05999755859375,1.0609793541063837,177.41000366210938,-0.08750683862003872
13099,2024-05-14,179.8699951171875,181.27999877929688,178.60000610351562,181.0500030517578,3508600.0,-0.0056937468991087314,2.268284967295937,-3.025666105872687,60.215930002078395,64.67711217428744,-2.7741682007813893,-4.448947592815017,-9.38405272778391,-10.461590748438454,18.15077539956321,2.67999267578125,3.664516241404442,3.7749954223632756,-1.8482117078692966,9.398202552595848,0.9633918572469895,6.586598987479562,-9.188951846183386,65.25803770989785,-1.1351183626298536,2.811603565116282,5,-1.9199905395507812,-6.17999267578125,-9.284996032714844,-10.849998474121094,-12.589996337890625,1,-0.0891754807447599,1.3255384833754846,180.8999938964844,-1.0238207689978807,179.7899932861328,-1.350872026876899,178.05999755859375,-0.0891754807447599
13100,2024-05-15,179.4600067138672,180.3999938964844,179.0,179.24000549316406,4785100.0,-0.002279359617779475,-2.9999128084402242,-0.186440458795081,61.86017323738828,64.41038349849116,-1.8869423654018647,-3.4287392919481476,-8.597505072159237,-9.93378049125647,19.53590685756516,1.3999938964844034,3.5922485725271542,2.866006469726557,-2.0067349250504662,7.73874786450358,0.4296357723380595,5.302377167115054,-8.352204929562618,55.63391884921809,-9.929716879473261,2.4363706973885075,5,-1.285003662109375,-5.7700042724609375,-8.875007629394531,-10.440010070800781,-11.3800048828125,2,-0.0898807772170116,2.268284967295937,179.8699951171875,1.3255384833754846,180.8999938964844,-1.0238207689978807,179.7899932861328,-0.0898807772170116
13101,2024-05-16,183.1100006103516,183.41000366210938,179.4600067138672,179.6300048828125,5984700.0,0.020338759388903727,-1.068065525051229,15.81807462893618,76.38409488492246,65.323345782805,-4.845671379744601,-6.561394800420231,-11.851711253008034,-13.4639697775755,20.682868450231336,3.9499969482421875,3.552119816085991,5.974000549316429,0.7290895339482972,11.21891156468456,3.351545041632363,8.596456057000495,-11.592510653278566,94.82753631195311,27.513015415504185,2.6224555076840685,5,-3.8399963378906534,-8.389999389648466,-12.600002288818388,-14.090003967285185,-15.759994506835966,3,-0.10540114132175238,-2.9999128084402242,179.4600067138672,2.268284967295937,179.8699951171875,1.3255384833754846,180.8999938964844,-0.10540114132175238
13102,2024-05-17,182.19000244140625,182.9600067138672,181.8300018310547,182.58999633789062,4449100.0,-0.005024292315432,-1.017874659400545,-0.11494091596693831,70.6767599544841,65.7792395845073,-3.328862077659892,-5.277164293548026,-10.54200173321371,-12.439637002026188,21.339256121334902,1.2799987792969034,3.5834475176717433,4.651002502441401,-0.8535781723085734,10.155583177191374,1.8987121650664278,7.403292839816373,-9.958961662031044,74.63613638382377,6.788004473117937,2.752290337374982,5,-2.2300033569335938,-7.470001220703125,-11.622505187988281,-13.170005798339844,-15.449996948242188,4,-0.08809486160976165,-1.068065525051229,183.1100006103516,-2.9999128084402242,179.4600067138672,2.268284967295937,179.8699951171875,-0.08809486160976165
13103,2024-05-20,180.30999755859372,182.1300048828125,179.91000366210938,182.08999633789062,3221100.0,-0.010318924516273364,1.387077720717321,4.450064850843132,63.51352111303128,65.4069473730477,-0.8325215550734413,-3.261139268187492,-8.28416212015037,-10.48401178594068,20.83944025145528,2.279998779296875,3.539183710413255,2.5784980773925383,-3.035394837340135,8.192390992125212,-0.2284483799737984,5.385444534758875,-7.4082190062544555,35.55077594629859,-31.473935492894974,2.806946457366343,5,-0.05999755859372158,-5.589996337890597,-10.432498931884737,-11.290000915527315,-14.050003051757784,0,-0.07670124795249056,-1.017874659400545,182.19000244140625,-1.068065525051229,183.1100006103516,-2.9999128084402242,179.4600067138672,-0.07670124795249056
13104,2024-05-21,181.0800018310547,181.5800018310547,179.8000030517578,181.5,3288100.0,0.004270446913021253,5.137907447844045,0.23595418931197867,68.2014164759702,66.19529271537351,-1.2547704269458393,-3.4304639329864983,-8.713753483123014,-11.181772628398193,21.895394988444828,1.779998779296875,3.3668897730421463,2.855502319335926,-2.0359918591144037,7.746996497786256,0.4097552301107612,5.301249408561091,-7.547729772129202,47.1655352335873,-24.574396581669454,2.4457470892251716,5,-0.8300018310546875,-5.930000305175781,-12.047504425048828,-12.060005187988281,-16.150009155273438,1,-0.07952291257821209,1.387077720717321,180.30999755859372,-1.017874659400545,182.19000244140625,-1.068065525051229,183.1100006103516,-0.07952291257821209
13105,2024-05-22,182.08999633789062,182.1300048828125,179.97999572753906,180.4499969482422,4047000.0,0.0055776148477082454,1.4999866930440104,-3.9047774750227067,69.52946255707457,67.36964248717409,-1.7110273739796185,-4.2919168995645975,-9.358454995576835,-12.112757623098105,22.191018043693237,2.1500091552734375,3.321563204571987,3.631497192382824,-1.5359198212652814,8.798914206030929,1.0477886855587712,6.2152056992068765,-7.965060382774112,66.58206723916142,-9.223603415185224,2.5837085068240477,5,-1.5799942016601562,-6.55999755859375,-12.752498626708984,-13.069999694824219,-19.199996948242188,2,-0.08133339478524648,5.137907447844045,181.0800018310547,1.387077720717321,180.30999755859372,-1.017874659400545,182.19000244140625,-0.08133339478524648
13106,2024-05-23,179.27000427246094,181.88999938964844,179.0399932861328,181.3300018310547,4009000.0,-0.01548680389996182,-1.2618920751792289,-1.2560965397891681,58.159044567433654,67.40888292679897,1.4512709658342828,-1.3364597569986358,-6.222908074583472,-9.236537209847143,21.755138406404118,3.0500030517578125,3.044837998481995,0.6820045471191349,-4.427233538444597,5.7912426326828665,-1.8726144956627309,3.2366235899010007,-4.587964254924856,5.867607103097679,-65.57197553380205,2.5546190427818702,5,1.7350006103515625,-3.7400054931640625,-10.115005493164062,-10.250007629394531,-15.69000244140625,3,-0.06241982581982475,1.4999866930440104,182.08999633789062,5.137907447844045,181.0800018310547,1.387077720717321,180.30999755859372,-0.06241982581982475
13107,2024-05-24,177.99000549316406,179.4199981689453,177.8699951171875,179.3699951171875,3447400.0,-0.007140061074308313,1.0946047652923407,0.6698986696690469,55.406084520320334,64.88294303474481,2.736905118744204,0.1405541725440571,-4.618958223119307,-7.956201635419035,21.643263484012813,1.5500030517578125,2.9995498208447486,-0.7184944152832031,-5.6392267208235864,4.20223789025718,-3.1788605680533806,1.7418717374869743,-2.7842876569535804,2.8171385179666455,-66.00137641798744,2.46036615277019,5,2.649993896484375,-2.4600067138671875,-8.345008850097656,-8.970008850097656,-15.389999389648438,4,-0.05977863397536154,-1.2618920751792289,179.27000427246094,1.4999866930440104,182.08999633789062,5.137907447844045,181.0800018310547,-0.05977863397536154
13108,2024-05-28,173.3800048828125,176.27999877929688,171.89999389648438,176.22999572753906,6178100.0,-0.025900334109089096,1.9694979077333692,2.0652262851203576,39.67970068834358,62.60113977766316,6.892876020494697,4.778159816712275,0.2719724119982345,-3.373306318127419,21.521201516605252,6.0900115966796875,2.8724341802767697,-5.19049530029298,-10.549784655137273,0.1687940545513129,-7.870139977715127,-2.5108506228708336,10.029998779296875,14.467345033217288,-48.67574647745438,2.679644677422152,5,4.274993896484375,2.149993896484375,-3.337505340576172,-4.360008239746094,-8.990005493164062,1,-0.038297376875357725,1.0946047652923407,177.99000549316406,-1.2618920751792289,179.27000427246094,1.4999866930440104,182.08999633789062,-0.038297376875357725
13109,2024-05-29,171.14999389648438,173.17999267578125,170.72000122070312,172.42999267578125,5352100.0,-0.01286198479366396,-1.2990744834077264,0.44912382145553253,37.01241471531259,59.84027771965474,8.66733813094342,6.99174901353075,2.5500226850306547,-1.1600118963540922,21.574705358366348,2.660003662109375,2.5808015326943234,-7.182505798339832,-13.394246863038546,-0.9707647336411185,-10.288376330689175,-4.07663526599049,12.029809570312494,3.7685586132560185,-56.56922095932312,3.1058705323493543,5,5.915008544921875,4.3800048828125,-0.13249588012695312,-1.6449966430664062,-9.029998779296875,2,-0.02857142602415763,1.9694979077333692,173.3800048828125,1.0946047652923407,177.99000549316406,-1.2618920751792289,179.27000427246094,-0.02857142602415763
13110,2024-05-30,170.47999572753906,171.7100067138672,170.39999389648438,171.35000610351562,3903900.0,-0.003914684153307868,-1.543679540168585,0.6796962544405503,34.28688192205243,55.162809612669186,8.861438043884277,7.6881177822616,3.2438564165817354,-0.470399141719156,22.107817299200068,1.3100128173828125,1.7498559997368943,-7.619004058837902,-14.63365391340679,-0.6043542042690149,-11.12632898612236,-4.111679131553444,12.20141564941406,0.6962732185139885,-54.93091977455567,3.5073249272844467,5,6.200004577636719,5.0500030517578125,1.1350021362304688,-0.9749984741210938,-8.580001831054688,3,-0.03255515714950996,-1.2990744834077264,171.14999389648438,1.9694979077333692,173.3800048828125,1.0946047652923407,177.99000549316406,-0.03255515714950996
13111,2024-05-31,172.89999389648438,172.97000122070312,169.52000427246094,169.88999938964844,8155600.0,0.014195203129949263,1.1904678863974345,-3.4597225388919095,36.114461295478975,51.32255420611306,5.409734904448925,5.341126927156722,0.8743716415050642,-2.8592258085781452,22.47325252741947,3.4499969482421875,1.453223553512828,-5.071505737304676,-12.375614965662407,2.2326034910530552,-8.723560351483542,-1.4194511231258105,9.044532431640619,34.141330382271434,-16.109359663134867,3.6520546141788603,5,2.9250106811523438,3.5650100708007812,-0.839996337890625,-2.9499969482421875,-9.30999755859375,4,-0.05789470711507916,-1.543679540168585,170.47999572753906,-1.2990744834077264,171.14999389648438,1.9694979077333692,173.3800048828125,-0.05789470711507916
13112,2024-06-03,171.22999572753906,172.89999389648438,171.02999877929688,172.72000122070312,5032400.0,-0.0096587520410506,1.0216263475227028,-0.49501933966329215,30.942046026607017,47.703501418732586,5.991646791056581,6.981581528427029,2.557498901055851,-1.1364743286799808,22.807681944136863,1.8699951171875,1.0926724895342375,-6.495503997802729,-14.367268701466628,1.3762607058611707,-10.431386349634693,-2.559621645970765,9.720568836132799,25.295752139279447,-19.018596760586984,3.9358823518319497,6,4.595008850097656,5.235008239746094,2.100006103515625,-0.0099945068359375,-7.279998779296875,0,-0.04467671603903467,1.1904678863974345,172.89999389648438,-1.543679540168585,170.47999572753906,-1.2990744834077264,171.14999389648438,-0.04467671603903467
13113,2024-06-04,173.88999938964844,174.38999938964844,170.82000732421875,171.2100067138672,4619100.0,0.015534682756997542,-1.0635843248630674,-1.7986461714917716,38.92592757948567,44.45066931912319,2.5984515316060026,4.394901761447841,-0.04433343212991758,-3.7237295390947907,22.87754818842711,3.5699920654296875,0.16903973007202922,-3.738999938964838,-11.755117162406123,4.2771172844764465,-7.747058550685466,0.26905867275579,6.146120350726562,89.73304925429252,46.08229927561124,4.008058611720637,6,1.9350051879882812,2.5750045776367188,-0.3449974060058594,-2.6699981689453125,-7.5099945068359375,1,-0.06492606432664638,1.0216263475227028,171.22999572753906,1.1904678863974345,172.89999389648438,-1.543679540168585,170.47999572753906,-0.06492606432664638
13114,2024-06-05,173.49000549316406,173.97000122070312,171.9600067138672,173.83999633789062,5370700.0,-0.0023002696985930937,5.590139330114816,-0.13059395568106766,38.94034201409308,41.05187814768082,2.021124090802772,4.677960083551881,0.3916851427744916,-3.239960638971297,22.532029097058913,2.0099945068359375,-0.6838015861137592,-3.9124938964843636,-12.135420555930835,4.310432762962108,-8.023957226207614,0.1989694332388865,5.704825009777807,81.51961398671513,37.75771483641997,4.1114633297232395,6,2.214996337890625,2.9749984741210938,0.2449951171875,-2.2700042724609375,-9.6300048828125,2,-0.05245262444743071,-1.0635843248630674,173.88999938964844,1.0216263475227028,171.22999572753906,1.1904678863974345,172.89999389648438,-0.05245262444743071
13115,2024-06-06,173.1999969482422,174.39999389648438,172.67999267578125,174.0,5536700.0,-0.0016716152846816268,1.1500138283567143,2.285782796355234,29.030889516833113,37.815416475391864,1.0252906520397005,4.886950262855237,0.7109005970734756,-2.8852155153660988,21.898306271634496,1.720001220703125,-1.3708937951689109,-3.992002105712885,-12.42693256311685,4.44292835169108,-8.209467334414882,0.22546312298911175,5.220847456261197,75.40984631740226,36.53322916362782,4.217465228701987,6,1.2700042724609375,3.2650070190429688,0.535003662109375,-1.9799957275390625,-8.44000244140625,3,-0.06397229807322546,5.590139330114816,173.49000549316406,-1.0635843248630674,173.88999938964844,1.0216263475227028,171.22999572753906,-0.06397229807322546
13116,2024-06-07,171.0399932861328,172.50999450683594,170.75,171.5,3521100.0,-0.012471153003281277,-2.3846266707748285,0.5750061988594098,27.583424802178854,34.72400984004281,2.1178067472339706,6.845014656814385,2.848533692913861,-0.6548144109115697,21.51241636232136,2.4499969482421875,-2.3375677133016097,-5.801005554199207,-14.65755801063844,3.0555469022400246,-10.229281782418838,-1.3727293259795772,6.668783907807182,7.945034823541215,-25.31734634040999,4.428276228219622,6,1.8600082397460938,5.425010681152344,2.69500732421875,0.1800079345703125,-1.149993896484375,4,-0.05343779085841127,1.1500138283567143,173.1999969482422,5.590139330114816,173.49000549316406,-1.0635843248630674,173.88999938964844,-0.05343779085841127
13117,2024-06-10,165.89999389648438,170.3699951171875,165.6199951171875,170.11000061035156,9432600.0,-0.03005144756437017,1.0084584737971192,9.15205493083889,24.38677362101369,33.0247957214506,5.992680625645562,11.479621273426858,7.85955184851565,4.522097065746237,21.098156062994494,5.4199981689453125,-3.654897588609572,-10.246504974365223,-20.235397684745692,-0.257612263984754,-15.240951329555458,-5.2520586191749885,11.153681463737286,3.1890525993820016,-28.553521397825712,4.994446355190232,6,4.1100006103515625,8.615005493164062,7.8350067138671875,5.32000732421875,4.470001220703125,0,-0.013924036429049602,-2.3846266707748285,171.0399932861328,1.1500138283567143,173.1999969482422,5.590139330114816,173.49000549316406,-0.013924036429049602
13118,2024-06-11,165.07000732421875,165.4600067138672,163.50999450683594,164.8699951171875,8284500.0,-0.005002933109108487,2.97957213589512,-0.047508762010387555,21.603402294719388,31.312683230273578,6.168627411069764,11.660708555246117,8.613696297089973,5.372888182043027,20.506186634366593,2.3899993896484375,-4.678084958769006,-10.284992218017578,-21.157545007714248,0.5875605716790915,-15.721268612865913,-4.848715823169243,10.840300011699497,14.325187372055256,-14.827581181834214,5.436276394848335,6,3.8849868774414062,8.389991760253906,8.664993286132812,6.149993896484375,4.2899932861328125,1,-0.006785062859885338,1.0084584737971192,165.89999389648438,-2.3846266707748285,171.0399932861328,1.1500138283567143,173.1999969482422,-0.006785062859885338
13119,2024-06-12,163.8300018310547,165.3300018310547,162.44000244140625,164.8800048828125,6281100.0,-0.007511997565545214,1.96410657693963,-5.249694842844065,17.87474369581639,29.489112316247354,6.996894896895611,12.266325171488518,9.811533176149311,6.648893186606699,20.56651347611967,2.8899993896484375,-5.679143102010755,-10.722998046875006,-22.520279069501953,1.0742829757519416,-16.621638558188465,-4.824357535561546,10.59226796537368,11.622076778811191,-12.267541989395532,5.898640511313468,6,4.589996337890625,9.095001220703125,9.904998779296875,7.3899993896484375,3.8300018310546875,2,0.01556493330438613,2.97957213589512,165.07000732421875,1.0084584737971192,165.89999389648438,-2.3846266707748285,171.0399932861328,0.01556493330438613
13120,2024-06-13,163.3300018310547,163.55999755859375,161.5399932861328,162.0800018310547,5432600.0,-0.003051944054274114,1.3625899023789552,-1.1904727304433755,19.463603996515616,27.63901706080698,7.125311434356149,12.117201443045587,10.31942414884361,7.19304865695554,20.691874041474406,2.290008544921875,-6.000763801586686,-10.41649780273437,-22.981724287791337,2.1487286823225986,-16.699111045262867,-4.133884560205871,9.414750535670578,16.31730488364653,-9.445002141212804,6.282613242528489,6,4.639991760253906,9.144996643066406,11.907501220703125,7.8899993896484375,2.9499969482421875,3,0.003244956672718846,1.96410657693963,163.8300018310547,2.97957213589512,165.07000732421875,1.0084584737971192,165.89999389648438,0.003244956672718846
13121,2024-06-14,163.80999755859375,164.38999938964844,162.52999877929688,163.1300048828125,3603300.0,0.002938809295034206,1.021743817690279,0.543994140625,21.976272284312827,26.642819978329847,5.833785300279061,10.663905678979773,9.854026779332628,6.720050959784231,19.899050793826934,1.8600006103515625,-6.080057063232999,-8.971501922607416,-21.473188301577153,3.5301844563623206,-15.222345112092285,-2.720658733122548,7.141993355236735,25.707857324303635,-2.834714397700985,6.250843189484867,6,4.159996032714844,8.665000915527344,10.990005493164062,7.410003662109375,4.3600006103515625,4,0.005799383202495845,1.3625899023789552,163.3300018310547,1.96410657693963,163.8300018310547,2.97957213589512,165.07000732421875,0.005799383202495845
13122,2024-06-17,166.13999938964844,166.41000366210938,162.7899932861328,163.49000549316406,5412200.0,0.01422380725096617,1.2695972448101023,3.89709182299614,34.27453486221687,26.12599856529998,3.0238254349784484,7.451887912737021,7.582440280344059,4.4432399276565775,18.77563655649696,3.6200103759765625,-5.988371404311437,-5.838999938964832,-17.848620964817655,6.170621086887991,-11.843810451891244,0.16581057396157917,3.3060719037504214,94.45577623832486,61.48352389025705,6.004810512926413,6,1.8299942016601562,6.334999084472656,8.660003662109375,5.0800018310546875,4.8800048828125,0,0.022571325471147485,1.021743817690279,163.80999755859375,1.3625899023789552,163.3300018310547,1.96410657693963,163.8300018310547,0.022571325471147485
13123,2024-06-18,166.47999572753906,167.07000732421875,165.25,166.10000610351562,3519500.0,0.0020464448004073876,1.3333235521386582,0.1433926412160995,38.94936000433284,26.127000564215507,1.7010673626230925,6.348129903418254,7.291829695285401,4.143623127972177,18.435510332294502,1.82000732421875,-6.135651838085266,-4.807503509521496,-16.38213364517148,6.767126626128487,-10.594818577346473,0.9798115583034814,1.7011030846972233,89.3307396217044,50.48890370475729,5.7873150678249905,6,1.4899978637695312,5.995002746582031,8.640007019042969,4.7400054931640625,6.2700042724609375,1,0.02336616704396599,1.2695972448101023,166.13999938964844,1.021743817690279,163.80999755859375,1.3625899023789552,163.3300018310547,0.02336616704396599
13124,2024-06-20,166.67999267578125,167.63999938964844,165.72999572753906,165.72999572753906,4942400.0,0.0012013272067203928,-3.021073258484717,2.5000602337067823,40.80347244738263,27.435065334276565,0.48442472435192485,5.284969431844559,7.111355689748734,3.964821289413635,18.050899749431288,1.910003662109375,-6.007554812091229,-3.8875061035156193,-14.661112201328535,6.886099994297297,-9.274309152422063,1.4992969453908245,-5.1399993896484375,84.26220076544013,38.91826155558188,5.386803048906454,6,0.345001220703125,5.795005798339844,8.917510986328125,4.9000091552734375,6.5300140380859375,3,0.016078762013047143,1.3333235521386582,166.47999572753906,1.2695972448101023,166.13999938964844,1.021743817690279,163.80999755859375,0.016078762013047143
13125,2024-06-21,167.27999877929688,169.07000732421875,166.4499969482422,167.2100067138672,10899100.0,0.0035997487993819632,-2.295586499428999,0.0736760950224064,35.084935749470716,28.26856655064233,-1.1662923010325983,3.7086931269513457,6.591762240153287,3.3850841128143543,17.292404452782105,2.6200103759765625,-6.327738687612225,-2.547000122070301,-11.932410967961971,6.838410723821369,-7.239705545016136,2.145705300875534,-5.618005371093744,72.6298745234551,24.800263864043046,4.69270542294584,6,-1.3250045776367188,5.194999694824219,8.54000473022461,4.3000030517578125,5.899993896484375,4,0.0022716695694975364,-3.021073258484717,166.67999267578125,1.3333235521386582,166.47999572753906,1.2695972448101023,166.13999938964844,0.0022716695694975364
13126,2024-06-24,168.0800018310547,169.61000061035156,167.08999633789062,167.5,4476900.0,0.0047824190434941904,-2.5999825614979675,8.286679747111402,41.235409898427584,30.140637248132762,-2.7159351678366193,2.136941630959882,5.90214613779068,2.586736012727613,16.88116159455671,2.5200042724609375,-6.6529942324320075,-1.1874969482421989,-9.472283768706916,7.097289872222518,-5.329890358474557,2.9548964619901597,-6.1216878662109195,77.56602439613742,25.775397927173913,4.142393410232357,6,-2.5050048828125,4.394996643066406,7.852500915527344,3.5,4.589996337890625,0,-0.01070920414176979,-2.295586499428999,167.27999877929688,-3.021073258484717,166.67999267578125,1.3333235521386582,166.47999572753906,-0.01070920414176979
13127,2024-06-25,167.35000610351562,168.9600067138672,167.25,168.0800018310547,4220900.0,-0.004343144452561454,-2.6774024184153964,-1.2586093499250217,29.613478729486474,31.03064574088466,-1.965296716054496,2.138591030116686,6.744703822757941,3.3315627374245196,16.98953352709887,1.7100067138671875,-6.781524805279986,-1.3854927062988338,-8.610641993778017,5.83965658118035,-4.99806735003844,2.227081937440772,-4.932590939941377,48.16527086096655,1.125604601173677,3.6125746437395923,6,-1.7750091552734375,4.899993896484375,9.644996643066406,5.2599945068359375,7.6100006103515625,1,0.004899862775759267,-2.5999825614979675,168.0800018310547,-2.295586499428999,167.27999877929688,-3.021073258484717,166.67999267578125,0.004899862775759267
13128,2024-06-26,166.74000549316406,167.00999450683594,164.85000610351562,165.88999938964844,4778300.0,-0.0036450587875942464,2.1079324653654465,-1.1643987374845843,29.23076923076924,32.29242635587942,-1.2220012960702036,2.345909625712693,7.499572818283696,3.9023819561421647,17.367402893988494,2.5,-6.726433487955234,-1.6634933471679574,-8.594268239595777,5.267281545259863,-5.128880793381882,1.8018940990459669,-3.891035202783172,39.70591535209056,-2.8494880282508888,3.4653874462139167,6,-1.165008544921875,5.094993591308594,10.599994659423828,5.984992980957031,11.29998779296875,2,0.025668697602821755,-2.6774024184153964,167.35000610351562,-2.5999825614979675,168.0800018310547,-2.295586499428999,167.27999877929688,0.025668697602821755
13129,2024-06-27,166.25999450683594,167.25,165.27000427246094,166.6300048828125,4326500.0,-0.002878799151459832,1.459621089344441,-0.43530319893727787,28.89293974821146,33.34013032829007,-0.40347649656206386,2.572693741184338,8.104130337478125,4.351678483489678,17.40500985007548,1.9799957275390625,-6.099636590515644,-1.8990043640136776,-8.766549147503298,4.968540419475943,-5.332776755758488,1.5347680277311326,-3.0053623972568175,29.621639295915063,-8.415292099867234,3.4337723917448084,6,-0.18999481201171875,5.575004577636719,11.225006103515625,6.4900054931640625,7.779998779296875,3,0.039035280329551725,2.1079324653654465,166.74000549316406,-2.6774024184153964,167.35000610351562,-2.5999825614979675,168.0800018310547,0.039035280329551725
13130,2024-06-28,164.92999267578125,166.22000122070312,164.6199951171875,165.3000030517578,8755900.0,-0.007999530103436903,-2.232317627656787,1.0,30.429210853778585,34.279345724897375,1.315713051160884,3.6528687767715837,9.481960897586532,5.6437185467092945,17.423458999227513,1.6399993896484375,-5.314793658887993,-2.9515060424804744,-9.872479381894294,3.9694672969333453,-6.411992712187384,0.5089806272264354,-1.2940384561557892,6.2123690849323445,-34.15910561728272,3.4604866697069108,6,1.2700042724609375,6.905006408691406,12.770008087158203,7.82000732421875,7.5600128173828125,4,0.05020320381849985,1.459621089344441,166.25999450683594,2.1079324653654465,166.74000549316406,-2.6774024184153964,167.35000610351562,0.05020320381849985
13131,2024-07-01,162.88999938964844,166.05999755859375,162.5800018310547,165.0399932861328,4508000.0,-0.012368843610773839,-1.512642259852149,5.810631366241907,37.969640973098905,34.689913070550936,3.5888908092935594,5.169532050832913,11.457120062002105,7.625518633841523,18.12832750199804,3.4799957275390625,-4.306969128083466,-4.49099960327149,-11.331192952731953,2.3491937461889734,-7.911096278001736,-1.0709029285412441,6.720001220703125,4.858892184061992,-38.55463113657993,3.4200966747302366,7,3.2050018310546875,8.824996948242188,15.130001068115234,10.470001220703125,8.899993896484375,0,0.06317142442562207,-2.232317627656787,164.92999267578125,1.459621089344441,166.25999450683594,2.1079324653654465,166.74000549316406,0.06317142442562207
13132,2024-07-02,163.5800018310547,164.47000122070312,162.32000732421875,163.5,4650800.0,0.004236002480150436,1.311820635454523,-0.0372102596130644,43.9773474399918,35.24857834117971,2.7910755752024556,4.0865449738984125,10.649002095470337,6.879946128956476,18.895163016195447,2.149993896484375,-3.3398248243750572,-3.4184974670410213,-10.20782108665216,3.3708261525701175,-6.813159276846591,-0.02383565723545189,5.889398803710947,25.55773587708764,-20.645666673162726,3.3946618098055668,7,2.3850021362304688,6.899993896484375,14.6875,9.944999694824219,8.789993286132812,1,0.05556911747243265,-1.512642259852149,162.88999938964844,-2.232317627656787,164.92999267578125,1.459621089344441,166.25999450683594,0.05556911747243265
13133,2024-07-03,162.60000610351562,164.1300048828125,161.9600067138672,162.9199981689453,2879600.0,-0.0059909262536334,-1.712513232306856,-3.9998092695021934,44.92157033217789,35.70614477282362,3.5345064623540168,4.403104449816141,11.421944960460394,7.760107115485596,20.308566692112436,2.1699981689453125,-2.4950495697932524,-3.833993530273432,-10.065181956365223,2.397194895818359,-6.949587743319313,-0.7183993172275507,6.58341879882812,12.098302493618126,-36.889860657258325,3.115594213045894,7,3.18499755859375,6.309989929199219,15.484992980957031,10.924995422363281,9.789993286132812,2,0.07601476104793536,1.311820635454523,163.5800018310547,-1.512642259852149,162.88999938964844,-2.232317627656787,164.92999267578125,0.07601476104793536
13134,2024-07-05,164.38999938964844,164.52000427246094,162.47000122070312,162.63999938964844,4208200.0,0.01100856838217612,1.0397941212194826,-5.468885603929236,53.95521657241893,37.80284264204009,1.5483414908090367,1.9988902423439754,9.610356592307426,5.97835137576655,21.732356671527363,2.0500030517578125,-2.1864695359193433,-1.5889999389648324,-6.913853907078391,3.735854029148726,-4.251426923021597,1.0734270450919325,4.360020421386707,57.042155145549685,3.759361301401583,2.662426984056779,7,1.3950042724609375,3.5799942016601562,12.202499389648438,9.135002136230469,7.029998779296875,4,0.08303421100531927,-1.712513232306856,162.60000610351562,1.311820635454523,163.5800018310547,-1.512642259852149,162.88999938964844,0.08303421100531927
13135,2024-07-08,162.1199951171875,163.75,161.9199981689453,163.05999755859375,5268800.0,-0.013808651869876898,-1.7313534810631077,-0.5371442522321429,44.43712254844841,38.158588492042405,3.3630901732301197,3.579784905575366,11.632390080654488,8.196533403509136,23.45689217398097,2.470001220703125,-2.118123920451154,-3.305004119873047,-7.68900892959806,1.0790006898519664,-5.4970065247355535,-1.1130017150105402,6.222623908017567,4.830844872640692,-49.79440545563728,2.1920024048625053,7,3.32000732421875,5.849998474121094,14.177505493164062,11.405006408691406,10.25,0,0.0735257742903892,1.0397941212194826,164.38999938964844,-1.712513232306856,162.60000610351562,1.311820635454523,163.5800018310547,0.0735257742903892
13136,2024-07-09,161.89999389648438,162.55999755859375,161.5,162.19000244140625,5801200.0,-0.0013570270622331737,1.0582501259221948,0.30851892734238034,33.79203020026574,38.62287198879566,2.9214937906010903,3.246374553188957,11.620285500019804,8.39053007253517,24.644138590135746,1.05999755859375,-2.1373727750395233,-3.0680053710937614,-6.851992167369929,0.7159814251824059,-4.959998769231845,-1.1760119729556777,5.928815460219909,13.2448122716869,-34.84088790751231,1.8919933981380883,7,2.475006103515625,6.0500030517578125,14.205005645751953,12.82000732421875,11.810012817382812,1,0.06541082146952237,-1.7313534810631077,162.1199951171875,1.0397941212194826,164.38999938964844,-1.712513232306856,162.60000610351562,0.06541082146952237
13137,2024-07-10,163.58999633789062,163.77000427246094,160.66000366210938,161.83999633789062,7372300.0,0.010438557783311708,1.9478457065995574,-6.0343049563295805,39.98614760728995,39.8179140306313,0.7174967785104798,1.4487160262651173,9.748491132541176,6.705801689866632,24.279795349277418,3.1100006103515625,-2.0641809770422697,-1.2625030517578182,-5.067668931072944,2.542662827557308,-3.165085991415367,0.6400798878997307,3.605932083143216,75.90653400219,31.67328599497609,1.9025829396575593,7,0.3650054931640625,3.94000244140625,12.555007934570312,11.1300048828125,8.930007934570312,2,0.05012529575039126,1.0582501259221948,161.89999389648438,-1.7313534810631077,162.1199951171875,1.0397941212194826,164.38999938964844,0.05012529575039126
13138,2024-07-11,163.9499969482422,164.88999938964844,158.02999877929688,159.10000610351562,10258600.0,0.002200627290240842,1.038634462212367,2.77142333984375,40.64429897999416,41.12362061194049,-0.0892744269754644,1.0545733267373976,9.189080521847671,6.347793295433462,23.70885218666741,6.8600006103515625,-2.2178425209490342,-0.8465019226074162,-4.671106334109112,2.9781024888942795,-2.758804128358264,1.0658002831434317,2.4616205017207164,86.29734172344226,45.180699153250686,1.9123022057508465,7,-1.8249969482421875,2.2649993896484375,12.19500732421875,10.770004272460938,8.669998168945312,3,0.05135711086108441,1.9478457065995574,163.58999633789062,1.0582501259221948,161.89999389648438,-1.7313534810631077,162.1199951171875,0.05135711086108441
13139,2024-07-12,166.3800048828125,168.02999877929688,164.9600067138672,164.9600067138672,6677000.0,0.014821640620935383,-3.3239380621312904,0.2927836803010234,47.25946053441031,42.993648354232896,-2.7943213913407874,-1.2380763869585394,6.591202673329235,3.958517481575882,22.406205610434494,4.0800018310546875,-2.0686797051096164,1.4560058593750114,-2.4028007131580296,5.314812431908052,-0.4733974268915233,3.385409145641546,-8.350006103515625,83.50006103515625,44.45414876872785,1.9294032862665254,7,-3.350006103515625,-0.165008544921875,9.764999389648438,8.339996337890625,7.44000244140625,4,0.0361220959878501,1.038634462212367,163.9499969482422,1.9478457065995574,163.58999633789062,1.0582501259221948,161.89999389648438,0.0361220959878501
13140,2024-07-15,163.86000061035156,166.3000030517578,163.64999389648438,166.00999450683594,4551800.0,-0.01514607644251409,-1.0622580568551547,-1.5140821611631081,38.368252996238304,43.03793857902616,-0.49400714050503325,1.3952026918965714,8.935094382910108,6.467810451255218,20.989377183799725,2.730010986328125,-1.9329782711636483,-1.090498352050787,-4.910296208881704,2.72929950478013,-3.0003972804662453,0.8194005763646715,-5.8300018310546875,58.300018310546875,23.12999450596935,1.9098989284154615,7,-0.8300018310546875,2.3549957275390625,12.22500228881836,10.860000610351562,11.990005493164062,0,0.04613693110236783,-3.3239380621312904,166.3800048828125,1.038634462212367,163.9499969482422,1.9478457065995574,163.58999633789062,0.04613693110236783
13141,2024-07-16,164.75999450683594,165.0399932861328,162.83999633789062,163.41000366210938,4461700.0,0.005492456323276329,1.3036757128134662,-0.6279045010006955,42.92733538061526,42.921270572428774,-1.2302172137125922,0.6008344582471636,7.8561433970032795,5.5593557158680085,19.93416179876338,2.1999969482421875,-1.7380661313044072,-0.23800430297850994,-4.021541723349657,3.5455331173926368,-2.1297730131640833,1.6537644072070634,-6.529995727539074,67.29995727539062,32.3785862648231,1.8917687101855754,7,-1.7299957275390625,0.5100021362304688,10.707508087158203,9.960006713867188,10.45001220703125,1,0.04618840048599182,-1.0622580568551547,163.86000061035156,-3.3239380621312904,166.3800048828125,1.038634462212367,163.9499969482422,0.04618840048599182
13142,2024-07-17,169.88999938964844,170.07000732421875,165.88999938964844,166.0399932861328,7671000.0,0.031136228780340502,-1.014464617941421,2.8518757134945125,56.898798814052775,44.25207373708153,-6.002217349662828,-4.4626263003896725,2.580536375809203,0.4598958016714505,19.051041136896586,5.3100128173828125,-1.3643130361878377,4.70450057983399,0.353545027129087,9.055456132538893,2.5290228034815243,6.879978356186456,-11.464000610351576,98.50491854803347,61.537188746140785,2.1754777763524547,7,-5.839996337890625,-5.69000244140625,4.792503356933594,4.8300018310546875,5.850006103515625,2,0.02248518063419036,1.3036757128134662,164.75999450683594,-1.0622580568551547,163.86000061035156,-3.3239380621312904,166.3800048828125,0.02248518063419036
13143,2024-07-18,170.3699951171875,172.6699981689453,168.38999938964844,168.7100067138672,6228600.0,0.0028253324460740803,-2.7217331307676487,0.4311651355057587,59.001314675237786,44.81275130406141,-5.882767848697512,-4.886799297603801,1.9681521825799564,-0.008009455188982884,18.632889010076582,4.279998779296875,-0.9886013724384384,4.989996337890631,0.08311518713568944,9.896877488645572,2.53655576251316,7.443436913268101,-11.478235996093758,76.60221135980156,37.10637654084927,2.453440575377464,7,-5.019996643066406,-5.019996643066406,1.8925018310546875,4.1450042724609375,5.5,3,0.012619646750559488,-1.014464617941421,169.88999938964844,1.3036757128134662,164.75999450683594,-1.0622580568551547,163.86000061035156,0.012619646750559488
13144,2024-07-19,169.36000061035156,170.49000549316406,168.47000122070312,170.27999877929688,5332800.0,-0.005928241684465707,2.014905658228857,-0.5542196361764516,59.8400911053643,46.52419225482984,-4.574719736600571,-3.8638313718581117,2.760369107905035,1.0297213628402346,18.414012964856486,2.0200042724609375,-0.7507554021729561,3.8460014343261832,-1.3483143009468392,9.040317169599206,1.2488435666896862,6.44315930196268,-9.641547146386728,66.32759977585262,21.687154169611965,2.5971578676365077,7,-4.010002136230469,-4.010002136230469,1.8474960327148438,4.099998474121094,6.6100006103515625,4,0.019248904671040012,-2.7217331307676487,170.3699951171875,-1.014464617941421,169.88999938964844,1.3036757128134662,164.75999450683594,0.019248904671040012
13145,2024-07-22,167.66000366210938,169.7100067138672,167.35000610351562,169.25999450683594,5308400.0,-0.010037771268986861,-1.1261401205589425,1.7391239447365365,60.757791309028015,49.520387933581205,-2.242000229689495,-2.249224632272501,4.2380094111516655,2.7494473761525455,18.595133569684137,2.3600006103515625,-0.46649823943178603,2.1270042419433537,-3.0972048146676343,7.351213298554342,-0.4851002863621545,4.739108770248862,-7.164457515845697,49.03363607717252,-0.6125158394343373,2.6121045283054993,7,-2.3100051879882812,-2.3100051879882812,3.0124969482421875,5.2649993896484375,7.6399993896484375,0,0.036741044539900125,2.014905658228857,169.36000061035156,-2.7217331307676487,170.3699951171875,-1.014464617941421,169.88999938964844,0.036741044539900125
13146,2024-07-23,166.27999877929688,168.36000061035156,166.17999267578125,167.7899932861328,3344300.0,-0.00823097251980065,-1.549706871782059,0.9437519669645327,55.90550497846348,51.289205419267155,-0.19596064665128665,-1.0656206566257538,5.354082907375499,4.159399912350068,18.85424095450244,2.1800079345703125,-0.4709823313202719,0.8369995117187443,-4.263000436294419,5.936999459731908,-1.7130004622878516,3.3869994857253403,-5.053985511672295,5.752204422799066,-45.00188706359089,2.5499999740065884,7,-0.9300003051757812,-0.9300003051757812,3.9424972534179688,6.194999694824219,7.6399993896484375,1,0.05755356864610639,-1.1261401205589425,167.66000366210938,2.014905658228857,169.36000061035156,-2.7217331307676487,170.3699951171875,0.05755356864610639
13147,2024-07-24,168.1699981689453,168.6699981689453,164.9499969482422,166.27999877929688,5867000.0,0.011366366391167837,1.5743958521428307,-1.25165977829202,61.71643050961266,53.630553367002534,-1.5287269454232728,-3.04727381291886,3.160900929962878,2.3376269851506493,19.23013371464207,3.720001220703125,-0.06317296713120868,2.685999298095709,-2.4911514335756806,7.863150029767098,0.09742393226002832,5.274574663931389,-6.257345807241478,41.70985377654969,-13.358338558357886,2.588575365835692,7,-0.41500091552734375,-2.8199996948242188,2.0524978637695312,4.305000305175781,3.9199981689453125,2,0.04186245240871922,-1.549706871782059,166.27999877929688,-1.1261401205589425,167.66000366210938,2.014905658228857,169.36000061035156,0.04186245240871922
13148,2024-07-25,171.02000427246094,173.49000549316406,168.86000061035156,169.49000549316406,6270900.0,0.016947173304078245,-2.3189897509379476,0.8095234250744775,63.35078598380099,55.41847841693483,-3.6547190037340442,-5.860672298652503,-0.001205521672204668,-0.4149119993953434,19.14541497240367,5.32000732421875,0.6449391017051767,5.322005462646473,-0.39901045305191474,11.04302137834486,2.461497504797279,8.182513420495667,-8.461911162322622,71.0772980177888,15.587164499626923,2.860507957849201,7,-2.8550033569335938,-5.260002136230469,-0.7975082397460938,1.4549942016601562,1.8600006103515625,3,0.02759911766335499,1.5743958521428307,168.1699981689453,-1.549706871782059,166.27999877929688,-1.1261401205589425,167.66000366210938,0.02759911766335499
13149,2024-07-26,172.75,172.75999450683594,170.72999572753906,170.72999572753906,5746300.0,0.010115750697695658,-1.0098955303928752,1.3202652837339184,71.88143504180618,59.142165310886824,-4.901558260277767,-7.462109574234944,-1.9964287095340012,-2.0488456182756636,19.15365292349982,2.029998779296875,1.2495149965700136,6.727500915527344,0.19375881343185597,13.261243017622832,3.4606298644795856,9.994371966575102,-9.317353899219626,91.33483896097398,28.22064864590631,3.2668710510477497,7,-4.584999084472656,-6.989997863769531,-2.5275039672851562,-0.27500152587890625,4.7899932861328125,4,0.01806075321092626,-2.3189897509379476,171.02000427246094,1.5743958521428307,168.1699981689453,-1.549706871782059,166.27999877929688,0.01806075321092626
13150,2024-07-29,173.2100067138672,173.49000549316406,170.85000610351562,172.2899932861328,4152700.0,0.0026628463899691646,2.5675402602222817,0.4554512286320751,73.05341692797768,62.48950770503821,-4.3536181156681835,-7.662872213897856,-2.7085688073981657,-2.3559694309016663,19.036640481842298,2.6399993896484375,1.8908033527446264,6.773506927490246,-0.47857439793611434,14.025588252916606,3.14746626477708,10.399547590203412,-8.972771861696117,96.721329049918,26.171304364102014,3.626040662713176,7,-3.9900054931640625,-7.450004577636719,-3.460010528564453,-0.7350082397460938,5.30999755859375,0,0.015934382540584213,-1.0098955303928752,172.75,-2.3189897509379476,171.02000427246094,1.5743958521428307,168.1699981689453,0.015934382540584213
13151,2024-07-30,173.17999267578125,173.4499969482422,171.5500030517578,172.69000244140625,4994600.0,-0.00017328120156201443,2.6893129092471333,0.532590307493283,70.96629993127881,64.05256338472999,-3.3566056495147336,-7.191123875211929,-3.0539035784899227,-2.18702349430788,18.350607101153944,1.899993896484375,2.288368798266305,6.228993225097668,-1.4132450810720627,13.871231531267398,2.4078740720128167,10.050112378182519,-8.202536172330753,96.36987696496915,25.402833815102383,3.8211191530848616,7,-3.959991455078125,-7.419990539550781,-3.964996337890625,-0.7049942016601562,6.1200103759765625,1,0.012241658769125419,2.5675402602222817,173.2100067138672,-1.0098955303928752,172.75,-2.3189897509379476,171.02000427246094,0.012241658769125419
13152,2024-07-31,172.6699981689453,174.69000244140625,172.25999450683594,173.9199981689453,6245600.0,-0.002944881212639361,-1.347825445967861,-2.55107125062282,68.94003871036165,65.1568660552993,-2.6941126379750813,-6.2875801660555055,-2.903264112515501,-1.5414086141730934,17.6735791344702,2.4300079345703125,3.126786543878211,5.264498901367176,-2.611246674381846,13.140244477116198,1.3266261134926651,9.202371689241687,-7.011537746317742,65.35156710070012,-3.5244323706378964,3.9378727878745123,7,-2.8499984741210938,-6.30999755859375,-3.645000457763672,-0.19499969482421875,4.6699981689453125,2,0.007239242562433912,2.6893129092471333,173.17999267578125,2.5675402602222817,173.2100067138672,-1.0098955303928752,172.75,0.007239242562433912
13153,2024-08-01,174.9600067138672,175.55999755859375,172.5,172.52999877929688,5994500.0,0.013262341861388416,-1.4578239421515458,-1.94400634765625,68.74998749554007,66.14685454309662,-4.765723674398828,-8.01506723514268,-5.472819272335386,-3.68014566306681,16.940910094915928,3.05999755859375,3.9304644866089973,6.936507415771473,-1.2837414884889142,15.15675632003186,2.826382963641265,11.04663186790168,-8.39839208936175,87.57783401097495,19.702711274535147,4.1101244521302,8,-4.705009460449219,-8.165008544921875,-6.047508239746094,-2.4850082397460938,3.2299957275390625,3,-0.016403808103815587,-1.347825445967861,172.6699981689453,2.6893129092471333,173.17999267578125,2.5675402602222817,173.2100067138672,-0.016403808103815587
13154,2024-08-02,178.0399932861328,179.9499969482422,173.83999633789062,178.83999633789062,6856100.0,0.017603946353881295,3.0463522956360936,-0.32921828788154694,80.247421499267,68.31236900867873,-7.247077867455005,-10.561490525008423,-8.827149729040741,-6.6162397224430265,16.698414943535983,6.1100006103515625,4.123217166587494,9.333994293212896,0.17135791339086381,18.49663067303493,4.752676103301894,13.915312483123898,-10.39857270953678,79.01092765146879,9.514642844587314,4.581318189911016,8,-5.589996337890625,-9.049995422363281,-9.33499526977539,-5.564994812011719,-0.2299957275390625,4,-0.028982187137176263,-1.4578239421515458,174.9600067138672,-1.347825445967861,172.6699981689453,2.6893129092471333,173.17999267578125,-0.028982187137176263
13155,2024-08-05,174.0399932861328,180.91000366210938,173.16000366210938,179.52000427246094,7502300.0,-0.022466862226688034,-1.1408868656213118,6.84998760228118,67.48303653254192,69.59876140357633,-2.510957359477942,-5.926543385651428,-5.186190462773084,-2.491112391966908,16.347771995766024,7.75,4.144731320930873,4.737994384765614,-4.167979731268446,13.643968500799673,0.28500732674856977,9.190981442782657,-4.675372017506305,26.602458034257282,-41.388271211149785,4.4529870580170305,8,-1.1099929809570312,-4.5699920654296875,-5.087493896484375,-1.5649948120117188,1.7400054931640625,0,0.02011032024257653,3.0463522956360936,178.0399932861328,-1.4578239421515458,174.9600067138672,-1.347825445967861,172.6699981689453,0.02011032024257653
13156,2024-08-06,172.49000549316406,176.2100067138672,172.36000061035156,173.27999877929688,7287100.0,-0.008905928825338805,-6.333323645241451,0.14415906977262222,55.66203630476651,68.9260509363712,0.014032855618438589,-3.7339406444397127,-3.929746357557235,-0.8358752435091219,15.744801922427412,3.850006103515625,4.19918430753529,2.658506011962885,-5.632504613942075,10.949516637867845,-1.486999300989595,6.804011324915365,-1.2781230415803009,2.6590837327368595,-58.93246889848165,4.1455053129524755,8,2.3949966430664062,-3.0200042724609375,-3.4725074768066406,-0.01500701904296875,4.7599945068359375,1,0.034958540131392324,-1.1408868656213118,174.0399932861328,3.0463522956360936,178.0399932861328,-1.4578239421515458,174.9600067138672,0.034958540131392324
13157,2024-08-07,171.7899932861328,174.38999938964844,171.3300018310547,171.6199951171875,5428900.0,-0.004058276913087577,-7.160159508453541,-0.21518938442817684,53.06298033407389,67.78296141973485,1.4321480133544924,-2.5171632337090557,-3.4961997765767023,-0.02531272002417495,15.589079993650511,3.05999755859375,4.368829151905402,1.5484939575195256,-6.238626457398766,9.335614372437817,-2.3450662499396344,5.4420541649786855,9.120010375976562,4.801580032970446,-52.623725329330384,3.893560207459146,8,4.030006408691406,-2.3199920654296875,-2.8849945068359375,0.6850051879882812,5.57000732421875,2,0.04371622364008343,-6.333323645241451,172.49000549316406,-1.1408868656213118,174.0399932861328,3.0463522956360936,178.0399932861328,0.04371622364008343
13158,2024-08-08,172.3699951171875,173.0,169.80999755859375,170.2100067138672,5112500.0,0.0033762259370291314,-1.1554021661245342,12.705950991831973,56.61536810546331,66.0867317601412,1.188795285563799,-2.565553853166591,-4.192804669760562,-0.4883532437433473,14.461212596098012,3.19000244140625,4.830843236480405,1.7074958801269418,-5.539123431184578,8.954115191438461,-1.915813775528818,5.3308055357827016,8.348408508300793,23.063028386830712,-31.86324360579901,3.6233096556557602,8,2.9900054931640625,-2.899993896484375,-4.147495269775391,0.10500335693359375,4.8400115966796875,3,0.028833331562864162,-7.160159508453541,171.7899932861328,-6.333323645241451,172.49000549316406,-1.1408868656213118,174.0399932861328,0.028833331562864162
13159,2024-08-09,172.38999938964844,172.77999877929688,170.38999938964844,172.08999633789062,3223000.0,0.00011605426134253527,3.425917291852103,0.138891047422593,61.22446762670683,64.77240405999999,1.2430775292138492,-2.226365410959687,-4.259692737277078,-0.49547550609182167,14.664004393822697,2.3899993896484375,5.023705327982128,1.4270004272460994,-5.565891927273498,8.419892781765697,-2.069445750013699,4.923446604505898,7.892067993164062,23.243246958553854,-31.08881993471909,3.496446177259796,8,2.970001220703125,-2.9199981689453125,-5.042499542236328,0.08499908447265625,4.4799957275390625,4,0.033644660782486735,-1.1554021661245342,172.3699951171875,-7.160159508453541,171.7899932861328,-6.333323645241451,172.49000549316406,0.033644660782486735
13160,2024-08-12,171.4199981689453,172.8699951171875,170.7100067138672,172.24000549316406,3802300.0,-0.0056267835961334445,1.0769253341549658,-2.7333299425258124,62.439483742314295,63.82498003900394,2.1595650705835396,-0.6966667333114742,-3.327214104746389,0.47327559890885595,14.504353869205755,2.1599884033203125,4.937663798383767,0.07899932861329262,-6.062767365104207,6.220766022330793,-2.9918840182454574,3.1498826754720426,8.443186420898428,25.15622355047672,-33.86180055279722,3.070883346858751,8,3.94000244140625,-1.9499969482421875,-4.542499542236328,1.0550003051757812,3.790008544921875,0,0.03727686068080982,3.425917291852103,172.38999938964844,-1.1554021661245342,172.3699951171875,-7.160159508453541,171.7899932861328,0.03727686068080982
13161,2024-08-13,172.3699951171875,172.4199981689453,170.22000122070312,171.6199951171875,3894700.0,0.005541926020241172,4.176426237748178,-0.9146259769259397,60.64907058422079,62.90376135832162,1.209811500526655,-1.1039074924685792,-4.3824839381363745,-0.4734179604890869,14.03950617079408,2.1999969482421875,4.493630460035035,0.6484962463378849,-4.663452071143979,5.960444563819749,-2.007477912403033,3.3044704050788027,7.091061991406235,55.895120854225326,-5.092825980878068,2.6559741587409293,8,2.9900054931640625,-2.899993896484375,-5.664997100830078,0.10500335693359375,2.290008544921875,1,0.01978304669435671,1.0769253341549658,171.4199981689453,3.425917291852103,172.38999938964844,-1.1554021661245342,172.3699951171875,0.01978304669435671
13162,2024-08-14,173.7100067138672,174.33999633789062,171.92999267578125,172.22999572753906,3555800.0,0.0077740420875958005,-1.3172921740661405,1.9733479817708333,57.38604941126786,61.641101571180265,0.036698608758683804,-2.258873736063208,-5.76053059777098,-1.8117210888779027,15.436744386146229,2.410003662109375,3.9886369422463304,1.7975074768066293,-3.5118670765132833,7.106882030126542,-0.857179799853327,4.4521947534665856,5.365008012726548,86.09294053449565,25.29144742143111,2.654687276659951,8,1.649993896484375,-4.2400054931640625,-7.547508239746094,-1.2550048828125,-2.5300140380859375,2,0.020378752802444167,4.176426237748178,172.3699951171875,1.0769253341549658,171.4199981689453,3.425917291852103,172.38999938964844,0.020378752802444167
13163,2024-08-15,172.52000427246094,174.3000030517578,171.8300018310547,173.7100067138672,4472100.0,-0.006850511746087307,1.084393510172547,-0.8040497350351569,49.34919254626203,58.20796502084638,0.9433963751748706,-0.9481514910508224,-4.708928340444459,-0.6200468836130995,16.159026911191525,2.470001220703125,3.545783022141734,0.5000045776367301,-4.764744981862407,5.764754137135867,-2.1323702021128383,3.1323793573862986,6.184409767412802,55.825382951616255,-1.0678353792725943,2.6323747797495676,8,2.839996337890625,-3.0500030517578125,-6.777503967285156,-0.4850006103515625,-0.410003662109375,3,0.028054696371597743,-1.3172921740661405,173.7100067138672,4.176426237748178,172.3699951171875,1.0769253341549658,171.4199981689453,0.028054696371597743
13164,2024-08-16,172.6199951171875,172.77999877929688,171.11000061035156,172.52000427246094,4614600.0,0.0005795898576992364,6.952406902815622,-0.08402574755090526,48.295750549395336,56.076044356052314,-0.007010853457785515,-0.8341569174538677,-4.936116007207545,-0.7270285260158289,16.811407460610965,1.6699981689453125,3.183115289222627,0.436995697021473,-4.680807363881769,5.554798757924715,-2.1219058334301337,2.9958972274730797,5.7286422634350345,58.252348078575444,6.132859552243481,2.558901530451618,8,0.39000701904296875,-0.7449951171875,-8.449996948242188,-1.899993896484375,-2.6999969482421875,4,0.026590266055584344,1.084393510172547,172.52000427246094,-1.3172921740661405,173.7100067138672,4.176426237748178,172.3699951171875,0.026590266055584344
13165,2024-08-19,173.82000732421875,173.97999572753906,172.44000244140625,172.66000366210938,3521700.0,0.006951756696647937,1.081099472121412,11.601098733404548,51.73164033536288,55.63933369278525,-1.3874107545074423,-1.632725658146171,-6.24265403992402,-1.9292000538987963,17.988414095011933,1.5399932861328125,2.6659377065332137,1.32900772094726,-3.36671453845986,6.02472998035438,-1.0188534087562857,3.6768688506508056,4.187084463522638,87.37889247725992,39.169029029584166,2.347861129703554,8,-1.7200088500976562,-1.94500732421875,-9.197509765625,-3.100006103515625,-4.420013427734375,0,0.01754681661748947,6.952406902815622,172.6199951171875,1.084393510172547,172.52000427246094,-1.3172921740661405,173.7100067138672,0.01754681661748947
13166,2024-08-20,175.85000610351562,176.02999877929688,172.5,173.52999877929688,5330100.0,0.011678740615344685,1.634334646655583,2.0,57.95001377104663,56.18233740800444,-3.230379867966434,-3.0662087863859426,-8.28815218586061,-3.962988322121987,19.78865273050012,3.529998779296875,1.5694102010129427,2.8805061340331974,-1.036090864358016,6.797103132424411,0.9222076348375765,4.838804633228818,1.8292019150598549,96.34161091934239,48.222214201002856,1.9582984991956085,8,-2.9300079345703125,-3.975006103515625,-11.227508544921875,-5.1300048828125,-6.160003662109375,1,-0.0036394618563260206,1.081099472121412,173.82000732421875,6.952406902815622,172.6199951171875,1.084393510172547,172.52000427246094,-0.0036394618563260206
13167,2024-08-21,175.2100067138672,176.82000732421875,174.6199951171875,175.94000244140625,4020700.0,-0.0036394618563260206,-1.303654883163571,-0.31465233748125543,50.68119868350371,55.52298525000893,-2.295645447843043,-1.9728986985880397,-7.505705680267482,-3.3535309477720716,21.458225019663193,2.20001220703125,1.0117687786795955,1.8885063171386776,-1.4319341783611605,5.208946812638516,0.2282860693887585,3.5487265648885966,2.1544328863090243,71.80387535374427,27.491141761277675,1.660220247749921,8,-1.69000244140625,-2.2800064086914062,-11.060009002685547,-4.4900054931640625,-5.2100067138671875,2,-0.0031391075320030826,1.634334646655583,175.85000610351562,1.081099472121412,173.82000732421875,6.952406902815622,172.6199951171875,-0.0031391075320030826
13168,2024-08-22,175.74000549316406,176.0800018310547,174.6999969482422,175.8300018310547,5265900.0,0.0030249344157746716,3.6780116898567217,0.1232833761836082,42.72156605213092,53.46710729727826,-2.5673172369154997,-2.2463264276573796,-7.857404718916882,-3.87888660147766,22.529068514743255,1.3800048828125,0.9877638556638146,2.1825050354003963,-1.1200826602371023,5.485092731037895,0.531211187581647,3.8337988832191456,1.3222564253488542,81.08580453273689,39.46179279550792,1.6512938478187438,8,-2.220001220703125,-2.8100051879882812,-11.615005493164062,-5.0200042724609375,-5.69000244140625,3,-0.02594749445117206,-1.303654883163571,175.2100067138672,1.634334646655583,175.85000610351562,1.081099472121412,173.82000732421875,-0.02594749445117206
13169,2024-08-23,175.8699951171875,176.67999267578125,173.6699981689453,176.6300048828125,5283600.0,0.0007396700805752943,6.000106458481192,8.444896575110207,57.669742723941454,52.93713607301462,-2.4046293855518286,-2.2457288358891105,-7.763932757846817,-3.9788407768283207,23.484207553806648,3.0099945068359375,1.1066725478539468,2.1564949035644645,-1.277622224960993,5.590612032089922,0.43943633930174997,3.873553467827179,0.95001220703125,78.31024776344026,33.34913216624504,1.717058564262726,8,-2.3499908447265625,-2.9399948120117188,-10.519996643066406,-5.149993896484375,-4.489990234375,4,-0.021379397345923312,3.6780116898567217,175.74000549316406,-1.303654883163571,175.2100067138672,1.634334646655583,175.85000610351562,-0.021379397345923312
13170,2024-08-26,175.97000122070312,176.83999633789062,175.72999572753906,176.32000732421875,4146700.0,0.0005686365286414752,-1.6746451944995955,0.4605284291680051,66.60299147228018,53.598682838354556,-2.0018602510142216,-2.2433805206697457,-7.618588942252671,-4.019822637570201,24.319070238721686,1.1100006103515625,1.1028035576412663,2.1185012817382756,-1.449630317080505,5.686632880557056,0.3344354823288711,3.90256708114768,-6.160003662109375,79.95401264300732,28.417495122242308,1.7840657994093936,8,-1.9950027465820312,-3.0400009155273438,-10.620002746582031,-5.25,-6.4199981689453125,0,-0.034380877477916516,6.000106458481192,175.8699951171875,3.6780116898567217,175.74000549316406,-1.303654883163571,175.2100067138672,-0.034380877477916516
13171,2024-08-27,175.3000030517578,176.8800048828125,174.52000427246094,176.30999755859375,3520600.0,-0.003807456750000271,1.195340056634706,2.885648269247537,66.7942854806586,54.64404240162019,-0.9750714876441862,-1.4824173001815097,-6.7214417720123265,-3.293618011777397,24.995894443748846,2.3600006103515625,0.9852855232850857,1.3425025939941406,-2.2673506416688554,4.952355829657137,-0.46242402383734316,3.1474292118256244,-5.349405517578134,50.77886210551834,-6.393808350975235,1.8049266178314913,8,-1.3050003051757812,-2.3700027465820312,-9.950004577636719,-4.5800018310546875,-6.7700042724609375,1,-0.033656640345473554,-1.6746451944995955,175.97000122070312,6.000106458481192,175.8699951171875,3.6780116898567217,175.74000549316406,-0.033656640345473554
13172,2024-08-28,173.9199981689453,175.74000549316406,173.35000610351562,175.5500030517578,3915500.0,-0.007872246770041724,1.3780972913883154,1.6138749981115257,56.88889310859767,55.481786908546376,0.48930931523315735,-0.004178204384061246,-5.200754760062523,-1.856717555999353,25.19632280731453,2.3899993896484375,0.8926383768216226,-0.10000228881835938,-3.658921731491688,3.4589171538549692,-1.8794620101550095,1.6794574325182907,-3.6922243408203315,16.147089590303533,-43.46726341918834,1.7794597213366614,8,0.07500457763671875,-0.9899978637695312,-8.569999694824219,-3.1999969482421875,-5.9499969482421875,2,-0.024321502829306896,1.195340056634706,175.3000030517578,-1.6746451944995955,175.97000122070312,6.000106458481192,175.8699951171875,-0.024321502829306896
13173,2024-08-29,172.08999633789062,173.9600067138672,171.91000366210938,173.75999450683594,4654300.0,-0.010522089755756747,-1.0197238362260124,1.0245356848648244,48.8514442675029,55.54353065500277,2.516541093367948,1.6862395909414545,-3.2593957954005646,0.013090507322203848,24.9719621277152,2.0500030517578125,0.7507310526614503,-1.7865036010742301,-5.416568621823814,1.8435614196753534,-3.6015361114490076,0.02852890930054741,-1.5961332675781534,3.6215821241948456,-58.0904173990867,1.815032510374788,8,2.3050079345703125,2.7950057983398438,-5.537498474121094,-1.3699951171875,-4.8799896240234375,3,-0.012144786927573703,1.3780972913883154,173.9199981689453,1.195340056634706,175.3000030517578,-1.6746451944995955,175.97000122070312,-0.012144786927573703
13174,2024-08-30,172.8800048828125,173.55999755859375,171.25,172.05999755859375,8677300.0,0.004590670938075414,1.119270935408909,-0.4910228882086893,55.667719063386656,55.9808727358943,1.9749843070304962,0.5163082244567931,-3.9330187813729935,-0.748559967144871,23.66648841363635,2.30999755859375,0.6195119620676905,-0.7384956359863395,-3.8136787726647867,2.3366875006921077,-2.276087204325563,0.7990959323528841,-2.130696140000026,28.95210424752282,-35.839662461927865,1.5375915683392165,8,1.18499755859375,2.4799957275390625,-5.917503356933594,-2.160003662109375,-2.4600067138671875,4,-0.016369746362356996,-1.0197238362260124,172.08999633789062,1.3780972913883154,173.9199981689453,1.195340056634706,175.3000030517578,-0.016369746362356996
13175,2024-09-03,177.5399932861328,177.88999938964844,171.8800048828125,172.3800048828125,7032100.0,0.026955045532761845,1.0511924508060337,6.292612579084481,65.58165929787546,56.82883334998639,-2.3488367833871564,-4.077057424258385,-8.43941548467916,-5.326299272693859,22.590847186356132,6.0099945068359375,0.8836579147006489,3.74649276733399,0.20701560817852283,7.285969926489457,1.9767541877562564,5.516231346911724,-6.54545669772034,94.72882325770581,27.621509458912442,1.7697385795777398,9,-2.9699935913085938,-2.17999267578125,-10.577491760253906,-6.8199920654296875,-5.0,1,-0.03469634243701103,1.119270935408909,172.8800048828125,-1.0197238362260124,172.08999633789062,1.3780972913883154,173.9199981689453,-0.03469634243701103
13176,2024-09-04,178.52000427246094,179.64999389648438,176.2899932861328,177.89999389648438,6188500.0,0.005519944932906862,1.3333421636828915,0.12015731965164934,64.81822027922718,58.399613527289,-3.252292334932065,-4.829778528801626,-9.277070664837652,-6.2081068768160605,21.93501734442536,3.3600006103515625,1.220750089093599,4.425003814697277,0.3641454053539519,8.485862224040602,2.3945746100256144,6.4554330193689395,-7.2700042724609375,86.54773279661109,20.939703715901473,2.030429204671668,9,-3.07000732421875,-3.160003662109375,-11.03000259399414,-7.8000030517578125,-5.529998779296875,2,-0.0502464766190176,1.0511924508060337,177.5399932861328,1.119270935408909,172.8800048828125,-1.0197238362260124,172.08999633789062,-0.0502464766190176
13177,2024-09-05,179.3000030517578,179.72999572753906,177.52000427246094,178.72999572753906,5743100.0,0.004369251403929075,2.090912971104187,0.9193512662121921,71.42855764964602,61.589279260346224,-3.789633385066054,-5.289493440481834,-9.879181370992512,-6.8802182679673365,21.65411548353502,2.209991455078125,1.4439199024586458,4.829502105712891,0.30380485889702413,9.355199352528757,2.5666534823049574,7.092350729120824,-7.4199981689453125,94.92932909877732,26.923745743044208,2.2628486234079275,9,-3.8100051879882812,-3.94000244140625,-11.810001373291016,-8.580001831054688,-4.4900054931640625,3,-0.06006694974428972,1.3333421636828915,178.52000427246094,1.0511924508060337,177.5399932861328,1.119270935408909,172.8800048828125,-0.06006694974428972
13178,2024-09-06,177.33999633789062,178.5800018310547,177.0,177.44000244140625,6395300.0,-0.010931437147278844,-3.051293086583982,-0.1754470500053539,63.34840223081823,62.22024142777698,-1.7643393715504772,-3.096831845046239,-7.7407292149811155,-4.8042638480911535,21.848785548304363,2.3000030517578125,1.3236786986311984,2.6209953308105582,-1.964474338454238,7.2064650000753545,0.3282604961781601,4.913730165442956,-4.67499237060548,71.81603073351987,2.4702867045909898,2.292734834632391,9,-1.8499984741210938,-1.9799957275390625,-9.249996185302734,-6.6199951171875,-1.239990234375,4,-0.05283633309281566,2.090912971104187,179.3000030517578,1.3333421636828915,178.52000427246094,1.0511924508060337,177.5399932861328,-0.05283633309281566
13179,2024-09-09,178.19000244140625,178.7899932861328,175.86000061035156,177.0500030517578,4666200.0,0.00479308740875406,1.5042874935606085,-11.399298138541349,62.6081673622484,61.776372082217904,-2.5151374946708813,-3.6786429205065474,-8.383259016405447,-5.540984358086035,21.882621413780846,2.92999267578125,1.4590381346899903,3.1810012817382756,-1.516537336234279,7.87853989971083,0.8322319727519982,5.529770590724553,-4.818499298095702,80.38222825231264,12.767421711775825,2.3487693089862707,9,-2.7000045776367188,-2.8300018310546875,-9.66500473022461,-7.694999694824219,-2.290008544921875,0,-0.061619594686012635,-3.051293086583982,177.33999633789062,2.090912971104187,179.3000030517578,1.3333421636828915,178.52000427246094,-0.061619594686012635
13180,2024-09-10,177.80999755859375,179.10000610351562,177.63999938964844,178.64999389648438,4315800.0,-0.0021325825108367003,-1.474603010396731,-0.7368392873873995,56.24996350741432,60.604780751857426,-2.0637013845842205,-2.9464349551830082,-7.75303931545011,-5.08036838013939,21.927418494921113,1.4600067138671875,1.718282051358699,2.4814964294433537,-2.0546893511038036,7.017682209990511,0.21340353916977506,4.749589319716932,-3.8026451568603648,50.38758161688168,-13.031944840837504,2.2680928902735826,9,-2.3199996948242188,-2.4499969482421875,-7.090000152587891,-7.7299957275390625,-3.3300018310546875,1,-0.04156121416746106,1.5042874935606085,178.19000244140625,-3.051293086583982,177.33999633789062,2.090912971104187,179.3000030517578,-0.04156121416746106
13181,2024-09-11,175.77999877929688,177.75,174.42999267578125,177.44000244140625,4036000.0,-0.011416674018163264,1.9122886857357015,1.976203451407811,51.66957033201901,60.02485599890424,0.04642742526337429,-0.6828801881271716,-5.425490451066878,-3.025292951192739,21.731880569162154,3.3800048828125,1.670078004636025,0.28099746704100426,-4.038123980558055,4.600118914640063,-1.8785632567585253,2.440558190840534,3.9499969482421875,25.471798607132474,-35.363393404130804,2.159560723799525,9,-0.29000091552734375,-1.0100021362304688,-4.579998016357422,-5.6999969482421875,-1.1100006103515625,2,-0.01843216245115631,-1.474603010396731,177.80999755859375,1.5042874935606085,178.19000244140625,-3.051293086583982,177.33999633789062,-0.01843216245115631
13182,2024-09-12,177.25,177.69000244140625,173.9499969482422,175.77999877929688,4224900.0,0.008362733137510237,2.1829751314849686,-0.885540950455005,54.19209441627376,60.61826157098989,-1.0074859139139392,-1.9753533736609938,-6.59696945014997,-4.491113860129644,20.94646838857451,3.7400054931640625,1.5454231036881652,1.5739990234374943,-2.726533746100955,5.874531792975944,-0.5762673613317304,3.724265408206719,2.3739956665039017,64.07761524809563,5.564232706894259,2.150266384769222,9,-1.7600021362304688,-2.4800033569335938,-5.072498321533203,-7.1699981689453125,-2.19000244140625,3,-0.02403381950260053,1.9122886857357015,175.77999877929688,-1.474603010396731,177.80999755859375,1.5042874935606085,178.19000244140625,-0.02403381950260053
13183,2024-09-13,177.36000061035156,177.9600067138672,176.3699951171875,177.4499969482422,3290400.0,0.0006205958270892875,1.8648448024633657,-0.06122194772571571,54.14119652755101,60.44864795589704,-0.3255574010570115,-1.7962569739880223,-6.369421715706665,-4.633455556941271,20.1948260036589,1.5900115966796875,1.4731110719532978,1.441999816894537,-2.650445760705054,5.534445394494128,-0.6042229719052727,3.4882226056943466,2.0370351074218718,66.21354563258679,9.782802913388508,2.046222788799801,9,-1.5550003051757812,-2.5900039672851562,-4.715000152587891,-7.400001525878906,-2.350006103515625,4,-0.014377554369544687,2.1829751314849686,177.25,1.9122886857357015,175.77999877929688,-1.474603010396731,177.80999755859375,-0.014377554369544687
13184,2024-09-16,177.2100067138672,179.42999267578125,176.35000610351562,179.0,4940100.0,-0.0008457030670285803,1.3245369064139254,19.88962360122075,53.4368177854316,59.09922112118105,0.5623799629352675,-1.354189524028044,-5.934368563286796,-4.4333353401895295,19.892882325040944,3.079986572265625,1.636878484925262,1.0625053405761662,-2.756906404195121,4.881917085347453,-0.8472005318094773,2.9722112129618097,-3.260009765625,59.489275680311415,5.784807261614496,1.9097058723856488,9,-0.3700103759765625,-2.2350082397460938,-4.795005798339844,-7.7400054931640625,-2.8400115966796875,0,-0.006263758074022463,1.8648448024633657,177.36000061035156,2.1829751314849686,177.25,1.9122886857357015,175.77999877929688,-0.006263758074022463
13185,2024-09-17,176.8699951171875,178.08999633789062,176.3000030517578,177.0,6305100.0,-0.0019186929845823597,-1.8189114501982457,0.07262869856532747,54.432492278000595,57.94525134326699,0.8910624083160883,-0.8157907303632896,-5.23419115215944,-4.1435023713602845,19.228598340082854,1.7899932861328125,2.0817620190487105,0.5699943542480526,-3.098712609881602,4.238701318377707,-1.2643591278167605,2.4043478363128656,-2.810398254394528,53.2846796626357,-0.7572300480637892,1.8343534820648262,9,-0.029998779296875,-1.8949966430664062,-4.454994201660156,-7.399993896484375,-3.9199981689453125,1,-0.005484261024943371,1.3245369064139254,177.2100067138672,1.8648448024633657,177.36000061035156,2.1829751314849686,177.25,-0.005484261024943371
13186,2024-09-18,175.2100067138672,178.05999755859375,174.42999267578125,176.86000061035156,5307900.0,-0.009385359015928407,-1.2616698039663072,12.691784037558685,53.58534479395146,55.9626721370787,2.270967539153247,0.8366896367395213,-3.2188079237975558,-2.5321985768274544,17.803420841489288,3.6300048828125,2.3624226056950306,-1.0579940795898324,-4.754288472019795,2.63830031284013,-2.9061412758047993,0.7901531166251345,-1.0430019348144413,22.992896861086436,-34.36183798671024,1.8481471962149785,9,1.4799880981445312,-0.23500823974609375,-2.7950057983398438,-5.7400054931640625,-3.0500030517578125,2,-0.004166491400918071,-1.8189114501982457,176.8699951171875,1.3245369064139254,177.2100067138672,1.8648448024633657,177.36000061035156,-0.004166491400918071
13187,2024-09-19,174.66000366210938,176.22000122070312,174.14999389648438,175.75,5504000.0,-0.0031391075320030826,1.0394173093401886,0.6606062847947917,57.69001778819988,55.333962754565555,2.339604248910149,1.4159727999335132,-2.366955824465009,-2.0170089131245845,16.146722789013623,2.07000732421875,2.060246956537469,-1.5804969787597543,-5.317889575429405,2.156895617909896,-3.4491932770945937,0.28819931957508516,4.769989013671875,9.659278097274802,-52.24131687105823,1.868696298334832,9,2.0299911499023438,0.7599945068359375,-2.2450027465820312,-5.19000244140625,-2.8700103759765625,3,5.722264185492598e-05,-1.2616698039663072,175.2100067138672,-1.8189114501982457,176.8699951171875,1.3245369064139254,177.2100067138672,5.722264185492598e-05
13188,2024-09-20,171.17999267578125,173.77000427246094,170.22000122070312,172.57000732421875,12198400.0,-0.019924487079826414,-1.1450185318360346,1.275247081221827,45.618530753500075,53.446225353593526,5.424356391026521,4.7820195256016405,1.369083979933464,1.3986575943387152,14.844992562470205,4.44000244140625,1.5926629721882648,-4.832507324218739,-9.201466031421347,-0.46354861701613004,-7.016986677820057,-2.64802797061742,8.144400024414068,10.423369660661447,-53.34635074537982,2.1844793536013065,9,3.6450042724609375,3.7950057983398438,1.2350082397460938,-1.709991455078125,-1.339996337890625,4,0.02266622881659619,1.0394173093401886,174.66000366210938,-1.2616698039663072,175.2100067138672,-1.8189114501982457,176.8699951171875,0.02266622881659619
13189,2024-09-23,172.11000061035156,173.94000244140625,170.72999572753906,170.8699951171875,5350300.0,0.0054329242572861425,-3.2236811725141794,-0.89208088170721,32.673971130101506,50.826670645003205,3.957361061656542,3.7480432684160974,0.6328519924234968,0.412732269802774,13.94606266992992,3.2100067138671875,0.9183505826812848,-3.7144996643066293,-8.419913495649183,0.9909141670359247,-6.0672065799779205,-1.361792748635338,6.850216430664062,24.01525492081711,-34.3579020325743,2.3527069156712814,9,2.714996337890625,2.8649978637695312,0.30500030517578125,-2.6399993896484375,-4.6100006103515625,0,0.01684965362965629,-1.1450185318360346,171.17999267578125,1.0394173093401886,174.66000366210938,-1.2616698039663072,175.2100067138672,0.01684965362965629
13190,2024-09-24,169.9199981689453,171.60000610351562,169.5,170.99000549316406,7837900.0,-0.012724434568821552,-1.1989550545640468,-0.8629053097889621,24.52610169491527,47.810729685325015,5.487542377205386,5.756704281988732,3.0764173003445308,2.545650068455217,13.07727622794618,2.6100006103515625,0.41637979630942823,-5.602001953125011,-10.995589071851697,-0.20841483439832587,-8.298795512488368,-2.9052083937616544,8.690610239257808,4.906522064643094,-47.84130979433095,2.6967935593633463,9,4.5449981689453125,4.694999694824219,2.522502899169922,-0.4499969482421875,-3.709991455078125,1,0.026188777049171774,-3.2236811725141794,172.11000061035156,-1.1450185318360346,171.17999267578125,1.0394173093401886,174.66000366210938,0.026188777049171774
13191,2024-09-25,169.39999389648438,170.77000427246094,168.75999450683594,170.39999389648438,4505100.0,-0.0030602888304172016,1.310328498517986,0.9345730420398152,20.216652237261656,44.03568055432367,5.5958311890695995,6.126120625749422,3.8201559290393163,3.0001761707735,12.8155767832658,2.010009765625,-0.1897367600753057,-5.827005767822271,-11.877153859266201,0.22314232362165853,-8.852079813544236,-2.8019317221003064,8.663978007226547,8.579072569180955,-37.22892895101721,3.0250740457219614,9,4.694999694824219,4.845001220703125,2.587505340576172,0.07000732421875,-3.3199920654296875,2,0.020956335181022023,-1.1989550545640468,169.9199981689453,-3.2236811725141794,172.11000061035156,-1.1450185318360346,171.17999267578125,0.020956335181022023
13192,2024-09-26,169.69000244140625,171.0,168.67999267578125,169.22000122070312,5673600.0,0.001711974943157779,-1.9935224744541356,-0.470001220703125,24.41480925037203,40.73274863463712,4.6049176320362335,5.8003498788353625,3.5964838900877396,2.634534138556461,13.033207479745013,2.32000732421875,-0.6649493970131459,-5.325497436523449,-11.84552050404298,1.1945256309960826,-8.5855089702832,-2.0654859027636974,7.62965127055466,19.201670921327455,-22.353309674871944,3.2600115337597635,9,4.364990234375,4.514991760253906,2.7074966430664062,-0.220001220703125,-4.100006103515625,3,0.0145559619610236,1.310328498517986,169.39999389648438,-1.1989550545640468,169.9199981689453,-3.2236811725141794,172.11000061035156,0.0145559619610236
13193,2024-09-27,170.0,171.64999389648438,169.67999267578125,169.9600067138672,7545800.0,0.0018268463323334316,-5.566436945299189,0.08509187715083436,21.58229349326963,37.19335704661913,3.5102523137576043,5.613556807338,3.342318686837416,2.255206811922392,13.766473258918497,1.970001220703125,-0.9350344353447042,-4.911000061035168,-11.690288839642164,1.8682887175718292,-8.300644450338666,-1.5213556717316692,6.4556876083429415,25.09514968670225,-11.071390850624361,3.389644389303493,9,3.3849945068359375,4.204994201660156,3.2250022888183594,-0.529998779296875,-3.660003662109375,4,0.01052937227136952,-1.9935224744541356,169.69000244140625,1.310328498517986,169.39999389648438,-1.1989550545640468,169.9199981689453,0.01052937227136952
13194,2024-09-30,170.0500030517578,171.74000549316406,169.5800018310547,170.5800018310547,5054300.0,0.0002941355985752736,-1.9387780522742843,-13.252193819152994,22.443264636428765,33.638998419777806,2.61252934697265,5.629282608479315,3.3824402956942663,2.1003332294712322,14.816661495737499,2.160003662109375,-1.4126738861778563,-4.719496917724598,-11.78919500738263,2.350201171933435,-8.254345962553629,-1.1846478728955674,5.6281150633289485,44.77139338090465,9.973952001936148,3.534849044829019,9,3.3199920654296875,4.154991149902344,3.174999237060547,-0.5800018310546875,-2.1999969482421875,0,-0.0012349703622367425,-5.566436945299189,170.0,-1.9935224744541356,169.69000244140625,1.310328498517986,169.39999389648438,-0.0012349703622367425
13195,2024-10-01,171.3800048828125,171.94000244140625,169.77000427246094,171.2899932861328,7095900.0,0.007821239677660463,2.5867539313232197,-0.1698335924454425,33.557614891079,31.41369509723642,0.4714543883529245,4.020248026127604,2.2146804054857228,0.681870067613886,14.49943433652921,2.1699981689453125,-1.9169101806208175,-3.081495666503912,-10.179661011278284,4.0166696782704605,-6.630578338891098,0.4675870058832743,3.5983006883436985,82.82221223695049,44.91001536405361,3.5490826723871804,10,1.0699920654296875,2.8249893188476562,1.8449974060058594,-1.910003662109375,-6.6699981689453125,1,-0.022639775774692006,-1.9387780522742843,170.0500030517578,-5.566436945299189,170.0,-1.9935224744541356,169.69000244140625,-0.022639775774692006
13196,2024-10-02,169.5500030517578,171.74000549316406,168.52000427246094,171.5,5786000.0,-0.010678035820491538,1.6501981124374423,-21.66384132903882,21.97970608584214,27.44588268586334,1.5803418933792273,5.42176028418487,4.233492962112848,2.4014925703775134,13.851992511625319,3.220001220703125,-2.4956820765821988,-4.4629974365234375,-11.614766854625941,2.688771981579066,-8.03888214557469,-0.8871127274721857,4.798471229860894,30.116939495745832,-4.300216220085176,3.575884709051252,10,1.6800003051757812,4.5749969482421875,3.902496337890625,-0.0800018310546875,-5.5500030517578125,2,-0.01969918182113528,2.5867539313232197,171.3800048828125,-1.9387780522742843,170.0500030517578,-5.566436945299189,170.0,-0.01969918182113528
13197,2024-10-03,168.52999877929688,169.11000061035156,167.1699981689453,168.13999938964844,5090300.0,-0.006015949596589354,1.503224028115494,-0.2,19.86355659016462,24.584218889937176,1.832017322072204,5.895813981199126,5.373418638328872,3.276442547650902,13.29417818762328,2.3800048828125,-3.1593866303485925,-4.944501495361322,-12.041770645930029,2.1527676552073842,-8.493136070645676,-1.395866920076969,5.119059101222888,28.511517656354464,-1.8057986510555466,3.5486345752843587,10,2.0250015258789062,4.9199981689453125,4.932502746582031,0.94000244140625,-3.4199981689453125,3,-0.014537453070599282,1.6501981124374423,169.5500030517578,2.5867539313232197,171.3800048828125,-1.9387780522742843,170.0500030517578,-0.014537453070599282
13198,2024-10-04,167.97000122070312,168.5,166.82000732421875,167.14999389648438,4390100.0,-0.003322836068652135,-1.2702903332233586,2.1025861731679645,19.322779199067853,23.100753119822325,2.1107619808389018,6.026841792944424,5.957424627786679,3.6689332878915195,12.971109480087353,1.709991455078125,-3.7592224713072255,-5.035999298095703,-12.29411198919746,2.2221133930060546,-8.665055643646582,-1.4069429525448243,4.771988300196227,22.460839711036407,-3.9943094192908006,3.6290563455508758,10,1.410003662109375,5.305000305175781,5.492500305175781,1.5,-3.7100067138671875,4,-0.01416922584697311,1.503224028115494,168.52999877929688,1.6501981124374423,169.5500030517578,2.5867539313232197,171.3800048828125,-0.01416922584697311
13199,2024-10-07,167.2100067138672,167.92999267578125,166.4600067138672,167.72000122070312,5459500.0,-0.004524584755091765,2.161336899273139,-0.6219389653889096,18.798539968989616,22.464357372497258,2.349692349755742,6.242101396649957,6.6773198989866955,4.271747226782054,13.159502691147178,1.5099945068359375,-4.478074322856344,-5.2469940185546875,-12.515130711195553,2.021142674086178,-8.881062364875135,-1.6129256722342404,4.584465655563264,13.686142057209366,-8.987969914886051,3.6340683463204386,10,1.9899978637695312,5.8849945068359375,7.429996490478516,2.2599945068359375,-2.8700103759765625,0,-0.00520309994045598,-1.2702903332233586,167.97000122070312,1.503224028115494,168.52999877929688,1.6501981124374423,169.5500030517578,-0.00520309994045598
13200,2024-10-08,170.4199981689453,170.64999389648438,166.85000610351562,167.72000122070312,8297800.0,0.019197364548708684,1.4050643913604033,-5.2941686862340305,35.936581607053256,24.21101619136299,-0.8738053656097406,2.582488383739559,3.4488731699152027,0.9281917651134677,12.779608442253714,3.79998779296875,-4.634329615390072,-1.6675025939941293,-8.529860667188245,5.194855479199987,-5.098681630591187,1.7636764426029288,0.4142703824837497,74.99985550385804,50.20287943727811,3.431179036597065,10,-1.2199935913085938,2.6750030517578125,4.292503356933594,-0.9499969482421875,-5.67999267578125,1,-0.015080343228744408,2.161336899273139,167.2100067138672,-1.2702903332233586,167.97000122070312,1.503224028115494,168.52999877929688,-0.015080343228744408
13201,2024-10-09,172.5399932861328,173.27999877929688,169.10000610351562,169.3800048828125,7177500.0,0.012439825959192019,-1.247316370855603,1.1703673981474678,44.301053921709375,26.420598932622696,-2.7955308169703414,0.21851803209165155,1.335644389639242,-1.372675654035902,13.263424713007362,4.17999267578125,-4.589150388064013,0.6144927978515682,-6.0303647808436835,7.25935037654682,-2.7079359914960435,3.93692158719918,-6.079986572265625,89.14946694857424,59.858437993107884,3.3224287893476196,10,-2.6699905395507812,0.5550079345703125,2.425006866455078,-3.0699920654296875,-7.3899993896484375,2,-0.04538070521007098,1.4050643913604033,170.4199981689453,2.161336899273139,167.2100067138672,-1.2702903332233586,167.97000122070312,-0.04538070521007098
13202,2024-10-10,172.99000549316406,173.05999755859375,171.22000122070312,172.07000732421875,5292400.0,0.0026081617279594127,2.471749175867678,0.2911397294935126,55.81249258866892,30.22395438766706,-3.048826773001565,-0.5976477061892638,0.9142083705641539,-1.9880898677436392,13.943262271711488,1.839996337890625,-4.165051097014157,1.2775047302246207,-4.905794105572198,7.46080356602144,-1.814144687673803,4.3691541481230445,-6.393598937988287,95.74789408329698,61.42355787924162,3.0916494178984153,10,-3.1200027465820312,0.1049957275390625,2.4149932861328125,-3.5200042724609375,-14.370010375976562,3,-0.051968351972330074,-1.247316370855603,172.5399932861328,1.4050643913604033,170.4199981689453,2.161336899273139,167.2100067138672,-0.051968351972330074
13203,2024-10-11,174.80999755859375,175.17999267578125,172.8699951171875,174.0,4720300.0,0.01052079315357668,1.9806654853317582,0.8804338812134078,58.20168847795031,34.19711259228056,-4.598331637787879,-2.759980445202018,-0.9292949757933968,-3.9345616510531727,14.801388993618591,2.30999755859375,-3.545870885174537,3.224996948242193,-2.5603335465252144,9.0103274430096,0.3323317008584752,6.117662195625911,-8.079919158935553,95.75692989870038,57.64471527995154,2.8926652473837087,10,-3.9899978637695312,-1.8649978637695312,0.6150016784667969,-5.339996337890625,-16.479995727539062,4,-0.05548879974665577,2.471749175867678,172.99000549316406,-1.247316370855603,172.5399932861328,1.4050643913604033,170.4199981689453,-0.05548879974665577
13204,2024-10-14,176.10000610351562,176.27000427246094,174.44000244140625,174.9600067138672,4535900.0,0.0073794895196968024,1.4729825863722124,1.4074108959385125,69.8586209635584,38.23055771144494,-5.520428900922155,-4.361002090363058,-2.327601905427912,-5.357127396909846,15.322520577460052,1.8300018310546875,-3.0168906136435396,4.570505523681646,-1.005112606902543,10.146123654265836,1.7826964583895517,7.358314588973741,-9.031931132812502,98.19534817420941,53.57437442635049,2.7878090652920946,10,-4.7350006103515625,-3.1550064086914062,-0.6750068664550781,-6.6300048828125,-19.3800048828125,0,-0.06723458936009263,1.9806654853317582,174.80999755859375,2.471749175867678,172.99000549316406,-1.247316370855603,172.5399932861328,-0.06723458936009263
13205,2024-10-15,175.89999389648438,177.38999938964844,175.1199951171875,176.36000061035156,5802300.0,-0.0011357876212320095,-1.2475242289417825,-0.4035148773273012,71.32543027924348,43.713415955156194,-5.15380761751436,-4.46637956522207,-2.1114934361229984,-5.308307931424167,16.01635024911627,2.2700042724609375,-2.4430831831226385,4.418993377685553,-0.9749407029557915,9.812927458326897,1.7220263373648947,7.11596041800621,-8.279803167675794,82.02645717872308,31.489573379457767,2.696967040320668,10,-3.9749908447265625,-2.9549942016601562,-0.4749946594238281,-6.42999267578125,-17.159988403320312,1,-0.06571914701370996,1.4729825863722124,176.10000610351562,1.9806654853317582,174.80999755859375,2.471749175867678,172.99000549316406,-0.06571914701370996
13206,2024-10-16,174.47999572753906,175.3300018310547,173.6300048828125,175.00999450683594,4400900.0,-0.008072758489013787,1.9059443386629802,1.1521544432281818,64.63039172278796,48.687508747669895,-3.308914987380291,-3.2716134694191794,-0.6415992534577128,-4.004267429972458,17.084924986972773,2.269989013671875,-1.8956230853927423,3.0354957580566406,-2.2611930263011857,8.332184542414467,0.3871513658777417,5.68384015023554,-6.078220305863283,52.836231350019915,-1.5955937143742887,2.6483443921789114,10,-2.55499267578125,-1.5349960327148438,0.9450035095214844,-5.0099945068359375,-14.139999389648438,2,-0.055822962361740225,-1.2475242289417825,175.89999389648438,1.4729825863722124,176.10000610351562,1.9806654853317582,174.80999755859375,-0.055822962361740225
13207,2024-10-17,174.6699981689453,175.47000122070312,173.6999969482422,174.3800048828125,4125900.0,0.001088964042061047,-1.145447819854811,-0.5471584038694075,64.36921164249208,53.69266790805037,-2.8344368996005755,-3.647856242378623,-0.7559021501612051,-4.289861978213878,18.124327814923465,1.7700042724609375,-1.6239723571198965,3.2249984741210938,-2.0729693987634903,8.522966347005678,0.5760145376788159,5.873982410563372,-5.54916482983171,39.8230387242044,-17.562911453945766,2.648983936442292,10,-2.7449951171875,-1.7249984741210938,0.45999908447265625,-5.1999969482421875,-12.669998168945312,3,-0.05450280169610433,1.9059443386629802,174.47999572753906,-1.2475242289417825,175.89999389648438,1.4729825863722124,176.10000610351562,-0.05450280169610433
13208,2024-10-18,175.05999755859375,175.3300018310547,172.1199951171875,172.3000030517578,5097000.0,0.0022327783462345874,-1.0576897683312712,9.517442778216259,65.09943039412533,58.837211288621006,-2.361268476918468,-3.9339678950556447,-1.0828074607659914,-4.700547551865327,17.72121495106979,3.2100067138671875,-0.9688138634805341,3.4209976196289062,-2.114922613965973,8.956917853223786,0.6530375028314666,6.188957736426346,-5.277630935437372,55.78747737965979,-3.0621832048901183,2.767960116797444,10,-2.9399948120117188,-2.1149978637695312,0.06999969482421875,-5.589996337890625,-12.009994506835938,4,-0.09391067445835921,-1.145447819854811,174.6699981689453,1.9059443386629802,174.47999572753906,-1.2475242289417825,175.89999389648438,-0.09391067445835921
13209,2024-10-21,175.00999450683594,177.5,174.35000610351562,174.4600067138672,6436300.0,-0.0002856337967277467,-7.181919067813404,0.1992713360865551,61.85495292303737,61.717030323730356,-1.2163988093084583,-3.8531162354144044,-0.9696354027208258,-4.63612454257148,17.625881899902346,3.149993896484375,-0.11181358753580639,3.2259948730468864,-2.5101642209377246,8.962153967031497,0.3579153260545809,6.094074420039192,-4.619017262360188,53.71741202096521,-2.0131380450207246,2.8680795469923024,10,-1.709991455078125,-2.0649948120117188,0.27750396728515625,-5.5399932861328125,-12.849990844726562,0,-0.09530880063612435,-1.0576897683312712,175.05999755859375,-1.145447819854811,174.6699981689453,1.9059443386629802,174.47999572753906,-0.09530880063612435
13210,2024-10-22,174.3699951171875,174.9499969482422,173.50999450683594,174.50999450683594,3790500.0,-0.003656930516750756,1.8235223719837839,-0.2545499944512263,67.06794802938072,64.24668522458273,0.04786490901452112,-3.0173413281414128,-0.2413306247214564,-3.9745824059518213,17.05381372999079,1.5,0.8677235623355273,2.3634956359863395,-3.413308671020303,8.140299942992982,-0.524906517516996,5.251897789489675,-3.2681155971593228,41.82152338166224,-16.440569644061533,2.8884021535033275,10,-0.0099945068359375,-2.0949935913085938,1.5375022888183594,-4.899993896484375,-11.649993896484375,1,-0.10122150823381326,-7.181919067813404,175.00999450683594,-1.0576897683312712,175.05999755859375,-1.145447819854811,174.6699981689453,-0.10122150823381326
13211,2024-10-23,172.9499969482422,173.83999633789062,172.47000122070312,173.6999969482422,3800700.0,-0.008143592411016476,1.660187846286036,5.35716621253406,65.22037489110251,65.29200548040868,1.712193758805114,-1.388962186358043,1.2216671689403427,-2.579720474563686,16.103989198643447,1.899993896484375,1.977176970588289,0.7659973144531307,-4.890497099854116,6.422491728760377,-2.0622498927004926,3.594244521606754,-1.2083053802168138,15.427529326344928,-44.672903876828,2.8282472071536255,10,1.8600006103515625,-0.6899948120117188,2.957500457763672,-3.4799957275390625,-10.229995727539062,2,-0.08216242674656227,1.8235223719837839,174.3699951171875,-7.181919067813404,175.00999450683594,-1.0576897683312712,175.05999755859375,-0.08216242674656227
13212,2024-10-24,172.16000366210938,173.5399932861328,171.6999969482422,172.9199981689453,4244900.0,-0.004567755421061026,-1.190461485363439,1.0133260091145833,64.20339810646186,65.95886210579886,2.650833235073577,-0.4262908569524484,2.0031676597710373,-1.793047277326366,15.148451117267825,1.839996337890625,2.5918020955694203,-0.14749603271485512,-5.6812426751987175,5.386250609769007,-2.914369353956772,2.619377288527062,5.339996337890625,7.93114606599686,-54.57870471490463,2.766873321241925,10,2.4399948120117188,-0.18000030517578125,3.6724929809570312,-2.69000244140625,-9.44000244140625,3,-0.06865710427967542,1.660187846286036,172.9499969482422,1.8235223719837839,174.3699951171875,-7.181919067813404,175.00999450683594,-0.06865710427967542
13213,2024-10-25,171.7899932861328,174.0,171.60000610351562,172.47000122070312,4442600.0,-0.0021492237924365387,-3.528365986727511,0.8947537494729656,65.94701083202813,65.52423875785105,2.8467740425069508,0.08927428336687626,2.3985737893214036,-1.4710149628041336,14.45838312694815,2.399993896484375,2.905739904767188,-0.6070060729980469,-6.040609622517422,4.826597476521329,-3.3238078477577346,2.109795701761641,5.594006652832036,3.2201250704749884,-62.76128024254486,2.7168017747596944,10,2.760009765625,0.19001007080078125,4.265003204345703,-2.3199920654296875,-9.069992065429688,4,-0.05698814639236083,-1.190461485363439,172.16000366210938,1.660187846286036,172.9499969482422,1.8235223719837839,174.3699951171875,-0.05698814639236083
13214,2024-10-28,169.83999633789062,172.97999572753906,169.72999572753906,172.97999572753906,5186400.0,-0.011351050843772303,1.0700640966454955,4.617592280937956,47.78625616320122,62.90877496717969,4.263788316296711,2.1320422827730283,4.348607464691014,0.4255644661358815,13.860541285697249,3.25,2.9049279018012157,-2.5465026855468693,-7.999978514414892,2.906973143321153,-5.2732405999808805,0.18023522888714183,7.312643847656261,2.1072908932528103,-60.14189151229233,2.7267379144340054,10,3.7750015258789062,2.1400070190429688,5.060001373291016,-0.3699951171875,-7.1199951171875,0,-0.039978764911324904,-3.528365986727511,171.7899932861328,-1.190461485363439,172.16000366210938,1.660187846286036,172.9499969482422,-0.039978764911324904
13215,2024-10-29,167.5,169.1999969482422,166.97000122070312,169.1999969482422,5127900.0,-0.013777651839059657,1.6235290949726688,0.5414004072250866,31.081138358720693,59.181080148949995,5.90825548411695,4.391614671910418,6.622764426204924,2.702624624535531,13.633110099523932,2.8699951171875,2.6405382890930866,-4.692498779296869,-10.55727344239989,1.1722758838061509,-7.624886110848394,-1.760111447745345,9.207281518066424,7.539102010340382,-49.18792056605174,2.9323873315515114,10,4.7350006103515625,4.480003356933594,7.399997711181641,1.970001220703125,-4.779998779296875,1,-0.03188057515158582,1.0700640966454955,169.83999633789062,-3.528365986727511,171.7899932861328,-1.190461485363439,172.16000366210938,-0.03188057515158582
13216,2024-10-30,166.2100067138672,167.63999938964844,166.0800018310547,167.0,4801500.0,-0.007701452454524249,-1.9714152849025621,0.4647027672312429,26.05933253591094,54.92442691488542,6.595356100168772,5.711379430182717,7.765128095477394,3.956030642339016,13.065723835467164,1.55999755859375,1.9875507644426875,-5.815492248535151,-12.16709648267016,0.5361119855998595,-8.99129436560267,-2.6396901314676313,9.718292380410162,1.641476172586192,-48.078037510192345,3.1758021170675064,10,5.579994201660156,5.579994201660156,8.32999038696289,5.6649932861328125,-3.4900054931640625,2,-0.020997565442447463,1.6235290949726688,167.5,1.0700640966454955,169.83999633789062,-3.528365986727511,171.7899932861328,-0.020997565442447463
13217,2024-10-31,166.0800018310547,167.5,165.80999755859375,166.10000610351562,5582400.0,-0.000782172417791327,-5.035584861447917,0.025322079075966238,14.996053766664417,49.357385067389764,6.0108327121648415,5.9536735668055485,7.763581140265728,4.130391978284081,12.07919076049242,1.69000244140625,1.2635515650138984,-5.8229972839355355,-12.542316688773298,0.8963221209022265,-9.182656986354402,-2.4633375815166687,8.863467536900401,3.2967544807541826,-38.92221899327637,3.3596597024188766,10,5.5749969482421875,5.5749969482421875,8.08999252319336,5.7949981689453125,-3.3600006103515625,3,,-1.9714152849025621,166.2100067138672,1.6235290949726688,167.5,1.0700640966454955,169.83999633789062,
13218,2024-11-01,165.58999633789062,166.25,165.2100067138672,166.08999633789062,6339000.0,-0.0029504183993357413,1.536546334201712,24.994660564454616,4.970018540649534,43.03683680267999,5.605755661987871,6.594327459232375,8.096542516010885,4.675607401052304,10.995682973997333,1.0399932861328125,0.6800189544527768,-6.19400253295899,-13.28085119004615,0.8928461241281695,-9.73742686150257,-2.6505782044154103,8.25745641294111,4.890478266504849,-28.998352364966756,3.543424328543577,11,4.4900054931640625,5.765007019042969,8.539997100830078,6.285003662109375,-2.8699951171875,4,,-5.035584861447917,166.0800018310547,-1.9714152849025621,166.2100067138672,1.6235290949726688,167.5,
13219,2024-11-04,166.33999633789062,166.64999389648438,165.19000244140625,165.58999633789062,4885500.0,0.004529259113392303,1.1313819834268912,-1.5,10.883810950864714,36.79415490506711,3.907497547844372,6.087938295616965,7.190784959374696,4.0055383983039405,9.679303654252427,1.459991455078125,0.05130336931406987,-5.400502014160168,-12.615095074780783,1.8140910464604474,-9.007798544470461,-1.7932054838498743,6.29821396776606,28.678191317318557,0.8421589722685496,3.6072965303103026,11,3.2550048828125,5.0050048828125,7.454998016357422,6.590003967285156,-3.6199951171875,0,,1.536546334201712,165.58999633789062,-5.035584861447917,166.0800018310547,-1.9714152849025621,166.2100067138672,
13220,2024-11-05,167.85000610351562,167.9600067138672,165.6699981689453,165.9499969482422,3678300.0,0.009077851381923185,1.1603748461532926,2.5333455403645835,23.07074443228315,32.11086263186496,1.5369976645062593,4.611977672777016,5.53612871023887,2.5930353126854015,9.47121961444039,2.290008544921875,-0.6525473840187601,-3.7619926452636605,-11.164711109459518,3.6407258189321965,-7.463351877361589,-0.06063341316573201,3.5964909438609993,96.0288649571708,68.40758036987907,3.70135923209793,11,1.7449951171875,3.4949951171875,5.937488555908203,5.079994201660156,-5.1300048828125,1,,1.1313819834268912,166.33999633789062,1.536546334201712,165.58999633789062,-5.035584861447917,166.0800018310547,
13221,2024-11-06,164.7100067138672,167.41000366210938,163.60000610351562,167.3699951171875,7849300.0,-0.018707174712355723,1.7810145403716677,-1.399987150555337,17.365710743140554,26.90667514705148,3.7830647338432755,7.520897467745613,8.51361160009003,5.805608182977494,10.565242900529281,4.25,-1.413338819103103,-6.510492706298834,-14.510650978920353,1.4896655663226852,-10.510571842609608,-2.51041356998806,5.73545119655418,25.458726031280516,-0.593543563706465,4.00007913631076,11,4.089996337890625,5.839996337890625,8.617488861083984,8.219993591308594,-1.9900054931640625,2,,1.1603748461532926,167.85000610351562,1.1313819834268912,166.33999633789062,1.536546334201712,165.58999633789062,
13222,2024-11-07,164.0,164.89999389648438,163.47000122070312,164.5,5333500.0,-0.004310647106587795,1.2000093901122117,0.1879707442994407,14.50582340566396,21.19098765523324,3.5915372553048712,7.929407472494546,9.09398922446934,6.5475930176336306,11.731773223941998,1.42999267578125,-2.29700996591194,-6.770999145507801,-15.342377208685008,1.8003789176694056,-11.05668817709639,-2.485310113919212,5.213276585178335,11.803967280302592,-10.053791420161078,4.285689031588598,11,4.224998474121094,6.4850006103515625,8.677501678466797,8.930000305175781,-1.279998779296875,3,,1.7810145403716677,164.7100067138672,1.1603748461532926,167.85000610351562,1.1313819834268912,166.33999633789062,
13223,2024-11-08,165.11000061035156,165.82000732421875,163.64999389648438,163.83999633789062,4618300.0,0.006768296404582763,-1.6303047117029639,-2.540008544921875,20.25244837325313,18.131675678572343,1.6028927371394275,6.382691167588973,7.923580612329033,5.470921003575739,12.130905429091996,2.170013427734375,-3.100261618121408,-5.175998687744141,-13.881766627248936,3.529769251760655,-9.528882657496524,-0.8231147179917571,2.954620901931719,36.525554192423634,17.925439406723626,4.352883969752397,11,1.2249984741210938,5.375,6.892498016357422,7.819999694824219,-2.3899993896484375,4,,1.2000093901122117,164.0,1.7810145403716677,164.7100067138672,1.1603748461532926,167.85000610351562,
13224,2024-11-11,164.25999450683594,166.14999389648438,163.97999572753906,164.41000366210938,3762000.0,-0.005148120043446558,-5.112613096645247,-0.1181170477346181,20.000036222598737,16.900442107892125,1.7635974775324996,6.6406630609054105,8.676587853593162,6.346457936835492,12.13398117255454,2.1699981689453125,-3.92259986893842,-5.434004211425787,-14.085199968250038,3.217191545398464,-9.759602089837927,-1.1084063330136473,2.885702947131307,17.594483733607017,1.8519235617040604,4.325597878412126,11,1.4550094604492188,6.225006103515625,7.067508697509766,8.670005798339844,-1.5399932861328125,0,,-1.6303047117029639,165.11000061035156,1.2000093901122117,164.0,1.7810145403716677,164.7100067138672,
13225,2024-11-12,164.33999633789062,165.0,163.14999389648438,164.08999633789062,5386600.0,0.00048704391653542345,1.3566846790809781,-1.6665649476146882,22.2437565484301,16.476489220394253,1.3278473683542416,5.9555547127168325,8.34828854367089,6.283130949606573,11.878329134364428,1.850006103515625,-4.813682054741321,-4.776002502441401,-13.223667159709805,3.671662154827004,-8.999834831075617,-0.552170173807184,2.070561869423784,27.934265573958395,11.649875477433024,4.223832328634207,11,1.2150039672851562,5.9850006103515625,6.807506561279297,9.345008850097656,-1.6199951171875,1,,-5.112613096645247,164.25999450683594,-1.6303047117029639,165.11000061035156,1.2000093901122117,164.0,
13226,2024-11-13,164.74000549316406,164.8000030517578,162.3699951171875,163.49000549316406,4145000.0,0.002434034101175264,2.547469482313107,5.0,25.46303538071686,17.639487177511196,0.7793465311054035,5.047209186238348,7.66791717787433,5.889518190484807,12.33036371441919,2.4300079345703125,-5.29196694319802,-3.888993835449213,-12.155704706203665,4.377717035305238,-8.022349270826453,0.24436159992802686,1.4099884033203125,62.69870744290063,43.484008845147514,4.133355435377228,11,0.42499542236328125,5.1949920654296875,6.407497406005859,8.944999694824219,-2.0200042724609375,2,,1.3566846790809781,164.33999633789062,-5.112613096645247,164.25999450683594,-1.6303047117029639,165.11000061035156,
13227,2024-11-14,165.14999389648438,166.88999938964844,163.8300018310547,164.74000549316406,5422700.0,0.002488699706504116,-1.7443976872284375,0.32799072265625,28.100293197869803,20.209517694980114,0.2498361226308532,4.097519126904217,6.9514046645527685,5.500031133705988,12.418504045674798,3.05999755859375,-5.341139691018725,-3.003005218505848,-10.892854842695954,4.886844405684258,-6.947930030600901,0.9419195935892049,-2.779998779296875,61.504339636017455,38.60307016045584,3.9449248120950537,11,0.01500701904296875,4.785003662109375,6.332508087158203,8.535011291503906,-2.42999267578125,3,,2.547469482313107,164.74000549316406,1.3566846790809781,164.33999633789062,-5.112613096645247,164.25999450683594,
13228,2024-11-15,158.6199951171875,164.3800048828125,158.0500030517578,164.3800048828125,9108900.0,-0.03953980636166332,1.197913576060696,-14.049201682236035,21.5805738968309,21.398046911198577,6.355516237600824,9.837075938746352,13.155866856173617,12.022507739388573,13.72881206051283,7.0999908447265625,-5.362481301115963,-8.711003875732416,-16.987083005840105,-0.43492474562472694,-12.84904344078626,-4.572964310678572,8.270004272460938,6.4478767144568465,-18.29536360554401,4.138039565053844,11,4.385009765625,9.155006408691406,12.862506866455078,15.065010070800781,4.100006103515625,4,,-1.7443976872284375,165.14999389648438,2.547469482313107,164.74000549316406,1.3566846790809781,164.33999633789062,
13229,2024-11-18,158.3300018310547,159.85000610351562,157.75999450683594,159.41000366210938,6992000.0,-0.0018282265481004423,1.132657589275288,0.1875,24.081433030889315,21.510345644377036,6.023208040287386,9.289659607728368,13.082839518372538,12.310880595310152,14.387445640037702,2.0900115966796875,-5.281892744672291,-8.166997528076166,-16.545967787871064,0.2119727317187312,-12.356482657973629,-3.9775123981787033,8.55999755859375,6.243231318438891,-19.82210360526248,4.189485129897453,11,4.254997253417969,9.299995422363281,13.552497863769531,15.355003356933594,4.3899993896484375,0,,1.197913576060696,158.6199951171875,-1.7443976872284375,165.14999389648438,2.547469482313107,164.74000549316406,
13230,2024-11-19,156.72000122070312,157.8699951171875,155.85000610351562,157.75,8248900.0,-0.010168638866495439,2.1811125795987025,0.9537009564983964,23.653547176365436,22.20899413695758,6.580384225094718,10.023477760033813,14.315877025598127,13.931118586553794,15.565810589642343,2.4799957275390625,-5.113125823248254,-8.89449844360351,-17.496988212748107,-0.29200867445891276,-13.195743328175809,-4.593253559031211,9.804797973632816,7.880395346619361,-20.395570200497083,4.3012448845722995,11,4.650001525878906,9.955001831054688,15.435001373291016,16.965003967285156,6.0,1,,1.132657589275288,158.3300018310547,1.197913576060696,158.6199951171875,-1.7443976872284375,165.14999389648438,
13231,2024-11-20,158.74000549316406,159.11000061035156,156.1999969482422,156.4499969482422,5067300.0,0.012889256359922108,-1.0860177417061352,-2.2233119018695744,31.557820771557047,24.1036605109457,4.050423588370506,7.256349184930144,12.000053054038801,11.965774729390205,17.02268856301665,2.910003662109375,-5.033371891573978,-6.163994598388683,-14.56031459972371,2.232325402946344,-10.362154599056197,-1.9658345977211695,7.144306115722657,26.17754662295426,-5.040913568901082,4.198160000667509,11,2.6299972534179688,7.93499755859375,13.694995880126953,14.944999694824219,3.9799957275390625,2,,2.1811125795987025,156.72000122070312,1.132657589275288,158.3300018310547,1.197913576060696,158.6199951171875,
13232,2024-11-21,160.33999633789062,160.5,157.9499969482422,158.38999938964844,5977000.0,0.010079317055305737,1.246694495419011,0.8515238742520556,37.50595535517157,26.020716842269973,2.0972071576464373,4.98079746942733,10.06934559888083,10.419285720400097,18.526637714542744,2.5500030517578125,-5.246252955183394,-3.973003387451172,-11.867855997297056,3.9218492223947123,-7.920429692374114,-0.025577082528229766,4.942256940673815,52.63764216792899,17.34163679581372,3.9474263049229443,11,1.0300064086914062,6.3350067138671875,12.09500503540039,13.345008850097656,2.3800048828125,3,,-1.0860177417061352,158.74000549316406,2.1811125795987025,156.72000122070312,1.132657589275288,158.3300018310547,
13233,2024-11-22,162.0,162.05999755859375,159.88999938964844,160.89999389648438,5846300.0,0.010353022951373747,2.5573704880306174,0.5641065769396298,40.10037938115624,28.254088304331916,-0.0562595638720893,2.6875376730192784,8.0875498628439,8.838627633072747,19.8477996319259,2.1699981689453125,-5.004695815731736,-1.823500061035162,-8.942247006025383,5.295246883955059,-5.382873533530272,1.7358734114599486,2.7163184480615143,99.03385440982068,60.30237537850431,3.559373472495112,11,-0.6299972534179688,4.6750030517578125,10.435001373291016,11.095001220703125,0.720001220703125,4,,1.246694495419011,160.33999633789062,-1.0860177417061352,158.74000549316406,2.1811125795987025,156.72000122070312,
13234,2024-11-25,163.0500030517578,163.58999633789062,162.0,162.6999969482422,8580400.0,0.0064815003194926835,1.2237824917836868,0.31818560133166873,38.81639899801124,30.09549302095204,-1.4482486713839933,1.1623579664075692,6.726156700282218,7.846300315554146,20.58501015400242,1.589996337890625,-4.616690582920683,-0.43399734497069176,-6.968255576943335,6.1002608870019515,-3.7011264609570276,2.833131771015644,1.1343366556309604,93.02333375390342,58.99745176480619,3.2671291159863283,11,-1.6800003051757812,3.625,9.482498168945312,10.044998168945312,-0.3300018310546875,0,,2.5573704880306174,162.0,1.246694495419011,160.33999633789062,-1.0860177417061352,158.74000549316406,
13235,2024-11-26,162.16000366210938,163.67999267578125,161.89999389648438,163.27000427246094,4653600.0,-0.00545844448322963,-1.1840205944301427,-3.171375010898945,43.36282623494079,32.08435867142137,-1.0057683961425141,1.719969684344818,7.2989651859574,8.82563116767301,20.498421971782843,1.779998779296875,-4.4082926429782106,-1.0569969177246037,-7.33154797392902,5.217554138479812,-4.194272445826812,2.0802786103776043,1.5242760290470017,79.67927965418832,42.728581306259,3.137275528102209,11,-0.7900009155273438,3.2399978637695312,10.96249771118164,10.93499755859375,0.55999755859375,1,,1.2237824917836868,163.0500030517578,2.5573704880306174,162.0,1.246694495419011,160.33999633789062,
13236,2024-11-27,162.72000122070312,165.1300048828125,161.67999267578125,161.94000244140625,3622900.0,0.0034533642448639768,-4.307636329491302,-0.702701216578459,46.642185353481985,34.144568910933835,-2.103659029314116,0.9329357740679711,6.475258729800544,8.362641132894538,19.974193196507407,3.45001220703125,-4.117686246008475,-0.3224990844726676,-6.438696265088936,5.793698096143601,-3.3805976747808018,2.7355995058354665,-6.8699951171875,66.43452647864517,25.216388627767188,3.0580985903081292,11,-2.2299957275390625,2.2050018310546875,10.59749984741211,10.375,0.0,2,,-1.1840205944301427,162.16000366210938,1.2237824917836868,163.0500030517578,2.5573704880306174,162.0,